KissMeData/084010/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193900,422235910,13730,13730,13730,13730,787
20230628,193800,422235910,13730,13730,13730,13730,0
20230628,193700,422235910,13730,13730,13730,13730,0
20230628,193600,422235910,13730,13730,13730,13730,0
20230628,193500,422235910,13730,13730,13730,13730,0
20230628,193400,422235910,13730,13730,13730,13730,0
20230628,193300,422235910,13730,13730,13730,13730,0
20230628,193200,422235910,13730,13730,13730,13730,0
20230628,193100,422235910,13730,13730,13730,13730,0
20230628,193000,422235910,13730,13730,13730,13730,0
20230628,192900,422235910,13730,13730,13730,13730,0
20230628,192800,422235910,13730,13730,13730,13730,0
20230628,192700,422235910,13730,13730,13730,13730,0
20230628,192600,422235910,13730,13730,13730,13730,0
20230628,192500,422235910,13730,13730,13730,13730,0
20230628,192400,422235910,13730,13730,13730,13730,0
20230628,192300,422235910,13730,13730,13730,13730,0
20230628,192200,422235910,13730,13730,13730,13730,0
20230628,192100,422235910,13730,13730,13730,13730,0
20230628,192000,422235910,13730,13730,13730,13730,0
20230628,191900,422235910,13730,13730,13730,13730,0
20230628,191800,422235910,13730,13730,13730,13730,0
20230628,191700,422235910,13730,13730,13730,13730,0
20230628,191600,422235910,13730,13730,13730,13730,0
20230628,191500,422235910,13730,13730,13730,13730,0
20230628,191400,422235910,13730,13730,13730,13730,0
20230628,191300,422235910,13730,13730,13730,13730,0
20230628,191200,422235910,13730,13730,13730,13730,0
20230628,191100,422235910,13730,13730,13730,13730,0
20230628,191000,422235910,13730,13730,13730,13730,0
20230628,190900,422235910,13730,13730,13730,13730,787
20230628,190800,422235910,13730,13730,13730,13730,0
20230628,190700,422235910,13730,13730,13730,13730,0
20230628,190600,422235910,13730,13730,13730,13730,0
20230628,190500,422235910,13730,13730,13730,13730,0
20230628,190400,422235910,13730,13730,13730,13730,0
20230628,190300,422235910,13730,13730,13730,13730,0
20230628,190200,422235910,13730,13730,13730,13730,0
20230628,190100,422235910,13730,13730,13730,13730,0
20230628,190000,422235910,13730,13730,13730,13730,0
20230628,185900,422235910,13730,13730,13730,13730,0
20230628,185800,422235910,13730,13730,13730,13730,0
20230628,185700,422235910,13730,13730,13730,13730,0
20230628,185600,422235910,13730,13730,13730,13730,0
20230628,185500,422235910,13730,13730,13730,13730,0
20230628,185400,422235910,13730,13730,13730,13730,0
20230628,185300,422235910,13730,13730,13730,13730,0
20230628,185200,422235910,13730,13730,13730,13730,0
20230628,185100,422235910,13730,13730,13730,13730,0
20230628,185000,422235910,13730,13730,13730,13730,0
20230628,184900,422235910,13730,13730,13730,13730,0
20230628,184800,422235910,13730,13730,13730,13730,0
20230628,184700,422235910,13730,13730,13730,13730,0
20230628,184600,422235910,13730,13730,13730,13730,0
20230628,184500,422235910,13730,13730,13730,13730,0
20230628,184400,422235910,13730,13730,13730,13730,0
20230628,184300,422235910,13730,13730,13730,13730,0
20230628,184200,422235910,13730,13730,13730,13730,0
20230628,184100,422235910,13730,13730,13730,13730,0
20230628,184000,422235910,13730,13730,13730,13730,0
20230628,183900,422235910,13730,13730,13730,13730,787
20230628,183800,422235910,13730,13730,13730,13730,0
20230628,183700,422235910,13730,13730,13730,13730,0
20230628,183600,422235910,13730,13730,13730,13730,0
20230628,183500,422235910,13730,13730,13730,13730,0
20230628,183400,422235910,13730,13730,13730,13730,0
20230628,183300,422235910,13730,13730,13730,13730,0
20230628,183200,422235910,13730,13730,13730,13730,0
20230628,183100,422235910,13730,13730,13730,13730,0
20230628,183000,422235910,13730,13730,13730,13730,0
20230628,182900,422235910,13730,13730,13730,13730,0
20230628,182800,422235910,13730,13730,13730,13730,0
20230628,182700,422235910,13730,13730,13730,13730,0
20230628,182600,422235910,13730,13730,13730,13730,0
20230628,182500,422235910,13730,13730,13730,13730,0
20230628,182400,422235910,13730,13730,13730,13730,0
20230628,182300,422235910,13730,13730,13730,13730,0
20230628,182200,422235910,13730,13730,13730,13730,0
20230628,182100,422235910,13730,13730,13730,13730,0
20230628,182000,422235910,13730,13730,13730,13730,0
20230628,181900,422235910,13730,13730,13730,13730,0
20230628,181800,422235910,13730,13730,13730,13730,0
20230628,181700,422235910,13730,13730,13730,13730,0
20230628,181600,422235910,13730,13730,13730,13730,0
20230628,181500,422235910,13730,13730,13730,13730,0
20230628,181400,422235910,13730,13730,13730,13730,0
20230628,181300,422235910,13730,13730,13730,13730,0
20230628,181200,422235910,13730,13730,13730,13730,0
20230628,181100,422235910,13730,13730,13730,13730,0
20230628,181000,422235910,13730,13730,13730,13730,0
20230628,180900,422235910,13730,13730,13730,13730,787
20230628,180800,422235910,13730,13730,13730,13730,0
20230628,180700,422235910,13730,13730,13730,13730,0
20230628,180600,422235910,13730,13730,13730,13730,0
20230628,180500,422235910,13730,13730,13730,13730,0
20230628,180400,422235910,13730,13730,13730,13730,0
20230628,180300,422235910,13730,13730,13730,13730,0
20230628,180200,422235910,13730,13730,13730,13730,0
20230628,180100,422235910,13730,13730,13730,13730,0
20230628,180000,422235910,13730,13730,13730,13730,0
20230628,175900,422235910,13730,13730,13730,13730,0
20230628,175800,422235910,13730,13730,13730,13730,0
20230628,175700,422235910,13730,13730,13730,13730,0
20230628,175600,422235910,13730,13730,13730,13730,0
20230628,175500,422235910,13730,13730,13730,13730,0
20230628,175400,422235910,13730,13730,13730,13730,0
20230628,175300,422235910,13730,13730,13730,13730,0
20230628,175200,422235910,13730,13730,13730,13730,0
20230628,175100,422235910,13730,13730,13730,13730,0
20230628,175000,422235910,13730,13730,13730,13730,0
20230628,174900,422235910,13730,13730,13730,13730,0
20230628,174800,422235910,13730,13730,13730,13730,0
20230628,174700,422235910,13730,13730,13730,13730,0
20230628,174600,422235910,13730,13730,13730,13730,0
20230628,174500,422235910,13730,13730,13730,13730,0
20230628,174400,422235910,13730,13730,13730,13730,0
20230628,174300,422235910,13730,13730,13730,13730,0
20230628,174200,422235910,13730,13730,13730,13730,0
20230628,174100,422235910,13730,13730,13730,13730,0
20230628,174000,422235910,13730,13730,13730,13730,0
20230628,173900,422235910,13730,13730,13730,13730,787
20230628,173800,422235910,13730,13730,13730,13730,0
20230628,173700,422235910,13730,13730,13730,13730,0
20230628,173600,422235910,13730,13730,13730,13730,0
20230628,173500,422235910,13730,13730,13730,13730,0
20230628,173400,422235910,13730,13730,13730,13730,0
20230628,173300,422235910,13730,13730,13730,13730,0
20230628,173200,422235910,13730,13730,13730,13730,0
20230628,173100,422235910,13730,13730,13730,13730,0
20230628,173000,422235910,13730,13730,13730,13730,0
20230628,172900,422235910,13730,13730,13730,13730,0
20230628,172800,422235910,13730,13730,13730,13730,0
20230628,172700,422235910,13730,13730,13730,13730,0
20230628,172600,422235910,13730,13730,13730,13730,0
20230628,172500,422235910,13730,13730,13730,13730,0
20230628,172400,422235910,13730,13730,13730,13730,0
20230628,172300,422235910,13730,13730,13730,13730,0
20230628,172200,422235910,13730,13730,13730,13730,0
20230628,172100,422235910,13730,13730,13730,13730,0
20230628,172000,422235910,13730,13730,13730,13730,0
20230628,171900,422235910,13730,13730,13730,13730,0
20230628,171800,422235910,13730,13730,13730,13730,0
20230628,171700,422235910,13730,13730,13730,13730,0
20230628,171600,422235910,13730,13730,13730,13730,0
20230628,171500,422235910,13730,13730,13730,13730,0
20230628,171400,422235910,13730,13730,13730,13730,0
20230628,171300,422235910,13730,13730,13730,13730,0
20230628,171200,422235910,13730,13730,13730,13730,0
20230628,171100,422235910,13730,13730,13730,13730,0
20230628,171000,422235910,13730,13730,13730,13730,0
20230628,170900,422235910,13730,13730,13730,13730,787
20230628,170800,422235910,13730,13730,13730,13730,0
20230628,170700,422235910,13730,13730,13730,13730,0
20230628,170600,422235910,13730,13730,13730,13730,0
20230628,170500,422235910,13730,13730,13730,13730,0
20230628,170400,422235910,13730,13730,13730,13730,0
20230628,170300,422235910,13730,13730,13730,13730,0
20230628,170200,422235910,13730,13730,13730,13730,0
20230628,170100,422235910,13730,13730,13730,13730,0
20230628,170000,422235910,13730,13730,13730,13730,0
20230628,165900,422235910,13730,13730,13730,13730,0
20230628,165800,422235910,13730,13730,13730,13730,0
20230628,165700,422235910,13730,13730,13730,13730,0
20230628,165600,422235910,13730,13730,13730,13730,0
20230628,165500,422235910,13730,13730,13730,13730,0
20230628,165400,422235910,13730,13730,13730,13730,0
20230628,165300,422235910,13730,13730,13730,13730,0
20230628,165200,422235910,13730,13730,13730,13730,0
20230628,165100,422235910,13730,13730,13730,13730,0
20230628,165000,422235910,13730,13730,13730,13730,0
20230628,164900,422235910,13730,13730,13730,13730,0
20230628,164800,422235910,13730,13730,13730,13730,0
20230628,164700,422235910,13730,13730,13730,13730,0
20230628,164600,422235910,13730,13730,13730,13730,0
20230628,164500,422235910,13730,13730,13730,13730,0
20230628,164400,422235910,13730,13730,13730,13730,0
20230628,164300,422235910,13730,13730,13730,13730,0
20230628,164200,422235910,13730,13730,13730,13730,0
20230628,164100,422235910,13730,13730,13730,13730,0
20230628,164000,422235910,13730,13730,13730,13730,0
20230628,163900,422235910,13730,13730,13730,13730,787
20230628,163800,422235910,13730,13730,13730,13730,0
20230628,163700,422235910,13730,13730,13730,13730,0
20230628,163600,422235910,13730,13730,13730,13730,0
20230628,163500,422235910,13730,13730,13730,13730,0
20230628,163400,422235910,13730,13730,13730,13730,0
20230628,163300,422235910,13730,13730,13730,13730,0
20230628,163200,422235910,13730,13730,13730,13730,0
20230628,163100,422235910,13730,13730,13730,13730,0
20230628,163000,422235910,13730,13730,13730,13730,0
20230628,162900,422235910,13730,13730,13730,13730,0
20230628,162800,422235910,13730,13730,13730,13730,0
20230628,162700,422235910,13730,13730,13730,13730,0
20230628,162600,422235910,13730,13730,13730,13730,0
20230628,162500,422235910,13730,13730,13730,13730,0
20230628,162400,422235910,13730,13730,13730,13730,0
20230628,162300,422235910,13730,13730,13730,13730,0
20230628,162200,422235910,13730,13730,13730,13730,0
20230628,162100,422235910,13730,13730,13730,13730,0
20230628,162000,422235910,13730,13730,13730,13730,0
20230628,161900,422235910,13730,13730,13730,13730,0
20230628,161800,422235910,13730,13730,13730,13730,0
20230628,161700,422235910,13730,13730,13730,13730,0
20230628,161600,422235910,13730,13730,13730,13730,0
20230628,161500,422235910,13730,13730,13730,13730,0
20230628,161400,422235910,13730,13730,13730,13730,0
20230628,161300,422235910,13730,13730,13730,13730,0
20230628,161200,422235910,13730,13730,13730,13730,0
20230628,161100,422235910,13730,13730,13730,13730,0
20230628,161000,422235910,13730,13730,13730,13730,0
20230628,160900,422235910,13730,13730,13730,13730,787
20230628,160800,422235910,13730,13730,13730,13730,0
20230628,160700,422235910,13730,13730,13730,13730,0
20230628,160600,422235910,13730,13730,13730,13730,0
20230628,160500,422235910,13730,13730,13730,13730,0
20230628,160400,422235910,13730,13730,13730,13730,0
20230628,160300,422235910,13730,13730,13730,13730,0
20230628,160200,422235910,13730,13730,13730,13730,0
20230628,160100,422235910,13730,13730,13730,13730,0
20230628,160000,422235910,13730,13730,13730,13730,0
20230628,155900,422235910,13730,13730,13730,13730,0
20230628,155800,422235910,13730,13730,13730,13730,0
20230628,155700,422235910,13730,13730,13730,13730,0
20230628,155600,422235910,13730,13730,13730,13730,0
20230628,155500,422235910,13730,13730,13730,13730,0
20230628,155400,422235910,13730,13730,13730,13730,0
20230628,155300,422235910,13730,13730,13730,13730,0
20230628,155200,422235910,13730,13730,13730,13730,0
20230628,155100,422235910,13730,13730,13730,13730,0
20230628,155000,422235910,13730,13730,13730,13730,0
20230628,154900,422235910,13730,13730,13730,13730,0
20230628,154800,422235910,13730,13730,13730,13730,0
20230628,154700,422235910,13730,13730,13730,13730,0
20230628,154600,422235910,13730,13730,13730,13730,0
20230628,154500,422235910,13730,13730,13730,13730,0
20230628,154400,422235910,13730,13730,13730,13730,0
20230628,154300,422235910,13730,13730,13730,13730,0
20230628,154200,422235910,13730,13730,13730,13730,0
20230628,154100,422235910,13730,13730,13730,13730,0
20230628,154000,422235910,13730,13730,13730,13730,0
20230628,153900,422235910,13730,13730,13730,13730,787
20230628,153800,422235910,13730,13730,13730,13730,0
20230628,153700,422235910,13730,13730,13730,13730,0
20230628,153600,422235910,13730,13730,13730,13730,0
20230628,153500,422235910,13730,13730,13730,13730,0
20230628,153400,422235910,13730,13730,13730,13730,0
20230628,153300,422235910,13730,13730,13730,13730,0
20230628,153200,422235910,13730,13730,13730,13730,0
20230628,153100,422235910,13730,13730,13730,13730,0
20230628,153000,422235910,13730,13730,13730,13730,787
20230628,152900,411430400,13730,13730,13730,13730,0
20230628,152800,411430400,13730,13730,13730,13730,0
20230628,152700,411430400,13730,13730,13730,13730,0
20230628,152600,411430400,13730,13730,13730,13730,0
20230628,152500,411430400,13730,13730,13730,13730,0
20230628,152400,411430400,13730,13730,13730,13730,0
20230628,152300,411430400,13730,13730,13730,13730,0
20230628,152200,411430400,13730,13730,13730,13730,0
20230628,152100,411430400,13730,13730,13730,13730,0
20230628,152000,411430400,13730,13730,13730,13730,0
20230628,151900,411430400,13730,13730,13730,13730,4
20230628,151800,411375480,13730,13740,13740,13730,46
20230628,151700,410743720,13740,13740,13740,13740,32
20230628,151600,410304040,13740,13740,13740,13740,81
20230628,151500,409191100,13730,13730,13730,13730,70
20230628,151400,408230000,13730,13730,13730,13730,55
20230628,151300,407474850,13740,13740,13740,13740,20
20230628,151200,407200050,13740,13730,13740,13730,93
20230628,151100,405922640,13730,13730,13730,13730,29
20230628,151000,405524470,13730,13740,13740,13730,138
20230628,150900,403629720,13730,13730,13730,13730,10
20230628,150800,403492420,13730,13730,13730,13730,27
20230628,150700,403121710,13730,13740,13740,13730,578
20230628,150600,395185750,13740,13740,13750,13740,67
20230628,150500,394264920,13740,13740,13740,13740,32
20230628,150400,393825240,13740,13740,13740,13740,35
20230628,150300,393344340,13740,13740,13740,13740,0
20230628,150200,393344340,13740,13740,13740,13740,46
20230628,150100,392712300,13740,13740,13740,13740,14
20230628,150000,392519940,13740,13740,13740,13740,26
20230628,145900,392162700,13740,13740,13740,13740,0
20230628,145800,392162700,13740,13740,13740,13740,25
20230628,145700,391819200,13740,13740,13740,13740,0
20230628,145600,391819200,13740,13740,13740,13740,24
20230628,145500,391489440,13730,13730,13730,13730,0
20230628,145400,391489440,13730,13730,13730,13730,25
20230628,145300,391146190,13730,13730,13730,13730,0
20230628,145200,391146190,13730,13730,13730,13730,0
20230628,145100,391146190,13730,13730,13730,13730,0
20230628,145000,391146190,13730,13730,13730,13730,0
20230628,144900,391146190,13730,13740,13740,13730,1300
20230628,144800,373296920,13740,13740,13740,13740,0
20230628,144700,373296920,13740,13740,13740,13740,0
20230628,144600,373296920,13740,13740,13740,13740,214
20230628,144500,370356560,13740,13740,13740,13740,24
20230628,144400,370026800,13740,13750,13750,13740,1346
20230628,144300,351531210,13750,13750,13750,13750,36
20230628,144200,351036210,13750,13750,13750,13750,0
20230628,144100,351036210,13750,13760,13760,13750,33
20230628,144000,350582350,13770,13770,13770,13770,0
20230628,143900,350582350,13770,13770,13770,13770,100
20230628,143800,349205350,13750,13750,13750,13750,0
20230628,143700,349205350,13750,13750,13750,13750,0
20230628,143600,349205350,13750,13760,13760,13750,200
20230628,143500,346454560,13770,13770,13770,13770,0
20230628,143400,346454560,13770,13770,13770,13770,0
20230628,143300,346454560,13770,13770,13770,13770,1
20230628,143200,346440790,13760,13760,13760,13760,0
20230628,143100,346440790,13760,13760,13760,13760,0
20230628,143000,346440790,13760,13760,13760,13760,0
20230628,142900,346440790,13760,13760,13760,13760,50
20230628,142800,345752790,13760,13750,13760,13750,172
20230628,142700,343386300,13750,13750,13750,13750,0
20230628,142600,343386300,13750,13750,13750,13750,31
20230628,142500,342960050,13750,13750,13750,13750,50
20230628,142400,342272550,13750,13750,13750,13750,25
20230628,142300,341928800,13750,13750,13750,13750,0
20230628,142200,341928800,13750,13750,13750,13750,0
20230628,142100,341928800,13750,13750,13750,13750,26
20230628,142000,341571300,13750,13750,13750,13750,50
20230628,141900,340883800,13750,13750,13750,13750,0
20230628,141800,340883800,13750,13750,13750,13750,20
20230628,141700,340608800,13750,13750,13750,13750,0
20230628,141600,340608800,13750,13750,13750,13750,59
20230628,141500,339797550,13750,13750,13750,13750,0
20230628,141400,339797550,13750,13750,13750,13750,0
20230628,141300,339797550,13750,13750,13750,13750,0
20230628,141200,339797550,13750,13740,13750,13740,197
20230628,141100,337089460,13740,13740,13740,13740,7
20230628,141000,336993280,13740,13740,13740,13740,63
20230628,140900,336127660,13740,13740,13740,13740,7
20230628,140800,336031480,13740,13740,13740,13740,0
20230628,140700,336031480,13740,13740,13740,13740,187
20230628,140600,333462100,13740,13740,13740,13740,8
20230628,140500,333352180,13740,13740,13740,13740,22
20230628,140400,333049900,13740,13740,13740,13740,0
20230628,140300,333049900,13740,13740,13740,13740,71
20230628,140200,332074360,13740,13740,13740,13740,0
20230628,140100,332074360,13740,13740,13740,13740,25
20230628,140000,331730860,13740,13740,13740,13740,9
20230628,135900,331607200,13740,13740,13740,13740,80
20230628,135800,330508000,13740,13740,13740,13740,0
20230628,135700,330508000,13740,13740,13740,13740,35
20230628,135600,330027100,13740,13740,13740,13740,0
20230628,135500,330027100,13740,13750,13750,13740,20
20230628,135400,329752290,13740,13740,13740,13740,74
20230628,135300,328735530,13740,13750,13750,13740,470
20230628,135200,322277630,13740,13740,13740,13740,22
20230628,135100,321975350,13750,13750,13750,13750,6
20230628,135000,321892850,13740,13740,13740,13740,74
20230628,134900,320876090,13740,13740,13740,13740,31
20230628,134800,320450150,13740,13740,13740,13740,22
20230628,134700,320147870,13740,13740,13740,13740,85
20230628,134600,318979970,13740,13740,13740,13740,82
20230628,134500,317853290,13740,13740,13740,13740,0
20230628,134400,317853290,13740,13740,13740,13740,24
20230628,134300,317523530,13740,13740,13740,13740,9
20230628,134200,317399870,13740,13740,13740,13740,0
20230628,134100,317399870,13740,13740,13740,13740,87
20230628,134000,316204490,13740,13740,13740,13740,0
20230628,133900,316204490,13740,13740,13740,13740,34
20230628,133800,315737330,13740,13740,13740,13740,0
20230628,133700,315737330,13740,13740,13740,13740,63
20230628,133600,314871710,13740,13740,13740,13740,209
20230628,133500,312000050,13740,13740,13740,13740,22
20230628,133400,311697770,13740,13740,13740,13740,81
20230628,133300,310584830,13740,13740,13740,13740,99
20230628,133200,309224570,13740,13740,13740,13740,685
20230628,133100,299812670,13740,13740,13740,13740,0
20230628,133000,299812670,13740,13740,13740,13740,150
20230628,132900,297751670,13740,13740,13740,13740,0
20230628,132800,297751670,13740,13750,13750,13740,60
20230628,132700,296927240,13750,13750,13750,13750,5
20230628,132600,296858490,13740,13740,13740,13740,98
20230628,132500,295511970,13740,13740,13740,13740,0
20230628,132400,295511970,13740,13740,13740,13740,89
20230628,132300,294289110,13740,13740,13740,13740,123
20230628,132200,292599090,13740,13740,13740,13740,200
20230628,132100,289851090,13740,13740,13750,13740,408
20230628,132000,284245150,13750,13740,13750,13740,45
20230628,131900,283626840,13750,13750,13750,13750,147
20230628,131800,281605590,13750,13750,13750,13750,1426
20230628,131700,261998090,13750,13750,13750,13750,25
20230628,131600,261654340,13750,13750,13750,13750,1
20230628,131500,261640590,13750,13750,13750,13750,95
20230628,131400,260334340,13750,13750,13750,13750,0
20230628,131300,260334340,13750,13750,13750,13750,1
20230628,131200,260320590,13750,13750,13750,13750,33
20230628,131100,259866840,13750,13750,13750,13750,40
20230628,131000,259316840,13750,13750,13750,13750,26
20230628,130900,258959340,13750,13750,13750,13750,559
20230628,130800,251273090,13750,13750,13750,13750,25
20230628,130700,250929340,13750,13750,13750,13750,7
20230628,130600,250833090,13750,13750,13750,13750,66
20230628,130500,249925590,13760,13750,13760,13750,37
20230628,130400,249416730,13750,13750,13750,13750,0
20230628,130300,249416730,13750,13750,13750,13750,23
20230628,130200,249100480,13750,13760,13760,13750,275
20230628,130100,245316950,13760,13760,13760,13760,26
20230628,130000,244959190,13760,13760,13760,13760,0
20230628,125900,244959190,13760,13760,13760,13760,9
20230628,125800,244835350,13760,13760,13760,13760,78
20230628,125700,243762070,13760,13760,13760,13760,0
20230628,125600,243762070,13760,13760,13760,13760,31
20230628,125500,243335510,13760,13760,13760,13760,0
20230628,125400,243335510,13760,13760,13760,13760,23
20230628,125300,243019030,13760,13760,13760,13760,53
20230628,125200,242289750,13760,13760,13760,13760,60
20230628,125100,241464150,13760,13760,13760,13760,0
20230628,125000,241464150,13760,13760,13760,13760,0
20230628,124900,241464150,13760,13760,13760,13760,58
20230628,124800,240666070,13770,13770,13770,13770,72
20230628,124700,239674630,13760,13760,13760,13760,31
20230628,124600,239248070,13760,13760,13760,13760,0
20230628,124500,239248070,13760,13760,13760,13760,65
20230628,124400,238353670,13760,13760,13760,13760,0
20230628,124300,238353670,13760,13760,13760,13760,9
20230628,124200,238229830,13760,13760,13760,13760,24
20230628,124100,237899590,13760,13760,13760,13760,3
20230628,124000,237858310,13760,13760,13760,13760,84
20230628,123900,236702470,13770,13770,13770,13770,0
20230628,123800,236702470,13770,13770,13770,13770,3
20230628,123700,236661160,13760,13760,13760,13760,31
20230628,123600,236234600,13760,13760,13760,13760,48
20230628,123500,235574120,13760,13760,13760,13760,24
20230628,123400,235243880,13760,13760,13760,13760,9
20230628,123300,235120040,13760,13760,13760,13760,24
20230628,123200,234789800,13760,13760,13760,13760,59
20230628,123100,233977960,13760,13760,13760,13760,24
20230628,123000,233647720,13770,13770,13770,13770,2
20230628,122900,233620180,13760,13760,13760,13760,0
20230628,122800,233620180,13760,13760,13760,13760,0
20230628,122700,233620180,13760,13760,13760,13760,41
20230628,122600,233056020,13770,13770,13770,13770,0
20230628,122500,233056020,13770,13760,13770,13760,109
20230628,122400,231555180,13760,13760,13760,13760,24
20230628,122300,231224940,13760,13770,13770,13760,72
20230628,122200,230234120,13760,13760,13760,13760,31
20230628,122100,229807560,13760,13760,13760,13760,0
20230628,122000,229807560,13760,13760,13760,13760,132
20230628,121900,227991240,13760,13770,13770,13760,14
20230628,121800,227798550,13770,13770,13770,13770,0
20230628,121700,227798550,13770,13770,13770,13770,0
20230628,121600,227798550,13770,13770,13770,13770,9
20230628,121500,227674620,13770,13770,13770,13770,0
20230628,121400,227674620,13770,13770,13770,13770,61
20230628,121300,226834650,13770,13770,13770,13770,0
20230628,121200,226834650,13770,13770,13770,13770,126
20230628,121100,225099630,13760,13760,13760,13760,33
20230628,121000,224645550,13760,13760,13760,13760,39
20230628,120900,224108910,13760,13770,13770,13760,235
20230628,120800,220873180,13770,13770,13770,13770,9
20230628,120700,220749250,13770,13770,13770,13770,25
20230628,120600,220405000,13770,13770,13770,13770,49
20230628,120500,219730270,13770,13780,13780,13770,42
20230628,120400,219151590,13770,13770,13770,13770,24
20230628,120300,218821110,13770,13770,13770,13770,0
20230628,120200,218821110,13770,13770,13770,13770,9
20230628,120100,218697180,13770,13770,13770,13770,75
20230628,120000,217664430,13770,13770,13770,13770,0
20230628,115900,217664430,13770,13770,13770,13770,33
20230628,115800,217210020,13770,13770,13770,13770,0
20230628,115700,217210020,13770,13770,13770,13770,80
20230628,115600,216108420,13770,13770,13770,13770,9
20230628,115500,215984490,13770,13770,13770,13770,0
20230628,115400,215984490,13770,13770,13770,13770,26
20230628,115300,215626470,13770,13770,13770,13770,9
20230628,115200,215502540,13770,13770,13770,13770,44
20230628,115100,214896660,13770,13770,13770,13770,112
20230628,115000,213354420,13770,13770,13770,13770,54
20230628,114900,212610840,13770,13770,13770,13770,24
20230628,114800,212280360,13770,13770,13770,13770,55
20230628,114700,211523010,13780,13780,13780,13780,109
20230628,114600,210020990,13780,13780,13780,13780,0
20230628,114500,210020990,13780,13780,13780,13780,175
20230628,114400,207609490,13780,13790,13790,13780,68
20230628,114300,206672230,13790,13790,13790,13790,0
20230628,114200,206672230,13790,13790,13790,13790,0
20230628,114100,206672230,13790,13790,13790,13790,95
20230628,114000,205362180,13790,13790,13790,13790,0
20230628,113900,205362180,13790,13790,13790,13790,0
20230628,113800,205362180,13790,13800,13800,13780,43
20230628,113700,204769610,13780,13780,13780,13780,0
20230628,113600,204769610,13780,13780,13780,13780,83
20230628,113500,203625870,13770,13790,13790,13770,76
20230628,113400,202577910,13800,13800,13800,13800,0
20230628,113300,202577910,13800,13800,13800,13800,0
20230628,113200,202577910,13800,13800,13800,13800,0
20230628,113100,202577910,13800,13780,13800,13780,32
20230628,113000,202136330,13770,13760,13770,13760,69
20230628,112900,201186290,13760,13760,13760,13760,27
20230628,112800,200814770,13760,13760,13760,13760,0
20230628,112700,200814770,13760,13760,13760,13760,0
20230628,112600,200814770,13760,13760,13760,13760,59
20230628,112500,200002930,13760,13760,13760,13760,3
20230628,112400,199961650,13760,13760,13760,13760,342
20230628,112300,195255730,13770,13770,13770,13770,0
20230628,112200,195255730,13770,13760,13770,13760,90
20230628,112100,194016980,13770,13770,13770,13770,40
20230628,112000,193466180,13760,13760,13760,13760,127
20230628,111900,191718660,13760,13760,13760,13760,0
20230628,111800,191718660,13760,13760,13760,13760,45
20230628,111700,191099460,13760,13770,13770,13760,13
20230628,111600,190920540,13780,13780,13780,13780,0
20230628,111500,190920540,13780,13780,13780,13780,30
20230628,111400,190507140,13780,13780,13780,13780,0
20230628,111300,190507140,13780,13770,13780,13770,201
20230628,111200,187737920,13770,13770,13770,13770,0
20230628,111100,187737920,13770,13770,13770,13770,5
20230628,111000,187669070,13770,13770,13770,13770,54
20230628,110900,186925490,13760,13760,13760,13760,101
20230628,110800,185535730,13760,13760,13760,13760,0
20230628,110700,185535730,13760,13760,13760,13760,1190
20230628,110600,169161330,13770,13770,13770,13770,1375
20230628,110500,150227580,13770,13770,13770,13770,124
20230628,110400,148520100,13770,13770,13770,13770,17
20230628,110300,148286010,13770,13770,13770,13770,183
20230628,110200,145766100,13770,13770,13770,13770,258
20230628,110100,142213440,13770,13780,13780,13770,376
20230628,110000,137032270,13780,13790,13790,13780,43
20230628,105900,136439700,13780,13780,13780,13780,33
20230628,105800,135984960,13790,13790,13790,13790,0
20230628,105700,135984960,13790,13790,13790,13790,5
20230628,105600,135916010,13780,13780,13780,13780,354
20230628,105500,131037890,13780,13780,13780,13780,10
20230628,105400,130900090,13780,13780,13780,13780,25
20230628,105300,130555590,13800,13800,13800,13800,0
20230628,105200,130555590,13800,13780,13800,13780,77
20230628,105100,129494490,13800,13800,13800,13800,4
20230628,105000,129439290,13800,13800,13800,13800,27
20230628,104900,129066690,13780,13790,13790,13780,89
20230628,104800,127840240,13790,13790,13790,13790,0
20230628,104700,127840240,13790,13790,13790,13790,0
20230628,104600,127840240,13790,13790,13790,13790,100
20230628,104500,126461240,13780,13780,13780,13780,0
20230628,104400,126461240,13780,13780,13780,13780,74
20230628,104300,125441520,13790,13790,13790,13790,14
20230628,104200,125248460,13780,13790,13790,13780,85
20230628,104100,124077140,13790,13790,13790,13790,3
20230628,104000,124035770,13790,13790,13790,13790,8
20230628,103900,123925450,13790,13790,13790,13790,0
20230628,103800,123925450,13790,13790,13790,13790,19
20230628,103700,123663440,13790,13780,13790,13780,50
20230628,103600,122974160,13790,13790,13790,13790,10
20230628,103500,122836260,13790,13790,13790,13790,209
20230628,103400,119954150,13790,13790,13790,13790,22
20230628,103300,119650770,13790,13790,13790,13790,9
20230628,103200,119526660,13790,13790,13790,13790,0
20230628,103100,119526660,13790,13790,13790,13790,30
20230628,103000,119112960,13800,13800,13800,13800,27
20230628,102900,118740360,13790,13790,13790,13790,47
20230628,102800,118092230,13790,13790,13790,13790,0
20230628,102700,118092230,13790,13800,13800,13790,210
20230628,102600,115196040,13800,13800,13800,13800,26
20230628,102500,114837240,13790,13790,13790,13790,9
20230628,102400,114713130,13800,13800,13800,13800,0
20230628,102300,114713130,13800,13800,13800,13800,0
20230628,102200,114713130,13800,13790,13800,13790,50
20230628,102100,114023360,13790,13790,13790,13790,9
20230628,102000,113899250,13790,13790,13790,13790,0
20230628,101900,113899250,13790,13790,13790,13790,25
20230628,101800,113554500,13790,13800,13800,13790,153
20230628,101700,111444270,13790,13790,13800,13790,59
20230628,101600,110630620,13790,13790,13790,13790,8
20230628,101500,110520300,13790,13790,13790,13790,0
20230628,101400,110520300,13790,13790,13790,13790,34
20230628,101300,110051440,13790,13790,13790,13790,0
20230628,101200,110051440,13790,13790,13790,13790,23
20230628,101100,109734270,13790,13790,13790,13790,0
20230628,101000,109734270,13790,13820,13820,13790,64
20230628,100900,108849820,13850,13800,13850,13800,61
20230628,100800,108007770,13800,13800,13800,13800,0
20230628,100700,108007770,13800,13800,13800,13800,209
20230628,100600,105123570,13800,13800,13800,13800,30
20230628,100500,104709570,13800,13800,13800,13800,199
20230628,100400,101963370,13800,13800,13800,13800,18
20230628,100300,101714970,13820,13820,13820,13820,18
20230628,100200,101466210,13820,13820,13820,13820,0
20230628,100100,101466210,13820,13820,13820,13820,20
20230628,100000,101189810,13820,13850,13850,13820,26
20230628,095900,100830460,13790,13790,13790,13790,0
20230628,095800,100830460,13790,13790,13790,13790,26
20230628,095700,100471920,13790,13790,13790,13790,0
20230628,095600,100471920,13790,13790,13790,13790,0
20230628,095500,100471920,13790,13790,13790,13790,26
20230628,095400,100113380,13790,13790,13790,13790,0
20230628,095300,100113380,13790,13790,13790,13790,25
20230628,095200,99768630,13820,13820,13820,13820,63
20230628,095100,98897970,13850,13860,13860,13850,6
20230628,095000,98814820,13780,13780,13780,13780,270
20230628,094900,95094220,13780,13780,13780,13780,0
20230628,094800,95094220,13780,13780,13780,13780,10
20230628,094700,94956420,13780,13780,13780,13780,57
20230628,094600,94170960,13780,13780,13780,13780,10
20230628,094500,94033160,13770,13770,13770,13770,0
20230628,094400,94033160,13770,13770,13770,13770,0
20230628,094300,94033160,13770,13870,13870,13760,1261
20230628,094200,76669320,13770,13770,13770,13770,24
20230628,094100,76338840,13780,13780,13780,13780,101
20230628,094000,74947060,13780,13780,13780,13780,0
20230628,093900,74947060,13780,13780,13780,13780,17
20230628,093800,74712800,13810,13810,13810,13810,63
20230628,093700,73842770,13840,13840,13840,13840,72
20230628,093600,72846290,13870,13820,13870,13810,264
20230628,093500,69195530,13840,13840,13840,13840,1
20230628,093400,69181690,13740,13740,13740,13740,477
20230628,093300,62627710,13740,13750,13750,13740,273
20230628,093200,58874200,13750,13750,13750,13750,19
20230628,093100,58612950,13750,13770,13770,13750,762
20230628,093000,48134110,13770,13770,13770,13770,0
20230628,092900,48134110,13770,13770,13770,13770,2
20230628,092800,48106570,13760,13760,13760,13760,62
20230628,092700,47253450,13750,13870,13870,13750,223
20230628,092600,44182640,13860,13860,13860,13860,0
20230628,092500,44182640,13860,13850,13860,13850,276
20230628,092400,40357990,13860,13860,13860,13860,418
20230628,092300,34564510,13860,13860,13860,13860,43
20230628,092200,33968530,13870,13860,13870,13810,265
20230628,092100,30308300,13860,13810,13860,13810,12
20230628,092000,30142480,13810,13810,13810,13810,60
20230628,091900,29313880,13810,13810,13810,13810,2
20230628,091800,29286260,13770,13770,13770,13770,15
20230628,091700,29079710,13810,13810,13810,13810,0
20230628,091600,29079710,13810,13810,13810,13810,0
20230628,091500,29079710,13810,13810,13810,13810,0
20230628,091400,29079710,13810,13790,13810,13790,263
20230628,091300,25452380,13770,13750,13770,13750,152
20230628,091200,23362280,13750,13750,13750,13750,1
20230628,091100,23348530,13750,13760,13760,13750,310
20230628,091000,19083850,13790,13760,13790,13760,2
20230628,090900,19056300,13760,13780,13780,13760,4
20230628,090800,19001220,13780,13780,13780,13780,121
20230628,090700,17333840,13810,13820,13820,13810,326
20230628,090600,12831490,13820,13830,13830,13810,182
20230628,090500,10315990,13830,13830,13830,13830,0
20230628,090400,10315990,13830,13840,13840,13830,141
20230628,090300,8364760,13900,13900,13900,13900,10
20230628,090200,8225760,13900,13840,13940,13840,118
20230628,090100,6591640,13850,13850,13950,13840,126
20230628,090000,4842040,13780,13950,13950,13780,348