KissMeData/099430/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194800,4979935400,7240,7240,7240,7240,11344
20230628,194700,4979935400,7240,7240,7240,7240,0
20230628,194600,4979935400,7240,7240,7240,7240,0
20230628,194500,4979935400,7240,7240,7240,7240,0
20230628,194400,4979935400,7240,7240,7240,7240,0
20230628,194300,4979935400,7240,7240,7240,7240,0
20230628,194200,4979935400,7240,7240,7240,7240,0
20230628,194100,4979935400,7240,7240,7240,7240,0
20230628,194000,4979935400,7240,7240,7240,7240,0
20230628,193900,4979935400,7240,7240,7240,7240,0
20230628,193800,4979935400,7240,7240,7240,7240,0
20230628,193700,4979935400,7240,7240,7240,7240,0
20230628,193600,4979935400,7240,7240,7240,7240,0
20230628,193500,4979935400,7240,7240,7240,7240,0
20230628,193400,4979935400,7240,7240,7240,7240,0
20230628,193300,4979935400,7240,7240,7240,7240,0
20230628,193200,4979935400,7240,7240,7240,7240,0
20230628,193100,4979935400,7240,7240,7240,7240,0
20230628,193000,4979935400,7240,7240,7240,7240,0
20230628,192900,4979935400,7240,7240,7240,7240,0
20230628,192800,4979935400,7240,7240,7240,7240,0
20230628,192700,4979935400,7240,7240,7240,7240,0
20230628,192600,4979935400,7240,7240,7240,7240,0
20230628,192500,4979935400,7240,7240,7240,7240,0
20230628,192400,4979935400,7240,7240,7240,7240,0
20230628,192300,4979935400,7240,7240,7240,7240,0
20230628,192200,4979935400,7240,7240,7240,7240,0
20230628,192100,4979935400,7240,7240,7240,7240,0
20230628,192000,4979935400,7240,7240,7240,7240,0
20230628,191900,4979935400,7240,7240,7240,7240,0
20230628,191800,4979935400,7240,7240,7240,7240,11344
20230628,191700,4979935400,7240,7240,7240,7240,0
20230628,191600,4979935400,7240,7240,7240,7240,0
20230628,191500,4979935400,7240,7240,7240,7240,0
20230628,191400,4979935400,7240,7240,7240,7240,0
20230628,191300,4979935400,7240,7240,7240,7240,0
20230628,191200,4979935400,7240,7240,7240,7240,0
20230628,191100,4979935400,7240,7240,7240,7240,0
20230628,191000,4979935400,7240,7240,7240,7240,0
20230628,190900,4979935400,7240,7240,7240,7240,0
20230628,190800,4979935400,7240,7240,7240,7240,0
20230628,190700,4979935400,7240,7240,7240,7240,0
20230628,190600,4979935400,7240,7240,7240,7240,0
20230628,190500,4979935400,7240,7240,7240,7240,0
20230628,190400,4979935400,7240,7240,7240,7240,0
20230628,190300,4979935400,7240,7240,7240,7240,0
20230628,190200,4979935400,7240,7240,7240,7240,0
20230628,190100,4979935400,7240,7240,7240,7240,0
20230628,190000,4979935400,7240,7240,7240,7240,0
20230628,185900,4979935400,7240,7240,7240,7240,0
20230628,185800,4979935400,7240,7240,7240,7240,0
20230628,185700,4979935400,7240,7240,7240,7240,0
20230628,185600,4979935400,7240,7240,7240,7240,0
20230628,185500,4979935400,7240,7240,7240,7240,0
20230628,185400,4979935400,7240,7240,7240,7240,0
20230628,185300,4979935400,7240,7240,7240,7240,0
20230628,185200,4979935400,7240,7240,7240,7240,0
20230628,185100,4979935400,7240,7240,7240,7240,0
20230628,185000,4979935400,7240,7240,7240,7240,0
20230628,184900,4979935400,7240,7240,7240,7240,0
20230628,184800,4979935400,7240,7240,7240,7240,11344
20230628,184700,4979935400,7240,7240,7240,7240,0
20230628,184600,4979935400,7240,7240,7240,7240,0
20230628,184500,4979935400,7240,7240,7240,7240,0
20230628,184400,4979935400,7240,7240,7240,7240,0
20230628,184300,4979935400,7240,7240,7240,7240,0
20230628,184200,4979935400,7240,7240,7240,7240,0
20230628,184100,4979935400,7240,7240,7240,7240,0
20230628,184000,4979935400,7240,7240,7240,7240,0
20230628,183900,4979935400,7240,7240,7240,7240,0
20230628,183800,4979935400,7240,7240,7240,7240,0
20230628,183700,4979935400,7240,7240,7240,7240,0
20230628,183600,4979935400,7240,7240,7240,7240,0
20230628,183500,4979935400,7240,7240,7240,7240,0
20230628,183400,4979935400,7240,7240,7240,7240,0
20230628,183300,4979935400,7240,7240,7240,7240,0
20230628,183200,4979935400,7240,7240,7240,7240,0
20230628,183100,4979935400,7240,7240,7240,7240,0
20230628,183000,4979935400,7240,7240,7240,7240,0
20230628,182900,4979935400,7240,7240,7240,7240,0
20230628,182800,4979935400,7240,7240,7240,7240,0
20230628,182700,4979935400,7240,7240,7240,7240,0
20230628,182600,4979935400,7240,7240,7240,7240,0
20230628,182500,4979935400,7240,7240,7240,7240,0
20230628,182400,4979935400,7240,7240,7240,7240,0
20230628,182300,4979935400,7240,7240,7240,7240,0
20230628,182200,4979935400,7240,7240,7240,7240,0
20230628,182100,4979935400,7240,7240,7240,7240,0
20230628,182000,4979935400,7240,7240,7240,7240,0
20230628,181900,4979935400,7240,7240,7240,7240,0
20230628,181800,4979935400,7240,7240,7240,7240,11344
20230628,181700,4979935400,7240,7240,7240,7240,0
20230628,181600,4979935400,7240,7240,7240,7240,0
20230628,181500,4979935400,7240,7240,7240,7240,0
20230628,181400,4979935400,7240,7240,7240,7240,0
20230628,181300,4979935400,7240,7240,7240,7240,0
20230628,181200,4979935400,7240,7240,7240,7240,0
20230628,181100,4979935400,7240,7240,7240,7240,0
20230628,181000,4979935400,7240,7240,7240,7240,0
20230628,180900,4979935400,7240,7240,7240,7240,0
20230628,180800,4979935400,7240,7240,7240,7240,0
20230628,180700,4979935400,7240,7240,7240,7240,0
20230628,180600,4979935400,7240,7240,7240,7240,0
20230628,180500,4979935400,7240,7240,7240,7240,0
20230628,180400,4979935400,7240,7240,7240,7240,0
20230628,180300,4979935400,7240,7240,7240,7240,0
20230628,180200,4979935400,7240,7240,7240,7240,0
20230628,180100,4979935400,7240,7240,7240,7240,0
20230628,180000,4979935400,7240,7240,7240,7240,0
20230628,175900,4979935400,7240,7240,7240,7240,0
20230628,175800,4979935400,7240,7240,7240,7240,0
20230628,175700,4979935400,7240,7240,7240,7240,0
20230628,175600,4979935400,7240,7240,7240,7240,0
20230628,175500,4979935400,7240,7240,7240,7240,0
20230628,175400,4979935400,7240,7240,7240,7240,0
20230628,175300,4979935400,7240,7240,7240,7240,0
20230628,175200,4979935400,7240,7240,7240,7240,0
20230628,175100,4979935400,7240,7240,7240,7240,0
20230628,175000,4979935400,7240,7240,7240,7240,0
20230628,174900,4979935400,7240,7240,7240,7240,0
20230628,174800,4979935400,7240,7240,7240,7240,11344
20230628,174700,4979935400,7240,7240,7240,7240,0
20230628,174600,4979935400,7240,7240,7240,7240,0
20230628,174500,4979935400,7240,7240,7240,7240,0
20230628,174400,4979935400,7240,7240,7240,7240,0
20230628,174300,4979935400,7240,7240,7240,7240,0
20230628,174200,4979935400,7240,7240,7240,7240,0
20230628,174100,4979935400,7240,7240,7240,7240,0
20230628,174000,4979935400,7240,7240,7240,7240,0
20230628,173900,4979935400,7240,7240,7240,7240,0
20230628,173800,4979935400,7240,7240,7240,7240,0
20230628,173700,4979935400,7240,7240,7240,7240,0
20230628,173600,4979935400,7240,7240,7240,7240,0
20230628,173500,4979935400,7240,7240,7240,7240,0
20230628,173400,4979935400,7240,7240,7240,7240,0
20230628,173300,4979935400,7240,7240,7240,7240,0
20230628,173200,4979935400,7240,7240,7240,7240,0
20230628,173100,4979935400,7240,7240,7240,7240,0
20230628,173000,4979935400,7240,7240,7240,7240,0
20230628,172900,4979935400,7240,7240,7240,7240,0
20230628,172800,4979935400,7240,7240,7240,7240,0
20230628,172700,4979935400,7240,7240,7240,7240,0
20230628,172600,4979935400,7240,7240,7240,7240,0
20230628,172500,4979935400,7240,7240,7240,7240,0
20230628,172400,4979935400,7240,7240,7240,7240,0
20230628,172300,4979935400,7240,7240,7240,7240,0
20230628,172200,4979935400,7240,7240,7240,7240,0
20230628,172100,4979935400,7240,7240,7240,7240,0
20230628,172000,4979935400,7240,7240,7240,7240,0
20230628,171900,4979935400,7240,7240,7240,7240,0
20230628,171800,4979935400,7240,7240,7240,7240,11344
20230628,171700,4979935400,7240,7240,7240,7240,0
20230628,171600,4979935400,7240,7240,7240,7240,0
20230628,171500,4979935400,7240,7240,7240,7240,0
20230628,171400,4979935400,7240,7240,7240,7240,0
20230628,171300,4979935400,7240,7240,7240,7240,0
20230628,171200,4979935400,7240,7240,7240,7240,0
20230628,171100,4979935400,7240,7240,7240,7240,0
20230628,171000,4979935400,7240,7240,7240,7240,0
20230628,170900,4979935400,7240,7240,7240,7240,0
20230628,170800,4979935400,7240,7240,7240,7240,0
20230628,170700,4979935400,7240,7240,7240,7240,0
20230628,170600,4979935400,7240,7240,7240,7240,0
20230628,170500,4979935400,7240,7240,7240,7240,0
20230628,170400,4979935400,7240,7240,7240,7240,0
20230628,170300,4979935400,7240,7240,7240,7240,0
20230628,170200,4979935400,7240,7240,7240,7240,0
20230628,170100,4979935400,7240,7240,7240,7240,0
20230628,170000,4979935400,7240,7240,7240,7240,0
20230628,165900,4979935400,7240,7240,7240,7240,0
20230628,165800,4979935400,7240,7240,7240,7240,0
20230628,165700,4979935400,7240,7240,7240,7240,0
20230628,165600,4979935400,7240,7240,7240,7240,0
20230628,165500,4979935400,7240,7240,7240,7240,0
20230628,165400,4979935400,7240,7240,7240,7240,0
20230628,165300,4979935400,7240,7240,7240,7240,0
20230628,165200,4979935400,7240,7240,7240,7240,0
20230628,165100,4979935400,7240,7240,7240,7240,0
20230628,165000,4979935400,7240,7240,7240,7240,0
20230628,164900,4979935400,7240,7240,7240,7240,0
20230628,164800,4979935400,7240,7240,7240,7240,11344
20230628,164700,4979935400,7240,7240,7240,7240,0
20230628,164600,4979935400,7240,7240,7240,7240,0
20230628,164500,4979935400,7240,7240,7240,7240,0
20230628,164400,4979935400,7240,7240,7240,7240,0
20230628,164300,4979935400,7240,7240,7240,7240,0
20230628,164200,4979935400,7240,7240,7240,7240,0
20230628,164100,4979935400,7240,7240,7240,7240,0
20230628,164000,4979935400,7240,7240,7240,7240,0
20230628,163900,4979935400,7240,7240,7240,7240,0
20230628,163800,4979935400,7240,7240,7240,7240,0
20230628,163700,4979935400,7240,7240,7240,7240,0
20230628,163600,4979935400,7240,7240,7240,7240,0
20230628,163500,4979935400,7240,7240,7240,7240,0
20230628,163400,4979935400,7240,7240,7240,7240,0
20230628,163300,4979935400,7240,7240,7240,7240,0
20230628,163200,4979935400,7240,7240,7240,7240,0
20230628,163100,4979935400,7240,7240,7240,7240,0
20230628,163000,4979935400,7240,7240,7240,7240,0
20230628,162900,4979935400,7240,7240,7240,7240,0
20230628,162800,4979935400,7240,7240,7240,7240,0
20230628,162700,4979935400,7240,7240,7240,7240,0
20230628,162600,4979935400,7240,7240,7240,7240,0
20230628,162500,4979935400,7240,7240,7240,7240,0
20230628,162400,4979935400,7240,7240,7240,7240,0
20230628,162300,4979935400,7240,7240,7240,7240,0
20230628,162200,4979935400,7240,7240,7240,7240,0
20230628,162100,4979935400,7240,7240,7240,7240,0
20230628,162000,4979935400,7240,7240,7240,7240,0
20230628,161900,4979935400,7240,7240,7240,7240,0
20230628,161800,4979935400,7240,7240,7240,7240,11344
20230628,161700,4979935400,7240,7240,7240,7240,0
20230628,161600,4979935400,7240,7240,7240,7240,0
20230628,161500,4979935400,7240,7240,7240,7240,0
20230628,161400,4979935400,7240,7240,7240,7240,0
20230628,161300,4979935400,7240,7240,7240,7240,0
20230628,161200,4979935400,7240,7240,7240,7240,0
20230628,161100,4979935400,7240,7240,7240,7240,0
20230628,161000,4979935400,7240,7240,7240,7240,0
20230628,160900,4979935400,7240,7240,7240,7240,0
20230628,160800,4979935400,7240,7240,7240,7240,0
20230628,160700,4979935400,7240,7240,7240,7240,0
20230628,160600,4979935400,7240,7240,7240,7240,0
20230628,160500,4979935400,7240,7240,7240,7240,0
20230628,160400,4979935400,7240,7240,7240,7240,0
20230628,160300,4979935400,7240,7240,7240,7240,0
20230628,160200,4979935400,7240,7240,7240,7240,0
20230628,160100,4979935400,7240,7240,7240,7240,0
20230628,160000,4979935400,7240,7240,7240,7240,0
20230628,155900,4979935400,7240,7240,7240,7240,0
20230628,155800,4979935400,7240,7240,7240,7240,0
20230628,155700,4979935400,7240,7240,7240,7240,0
20230628,155600,4979935400,7240,7240,7240,7240,0
20230628,155500,4979935400,7240,7240,7240,7240,0
20230628,155400,4979935400,7240,7240,7240,7240,0
20230628,155300,4979935400,7240,7240,7240,7240,0
20230628,155200,4979935400,7240,7240,7240,7240,0
20230628,155100,4979935400,7240,7240,7240,7240,0
20230628,155000,4979935400,7240,7240,7240,7240,0
20230628,154900,4979935400,7240,7240,7240,7240,0
20230628,154800,4979935400,7240,7240,7240,7240,11344
20230628,154700,4979935400,7240,7240,7240,7240,0
20230628,154600,4979935400,7240,7240,7240,7240,0
20230628,154500,4979935400,7240,7240,7240,7240,0
20230628,154400,4979935400,7240,7240,7240,7240,0
20230628,154300,4979935400,7240,7240,7240,7240,0
20230628,154200,4979935400,7240,7240,7240,7240,0
20230628,154100,4979935400,7240,7240,7240,7240,0
20230628,154000,4979935400,7240,7240,7240,7240,0
20230628,153900,4979935400,7240,7240,7240,7240,0
20230628,153800,4979935400,7240,7240,7240,7240,0
20230628,153700,4979935400,7240,7240,7240,7240,0
20230628,153600,4979935400,7240,7240,7240,7240,0
20230628,153500,4979935400,7240,7240,7240,7240,0
20230628,153400,4979935400,7240,7240,7240,7240,0
20230628,153300,4979935400,7240,7240,7240,7240,0
20230628,153200,4979935400,7240,7240,7240,7240,0
20230628,153100,4979935400,7240,7240,7240,7240,0
20230628,153000,4979935400,7240,7240,7240,7240,11344
20230628,152900,4897804840,7270,7270,7270,7270,0
20230628,152800,4897804840,7270,7270,7270,7270,0
20230628,152700,4897804840,7270,7270,7270,7270,0
20230628,152600,4897804840,7270,7270,7270,7270,0
20230628,152500,4897804840,7270,7270,7270,7270,0
20230628,152400,4897804840,7270,7270,7270,7270,0
20230628,152300,4897804840,7270,7270,7270,7270,0
20230628,152200,4897804840,7270,7270,7270,7270,0
20230628,152100,4897804840,7270,7270,7270,7270,0
20230628,152000,4897804840,7270,7270,7270,7270,0
20230628,151900,4897804840,7270,7260,7270,7260,5585
20230628,151800,4857257700,7270,7260,7280,7260,1710
20230628,151700,4844840960,7280,7260,7280,7260,488
20230628,151600,4841298060,7270,7270,7280,7270,1299
20230628,151500,4831854290,7280,7280,7280,7270,137
20230628,151400,4830857930,7280,7250,7280,7250,365
20230628,151300,4828205580,7240,7250,7260,7240,4299
20230628,151200,4797052000,7250,7250,7260,7250,3944
20230628,151100,4768447700,7250,7270,7270,7250,366
20230628,151000,4765790250,7270,7270,7280,7270,1441
20230628,150900,4755314100,7270,7280,7280,7270,5338
20230628,150800,4716453470,7280,7290,7290,7280,1038
20230628,150700,4708896250,7290,7280,7290,7280,131
20230628,150600,4707942270,7290,7300,7300,7290,1002
20230628,150500,4700632490,7290,7280,7290,7280,2243
20230628,150400,4684293300,7270,7270,7270,7260,1421
20230628,150300,4673962650,7280,7270,7280,7260,2423
20230628,150200,4656368650,7270,7270,7270,7260,667
20230628,150100,4651519690,7280,7280,7280,7280,2413
20230628,150000,4633953050,7280,7280,7280,7280,1834
20230628,145900,4620601530,7290,7280,7290,7280,346
20230628,145800,4618081840,7280,7280,7290,7280,254
20230628,145700,4616232120,7290,7280,7290,7280,156
20230628,145600,4615096430,7280,7280,7280,7280,0
20230628,145500,4615096430,7280,7290,7290,7280,320
20230628,145400,4612766140,7300,7290,7300,7290,3290
20230628,145300,4588782020,7300,7290,7300,7290,510
20230628,145200,4585060770,7300,7300,7300,7290,585
20230628,145100,4580793300,7290,7280,7300,7280,262
20230628,145000,4578884790,7290,7280,7290,7270,4506
20230628,144900,4546096100,7280,7280,7280,7270,3025
20230628,144800,4524104330,7270,7270,7280,7250,6681
20230628,144700,4475600880,7280,7280,7280,7270,8445
20230628,144600,4414192330,7280,7280,7280,7270,3201
20230628,144500,4390910560,7280,7280,7280,7270,1531
20230628,144400,4379764890,7280,7280,7280,7280,591
20230628,144300,4375462410,7280,7280,7280,7280,379
20230628,144200,4372703290,7280,7290,7290,7280,4956
20230628,144100,4336584050,7300,7290,7300,7290,2029
20230628,144000,4321792440,7300,7290,7300,7290,445
20230628,143900,4318545330,7290,7300,7300,7290,290
20230628,143800,4316430030,7300,7290,7300,7290,4000
20230628,143700,4287269480,7290,7290,7290,7280,262
20230628,143600,4285361010,7280,7290,7290,7280,3723
20230628,143500,4258243270,7310,7310,7310,7290,204
20230628,143400,4256755070,7300,7310,7310,7300,112
20230628,143300,4255937460,7300,7300,7300,7300,2676
20230628,143200,4236402660,7300,7300,7310,7300,377
20230628,143100,4233650550,7310,7310,7320,7300,753
20230628,143000,4228140940,7310,7310,7310,7310,262
20230628,142900,4226225720,7320,7320,7320,7320,62
20230628,142800,4225771880,7310,7310,7320,7310,3463
20230628,142700,4200457140,7310,7310,7310,7300,670
20230628,142600,4195559840,7300,7300,7310,7300,1292
20230628,142500,4186127850,7300,7300,7310,7300,1448
20230628,142400,4175555380,7310,7300,7310,7300,152
20230628,142300,4174445770,7300,7300,7310,7300,170
20230628,142200,4173204670,7320,7320,7320,7320,10
20230628,142100,4173131470,7300,7300,7310,7300,936
20230628,142000,4166292250,7310,7300,7310,7300,506
20230628,141900,4162593410,7290,7300,7300,7290,271
20230628,141800,4160616820,7300,7300,7300,7290,3081
20230628,141700,4138132520,7290,7290,7290,7290,201
20230628,141600,4136667230,7290,7290,7290,7290,1154
20230628,141500,4128254570,7280,7280,7280,7280,701
20230628,141400,4123151290,7280,7280,7280,7270,220
20230628,141300,4121550260,7280,7270,7280,7270,2871
20230628,141200,4100651890,7280,7290,7290,7270,1210
20230628,141100,4091843370,7290,7290,7290,7280,275
20230628,141000,4089840720,7290,7280,7290,7280,205
20230628,140900,4088348310,7270,7280,7280,7270,3722
20230628,140800,4061271040,7280,7290,7300,7280,154
20230628,140700,4060149880,7280,7270,7300,7270,430
20230628,140600,4057017050,7270,7280,7280,7270,709
20230628,140500,4051859040,7270,7270,7270,7270,0
20230628,140400,4051859040,7270,7290,7290,7270,7447
20230628,140300,3997646660,7290,7290,7290,7290,457
20230628,140200,3994315130,7300,7300,7300,7300,0
20230628,140100,3994315130,7300,7300,7300,7290,510
20230628,140000,3990594040,7300,7300,7300,7300,283
20230628,135900,3988528140,7300,7310,7310,7290,253
20230628,135800,3986682540,7300,7300,7310,7300,1015
20230628,135700,3979272790,7300,7290,7300,7290,240
20230628,135600,3977523180,7280,7290,7290,7280,53
20230628,135500,3977137210,7280,7280,7280,7270,218
20230628,135400,3975551680,7280,7280,7280,7270,560
20230628,135300,3971475280,7280,7270,7280,7270,265
20230628,135200,3969548150,7280,7290,7290,7270,1369
20230628,135100,3959582350,7280,7280,7280,7280,201
20230628,135000,3958119070,7280,7280,7280,7280,191
20230628,134900,3956728590,7280,7280,7280,7280,7438
20230628,134800,3902579950,7280,7290,7290,7280,1193
20230628,134700,3893891890,7290,7290,7290,7290,61
20230628,134600,3893447200,7280,7280,7280,7280,151
20230628,134500,3892347920,7310,7310,7310,7310,4
20230628,134400,3892318680,7310,7300,7310,7280,3129
20230628,134300,3869536140,7290,7290,7290,7290,205
20230628,134200,3868041690,7290,7290,7290,7290,0
20230628,134100,3868041690,7290,7290,7290,7290,191
20230628,134000,3866649300,7290,7290,7290,7290,268
20230628,133900,3864695580,7290,7290,7290,7290,193
20230628,133800,3863288610,7300,7280,7300,7280,208
20230628,133700,3861772250,7290,7290,7290,7280,4531
20230628,133600,3828742770,7280,7280,7290,7280,3447
20230628,133500,3803631100,7290,7280,7290,7280,464
20230628,133400,3800249180,7280,7270,7280,7270,265
20230628,133300,3798320380,7280,7280,7280,7280,1250
20230628,133200,3789220380,7270,7270,7270,7270,197
20230628,133100,3787788190,7270,7280,7280,7270,510
20230628,133000,3784080390,7270,7270,7270,7270,191
20230628,132900,3782691820,7280,7290,7290,7280,2471
20230628,132800,3764702860,7280,7290,7290,7280,262
20230628,132700,3762795390,7280,7280,7280,7280,742
20230628,132600,3757393630,7280,7280,7280,7280,151
20230628,132500,3756294350,7280,7280,7280,7280,60
20230628,132400,3755857550,7280,7280,7280,7280,649
20230628,132300,3751132830,7280,7290,7290,7280,602
20230628,132200,3746748670,7290,7290,7290,7290,143
20230628,132100,3745706200,7290,7290,7290,7290,791
20230628,132000,3739939810,7290,7290,7290,7290,115
20230628,131900,3739101460,7290,7290,7290,7290,222
20230628,131800,3737483080,7300,7290,7300,7290,1001
20230628,131700,3730175790,7290,7290,7290,7290,1301
20230628,131600,3720691500,7290,7290,7290,7290,121
20230628,131500,3719809410,7290,7290,7300,7290,1822
20230628,131400,3706526910,7290,7290,7300,7290,2342
20230628,131300,3689438730,7290,7290,7290,7290,80
20230628,131200,3688855530,7290,7290,7290,7290,820
20230628,131100,3682877730,7290,7290,7290,7290,125
20230628,131000,3681966480,7290,7290,7290,7290,851
20230628,130900,3675762690,7290,7290,7290,7290,430
20230628,130800,3672627990,7290,7290,7290,7280,2688
20230628,130700,3653032760,7290,7300,7300,7290,237
20230628,130600,3651302720,7310,7300,7310,7300,186
20230628,130500,3649943400,7310,7300,7310,7300,460
20230628,130400,3646581540,7300,7290,7300,7290,730
20230628,130300,3641254540,7300,7300,7300,7290,1053
20230628,130200,3633574760,7300,7300,7310,7300,8154
20230628,130100,3573978140,7290,7290,7290,7290,944
20230628,130000,3567096380,7300,7300,7300,7300,0
20230628,125900,3567096380,7300,7300,7300,7290,490
20230628,125800,3563521780,7300,7300,7300,7290,400
20230628,125700,3560603280,7290,7290,7290,7290,150
20230628,125600,3559509780,7290,7300,7300,7290,278
20230628,125500,3557480780,7290,7290,7290,7290,768
20230628,125400,3551882060,7300,7290,7300,7290,100
20230628,125300,3551152560,7290,7300,7300,7290,1057
20230628,125200,3543446960,7300,7300,7300,7290,253
20230628,125100,3541601060,7300,7290,7300,7290,36
20230628,125000,3541338410,7290,7290,7290,7290,623
20230628,124900,3536796740,7280,7280,7280,7270,91
20230628,124800,3536134300,7270,7270,7270,7270,87
20230628,124700,3535501810,7270,7280,7280,7270,980
20230628,124600,3528377200,7290,7290,7290,7290,0
20230628,124500,3528377200,7290,7270,7290,7270,191
20230628,124400,3526988570,7260,7270,7270,7260,3200
20230628,124300,3503750920,7270,7280,7300,7270,2504
20230628,124200,3485529160,7270,7270,7280,7270,26
20230628,124100,3485340040,7270,7260,7270,7260,150
20230628,124000,3484250790,7260,7270,7270,7260,100
20230628,123900,3483524740,7270,7280,7280,7270,61
20230628,123800,3483081070,7280,7270,7280,7270,23
20230628,123700,3482913660,7260,7260,7290,7260,587
20230628,123600,3478651890,7300,7270,7300,7260,3051
20230628,123500,3456387970,7260,7260,7260,7260,1831
20230628,123400,3443094910,7280,7280,7280,7280,149
20230628,123300,3442010190,7260,7270,7280,7260,583
20230628,123200,3437774600,7270,7260,7270,7260,2292
20230628,123100,3421114890,7250,7250,7250,7250,1133
20230628,123000,3412900640,7240,7240,7240,7240,626
20230628,122900,3408368400,7240,7240,7250,7240,207
20230628,122800,3406869420,7250,7240,7250,7240,478
20230628,122700,3403408310,7240,7250,7250,7240,90
20230628,122600,3402756700,7250,7240,7250,7240,652
20230628,122500,3398031210,7240,7250,7250,7240,1950
20230628,122400,3383900740,7260,7260,7260,7250,8129
20230628,122300,3324917720,7260,7260,7260,7260,1649
20230628,122200,3312945980,7270,7260,7270,7250,3151
20230628,122100,3290070790,7250,7260,7260,7250,709
20230628,122000,3284930430,7250,7260,7260,7250,2702
20230628,121900,3265322620,7260,7260,7260,7260,379
20230628,121800,3262571080,7260,7260,7260,7260,32
20230628,121700,3262338760,7270,7270,7280,7270,5309
20230628,121600,3223742320,7280,7270,7280,7270,873
20230628,121500,3217394560,7270,7280,7280,7270,7
20230628,121400,3217343650,7270,7280,7280,7270,247
20230628,121300,3215547950,7270,7270,7280,7270,7312
20230628,121200,3162389700,7270,7290,7290,7270,533
20230628,121100,3158510910,7280,7290,7290,7280,416
20230628,121000,3155482420,7280,7280,7280,7280,1113
20230628,120900,3147379780,7290,7280,7290,7280,162
20230628,120800,3146200400,7280,7280,7280,7280,300
20230628,120700,3144016400,7280,7280,7280,7280,139
20230628,120600,3143004480,7280,7280,7290,7280,173
20230628,120500,3141745030,7280,7300,7300,7280,4713
20230628,120400,3107403940,7310,7310,7310,7300,217
20230628,120300,3105819670,7300,7300,7310,7300,60
20230628,120200,3105381660,7300,7300,7310,7300,3031
20230628,120100,3083255270,7300,7300,7300,7290,61
20230628,120000,3082810380,7290,7300,7300,7290,55
20230628,115900,3082409130,7300,7300,7300,7290,263
20230628,115800,3080489630,7290,7310,7310,7290,440
20230628,115700,3077277550,7300,7300,7310,7300,469
20230628,115600,3073853750,7300,7300,7300,7300,43
20230628,115500,3073539850,7300,7300,7300,7300,144
20230628,115400,3072488650,7290,7300,7300,7290,407
20230628,115300,3069517950,7300,7290,7310,7290,191
20230628,115200,3068124240,7290,7300,7300,7290,143
20230628,115100,3067081470,7310,7310,7310,7310,51
20230628,115000,3066708660,7310,7300,7310,7300,50
20230628,114900,3066343570,7310,7300,7310,7300,310
20230628,114800,3064080470,7300,7300,7310,7300,232
20230628,114700,3062385170,7300,7300,7310,7300,1111
20230628,114600,3054267880,7300,7300,7300,7300,352
20230628,114500,3051698280,7310,7280,7310,7280,483
20230628,114400,3048174600,7290,7290,7290,7290,1
20230628,114300,3048167310,7290,7290,7310,7280,331
20230628,114200,3045753580,7280,7280,7280,7280,64
20230628,114100,3045287660,7290,7290,7290,7290,164
20230628,114000,3044092100,7290,7290,7290,7290,500
20230628,113900,3040447100,7290,7310,7310,7290,442
20230628,113800,3037221090,7310,7300,7310,7280,304
20230628,113700,3035007320,7300,7290,7300,7290,688
20230628,113600,3029986430,7290,7290,7290,7290,70
20230628,113500,3029476130,7270,7270,7270,7270,570
20230628,113400,3025332230,7270,7270,7270,7270,202
20230628,113300,3023863690,7270,7290,7290,7270,500
20230628,113200,3020224530,7290,7280,7290,7280,5695
20230628,113100,2978708980,7280,7290,7290,7280,1476
20230628,113000,2967958930,7290,7290,7290,7290,1040
20230628,112900,2960377330,7300,7290,7300,7290,41
20230628,112800,2960078380,7290,7290,7290,7290,110
20230628,112700,2959276480,7290,7300,7300,7290,223
20230628,112600,2957650580,7300,7300,7300,7300,201
20230628,112500,2956183280,7300,7310,7310,7300,2109
20230628,112400,2940787080,7310,7300,7310,7300,138
20230628,112300,2939779180,7310,7310,7310,7310,19
20230628,112200,2939640290,7310,7290,7310,7280,704
20230628,112100,2934507050,7300,7310,7310,7300,50
20230628,112000,2934141950,7310,7310,7310,7290,137
20230628,111900,2933141790,7300,7300,7310,7300,130
20230628,111800,2932192700,7280,7270,7280,7270,3174
20230628,111700,2909111050,7270,7270,7270,7270,622
20230628,111600,2904589110,7280,7290,7290,7280,4882
20230628,111500,2869040560,7290,7300,7300,7290,630
20230628,111400,2864441570,7310,7310,7310,7310,70
20230628,111300,2863929870,7300,7300,7300,7300,3171
20230628,111200,2840781570,7300,7310,7310,7300,386
20230628,111100,2837962340,7300,7300,7300,7300,10
20230628,111000,2837889340,7300,7300,7300,7290,1849
20230628,110900,2824400650,7290,7290,7290,7290,130
20230628,110800,2823452950,7290,7290,7290,7280,3593
20230628,110700,2797295540,7290,7290,7290,7290,565
20230628,110600,2793176690,7300,7290,7300,7290,110
20230628,110500,2792374590,7300,7290,7300,7290,1130
20230628,110400,2784133840,7280,7280,7280,7280,0
20230628,110300,2784133840,7280,7290,7290,7280,727
20230628,110200,2778834410,7290,7290,7290,7290,127
20230628,110100,2777908580,7290,7290,7290,7280,161
20230628,110000,2776735450,7290,7290,7290,7290,99
20230628,105900,2776013740,7290,7300,7300,7290,224
20230628,105800,2774379780,7300,7300,7310,7280,605
20230628,105700,2769966010,7300,7280,7310,7280,1807
20230628,105600,2756794600,7270,7270,7270,7270,105
20230628,105500,2756031250,7270,7270,7270,7270,221
20230628,105400,2754424580,7270,7280,7280,7270,123
20230628,105300,2753530270,7280,7280,7280,7270,58
20230628,105200,2753108580,7270,7280,7280,7270,148
20230628,105100,2752032610,7280,7280,7280,7270,308
20230628,105000,2749790390,7280,7270,7290,7260,1779
20230628,104900,2736866980,7270,7290,7290,7270,5497
20230628,104800,2696821330,7290,7300,7300,7290,154
20230628,104700,2695698660,7300,7300,7300,7290,330
20230628,104600,2693290740,7290,7300,7300,7290,1189
20230628,104500,2684621950,7300,7300,7310,7300,1838
20230628,104400,2671201140,7330,7320,7330,7300,3980
20230628,104300,2642086160,7330,7330,7330,7330,185
20230628,104200,2640730110,7330,7330,7330,7330,964
20230628,104100,2633663990,7320,7330,7330,7320,285
20230628,104000,2631576340,7330,7330,7330,7320,998
20230628,103900,2624261500,7330,7320,7330,7310,1557
20230628,103800,2612873360,7320,7320,7320,7320,55
20230628,103700,2612470760,7330,7310,7330,7300,5258
20230628,103600,2573961120,7320,7310,7320,7310,1313
20230628,103500,2564351530,7310,7310,7310,7310,460
20230628,103400,2560988930,7320,7310,7320,7310,1252
20230628,103300,2551831980,7310,7310,7310,7300,1559
20230628,103200,2540435750,7300,7300,7320,7300,1176
20230628,103100,2531843660,7300,7300,7300,7300,15
20230628,103000,2531734160,7290,7290,7290,7290,121
20230628,102900,2530852070,7280,7290,7290,7280,1451
20230628,102800,2520280550,7290,7290,7300,7280,200
20230628,102700,2518822560,7280,7290,7290,7280,865
20230628,102600,2512516720,7290,7290,7290,7290,150
20230628,102500,2511423220,7290,7280,7290,7280,572
20230628,102400,2507258440,7280,7290,7290,7280,1409
20230628,102300,2496999870,7300,7300,7300,7300,76
20230628,102200,2496445070,7290,7280,7290,7280,152
20230628,102100,2495337650,7280,7300,7300,7280,132
20230628,102000,2494375690,7300,7290,7300,7290,1675
20230628,101900,2482161280,7290,7290,7300,7290,661
20230628,101800,2477339590,7290,7280,7290,7280,781
20230628,101700,2471648810,7280,7280,7280,7280,50
20230628,101600,2471284810,7280,7280,7290,7280,1005
20230628,101500,2463968310,7290,7280,7290,7280,75
20230628,101400,2463422110,7290,7260,7290,7260,1465
20230628,101300,2452750370,7250,7250,7260,7220,13006
20230628,101200,2358630840,7250,7280,7280,7250,4279
20230628,101100,2327593920,7260,7280,7280,7260,3224
20230628,101000,2304179640,7280,7270,7290,7270,796
20230628,100900,2298391080,7290,7280,7290,7270,2063
20230628,100800,2283392190,7280,7280,7280,7270,385
20230628,100700,2280589860,7290,7280,7290,7270,4466
20230628,100600,2248114360,7280,7280,7280,7280,267
20230628,100500,2246170600,7280,7300,7300,7280,1885
20230628,100400,2232421170,7300,7280,7300,7280,1158
20230628,100300,2223983430,7280,7280,7280,7270,116
20230628,100200,2223138960,7290,7270,7290,7270,1060
20230628,100100,2215424660,7260,7270,7270,7260,797
20230628,100000,2209638080,7260,7270,7270,7260,1474
20230628,095900,2198922670,7270,7290,7290,7270,1694
20230628,095800,2186593030,7290,7290,7290,7280,1374
20230628,095700,2176586700,7290,7290,7300,7290,1543
20230628,095600,2165338220,7280,7290,7290,7280,423
20230628,095500,2162254980,7290,7260,7290,7260,1242
20230628,095400,2153216750,7260,7240,7270,7230,1906
20230628,095300,2139389570,7240,7220,7240,7220,3569
20230628,095200,2113583140,7220,7230,7250,7220,8043
20230628,095100,2055455730,7210,7230,7240,7210,10053
20230628,095000,1982812090,7210,7260,7260,7210,13930
20230628,094900,1882026580,7260,7270,7270,7250,3060
20230628,094800,1859808240,7270,7260,7270,7260,1136
20230628,094700,1851555110,7270,7270,7270,7260,4893
20230628,094600,1816009100,7280,7300,7300,7270,7201
20230628,094500,1763555840,7300,7320,7320,7300,7112
20230628,094400,1711625950,7320,7310,7320,7300,1278
20230628,094300,1702293480,7310,7310,7310,7300,1729
20230628,094200,1689669630,7300,7310,7320,7300,3881
20230628,094100,1661314750,7310,7300,7310,7290,7198
20230628,094000,1608778880,7300,7300,7310,7300,5210
20230628,093900,1570734050,7300,7320,7320,7290,29258
20230628,093800,1357092590,7310,7330,7330,7310,169
20230628,093700,1355855560,7320,7340,7340,7320,6044
20230628,093600,1311585090,7350,7340,7350,7340,1061
20230628,093500,1303797270,7350,7330,7360,7330,57
20230628,093400,1303379300,7330,7340,7340,7330,3847
20230628,093300,1275163770,7340,7340,7340,7330,1659
20230628,093200,1263001290,7330,7340,7360,7330,2760
20230628,093100,1242743940,7340,7330,7340,7330,2221
20230628,093000,1226460760,7330,7340,7340,7330,5282
20230628,092900,1187743240,7340,7350,7360,7330,3438
20230628,092800,1162503620,7350,7350,7350,7340,685
20230628,092700,1157468920,7340,7350,7350,7340,1610
20230628,092600,1145637460,7350,7360,7360,7350,3550
20230628,092500,1119527040,7360,7350,7370,7350,410
20230628,092400,1116510810,7370,7340,7370,7340,1876
20230628,092300,1102724880,7340,7340,7350,7340,1628
20230628,092200,1090772890,7340,7330,7350,7330,4127
20230628,092100,1060516060,7330,7330,7350,7330,1157
20230628,092000,1052034520,7320,7330,7330,7320,12297
20230628,091900,961941480,7330,7360,7360,7330,9973
20230628,091800,888676370,7350,7370,7370,7350,489
20230628,091700,885077600,7340,7350,7350,7340,10535
20230628,091600,807646480,7350,7340,7350,7330,2704
20230628,091500,787798330,7340,7330,7350,7330,1657
20230628,091400,775645240,7320,7330,7340,7320,3582
20230628,091300,749391480,7330,7340,7340,7320,7850
20230628,091200,691850960,7340,7370,7370,7340,11161
20230628,091100,609751540,7370,7390,7390,7370,3548
20230628,091000,583570890,7380,7380,7390,7380,934
20230628,090900,576674470,7390,7390,7390,7380,2207
20230628,090800,560364850,7390,7370,7390,7360,1664
20230628,090700,548097720,7360,7370,7370,7360,2815
20230628,090600,527353190,7370,7330,7370,7330,1955
20230628,090500,512996760,7330,7370,7370,7320,10745
20230628,090400,434077120,7370,7360,7370,7350,7847
20230628,090300,376321210,7370,7420,7420,7360,21099
20230628,090200,220710660,7400,7380,7400,7380,1828
20230628,090100,207185840,7380,7430,7490,7380,14451
20230628,090000,100261290,7430,7440,7460,7430,13388