KissMeData/093370/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194500,8637449790,12550,12550,12550,12550,24391
20230628,194400,8637449790,12550,12550,12550,12550,0
20230628,194300,8637449790,12550,12550,12550,12550,0
20230628,194200,8637449790,12550,12550,12550,12550,0
20230628,194100,8637449790,12550,12550,12550,12550,0
20230628,194000,8637449790,12550,12550,12550,12550,0
20230628,193900,8637449790,12550,12550,12550,12550,0
20230628,193800,8637449790,12550,12550,12550,12550,0
20230628,193700,8637449790,12550,12550,12550,12550,0
20230628,193600,8637449790,12550,12550,12550,12550,0
20230628,193500,8637449790,12550,12550,12550,12550,0
20230628,193400,8637449790,12550,12550,12550,12550,0
20230628,193300,8637449790,12550,12550,12550,12550,0
20230628,193200,8637449790,12550,12550,12550,12550,0
20230628,193100,8637449790,12550,12550,12550,12550,0
20230628,193000,8637449790,12550,12550,12550,12550,0
20230628,192900,8637449790,12550,12550,12550,12550,0
20230628,192800,8637449790,12550,12550,12550,12550,0
20230628,192700,8637449790,12550,12550,12550,12550,0
20230628,192600,8637449790,12550,12550,12550,12550,0
20230628,192500,8637449790,12550,12550,12550,12550,0
20230628,192400,8637449790,12550,12550,12550,12550,0
20230628,192300,8637449790,12550,12550,12550,12550,0
20230628,192200,8637449790,12550,12550,12550,12550,0
20230628,192100,8637449790,12550,12550,12550,12550,0
20230628,192000,8637449790,12550,12550,12550,12550,0
20230628,191900,8637449790,12550,12550,12550,12550,0
20230628,191800,8637449790,12550,12550,12550,12550,0
20230628,191700,8637449790,12550,12550,12550,12550,0
20230628,191600,8637449790,12550,12550,12550,12550,0
20230628,191500,8637449790,12550,12550,12550,12550,24391
20230628,191400,8637449790,12550,12550,12550,12550,0
20230628,191300,8637449790,12550,12550,12550,12550,0
20230628,191200,8637449790,12550,12550,12550,12550,0
20230628,191100,8637449790,12550,12550,12550,12550,0
20230628,191000,8637449790,12550,12550,12550,12550,0
20230628,190900,8637449790,12550,12550,12550,12550,0
20230628,190800,8637449790,12550,12550,12550,12550,0
20230628,190700,8637449790,12550,12550,12550,12550,0
20230628,190600,8637449790,12550,12550,12550,12550,0
20230628,190500,8637449790,12550,12550,12550,12550,0
20230628,190400,8637449790,12550,12550,12550,12550,0
20230628,190300,8637449790,12550,12550,12550,12550,0
20230628,190200,8637449790,12550,12550,12550,12550,0
20230628,190100,8637449790,12550,12550,12550,12550,0
20230628,190000,8637449790,12550,12550,12550,12550,0
20230628,185900,8637449790,12550,12550,12550,12550,0
20230628,185800,8637449790,12550,12550,12550,12550,0
20230628,185700,8637449790,12550,12550,12550,12550,0
20230628,185600,8637449790,12550,12550,12550,12550,0
20230628,185500,8637449790,12550,12550,12550,12550,0
20230628,185400,8637449790,12550,12550,12550,12550,0
20230628,185300,8637449790,12550,12550,12550,12550,0
20230628,185200,8637449790,12550,12550,12550,12550,0
20230628,185100,8637449790,12550,12550,12550,12550,0
20230628,185000,8637449790,12550,12550,12550,12550,0
20230628,184900,8637449790,12550,12550,12550,12550,0
20230628,184800,8637449790,12550,12550,12550,12550,0
20230628,184700,8637449790,12550,12550,12550,12550,0
20230628,184600,8637449790,12550,12550,12550,12550,0
20230628,184500,8637449790,12550,12550,12550,12550,24391
20230628,184400,8637449790,12550,12550,12550,12550,0
20230628,184300,8637449790,12550,12550,12550,12550,0
20230628,184200,8637449790,12550,12550,12550,12550,0
20230628,184100,8637449790,12550,12550,12550,12550,0
20230628,184000,8637449790,12550,12550,12550,12550,0
20230628,183900,8637449790,12550,12550,12550,12550,0
20230628,183800,8637449790,12550,12550,12550,12550,0
20230628,183700,8637449790,12550,12550,12550,12550,0
20230628,183600,8637449790,12550,12550,12550,12550,0
20230628,183500,8637449790,12550,12550,12550,12550,0
20230628,183400,8637449790,12550,12550,12550,12550,0
20230628,183300,8637449790,12550,12550,12550,12550,0
20230628,183200,8637449790,12550,12550,12550,12550,0
20230628,183100,8637449790,12550,12550,12550,12550,0
20230628,183000,8637449790,12550,12550,12550,12550,0
20230628,182900,8637449790,12550,12550,12550,12550,0
20230628,182800,8637449790,12550,12550,12550,12550,0
20230628,182700,8637449790,12550,12550,12550,12550,0
20230628,182600,8637449790,12550,12550,12550,12550,0
20230628,182500,8637449790,12550,12550,12550,12550,0
20230628,182400,8637449790,12550,12550,12550,12550,0
20230628,182300,8637449790,12550,12550,12550,12550,0
20230628,182200,8637449790,12550,12550,12550,12550,0
20230628,182100,8637449790,12550,12550,12550,12550,0
20230628,182000,8637449790,12550,12550,12550,12550,0
20230628,181900,8637449790,12550,12550,12550,12550,0
20230628,181800,8637449790,12550,12550,12550,12550,0
20230628,181700,8637449790,12550,12550,12550,12550,0
20230628,181600,8637449790,12550,12550,12550,12550,0
20230628,181500,8637449790,12550,12550,12550,12550,24391
20230628,181400,8637449790,12550,12550,12550,12550,0
20230628,181300,8637449790,12550,12550,12550,12550,0
20230628,181200,8637449790,12550,12550,12550,12550,0
20230628,181100,8637449790,12550,12550,12550,12550,0
20230628,181000,8637449790,12550,12550,12550,12550,0
20230628,180900,8637449790,12550,12550,12550,12550,0
20230628,180800,8637449790,12550,12550,12550,12550,0
20230628,180700,8637449790,12550,12550,12550,12550,0
20230628,180600,8637449790,12550,12550,12550,12550,0
20230628,180500,8637449790,12550,12550,12550,12550,0
20230628,180400,8637449790,12550,12550,12550,12550,0
20230628,180300,8637449790,12550,12550,12550,12550,0
20230628,180200,8637449790,12550,12550,12550,12550,0
20230628,180100,8637449790,12550,12550,12550,12550,0
20230628,180000,8637449790,12550,12550,12550,12550,0
20230628,175900,8637449790,12550,12550,12550,12550,0
20230628,175800,8637449790,12550,12550,12550,12550,0
20230628,175700,8637449790,12550,12550,12550,12550,0
20230628,175600,8637449790,12550,12550,12550,12550,0
20230628,175500,8637449790,12550,12550,12550,12550,0
20230628,175400,8637449790,12550,12550,12550,12550,0
20230628,175300,8637449790,12550,12550,12550,12550,0
20230628,175200,8637449790,12550,12550,12550,12550,0
20230628,175100,8637449790,12550,12550,12550,12550,0
20230628,175000,8637449790,12550,12550,12550,12550,0
20230628,174900,8637449790,12550,12550,12550,12550,0
20230628,174800,8637449790,12550,12550,12550,12550,0
20230628,174700,8637449790,12550,12550,12550,12550,0
20230628,174600,8637449790,12550,12550,12550,12550,0
20230628,174500,8637449790,12550,12550,12550,12550,24391
20230628,174400,8637449790,12550,12550,12550,12550,0
20230628,174300,8637449790,12550,12550,12550,12550,0
20230628,174200,8637449790,12550,12550,12550,12550,0
20230628,174100,8637449790,12550,12550,12550,12550,0
20230628,174000,8637449790,12550,12550,12550,12550,0
20230628,173900,8637449790,12550,12550,12550,12550,0
20230628,173800,8637449790,12550,12550,12550,12550,0
20230628,173700,8637449790,12550,12550,12550,12550,0
20230628,173600,8637449790,12550,12550,12550,12550,0
20230628,173500,8637449790,12550,12550,12550,12550,0
20230628,173400,8637449790,12550,12550,12550,12550,0
20230628,173300,8637449790,12550,12550,12550,12550,0
20230628,173200,8637449790,12550,12550,12550,12550,0
20230628,173100,8637449790,12550,12550,12550,12550,0
20230628,173000,8637449790,12550,12550,12550,12550,0
20230628,172900,8637449790,12550,12550,12550,12550,0
20230628,172800,8637449790,12550,12550,12550,12550,0
20230628,172700,8637449790,12550,12550,12550,12550,0
20230628,172600,8637449790,12550,12550,12550,12550,0
20230628,172500,8637449790,12550,12550,12550,12550,0
20230628,172400,8637449790,12550,12550,12550,12550,0
20230628,172300,8637449790,12550,12550,12550,12550,0
20230628,172200,8637449790,12550,12550,12550,12550,0
20230628,172100,8637449790,12550,12550,12550,12550,0
20230628,172000,8637449790,12550,12550,12550,12550,0
20230628,171900,8637449790,12550,12550,12550,12550,0
20230628,171800,8637449790,12550,12550,12550,12550,0
20230628,171700,8637449790,12550,12550,12550,12550,0
20230628,171600,8637449790,12550,12550,12550,12550,0
20230628,171500,8637449790,12550,12550,12550,12550,24391
20230628,171400,8637449790,12550,12550,12550,12550,0
20230628,171300,8637449790,12550,12550,12550,12550,0
20230628,171200,8637449790,12550,12550,12550,12550,0
20230628,171100,8637449790,12550,12550,12550,12550,0
20230628,171000,8637449790,12550,12550,12550,12550,0
20230628,170900,8637449790,12550,12550,12550,12550,0
20230628,170800,8637449790,12550,12550,12550,12550,0
20230628,170700,8637449790,12550,12550,12550,12550,0
20230628,170600,8637449790,12550,12550,12550,12550,0
20230628,170500,8637449790,12550,12550,12550,12550,0
20230628,170400,8637449790,12550,12550,12550,12550,0
20230628,170300,8637449790,12550,12550,12550,12550,0
20230628,170200,8637449790,12550,12550,12550,12550,0
20230628,170100,8637449790,12550,12550,12550,12550,0
20230628,170000,8637449790,12550,12550,12550,12550,0
20230628,165900,8637449790,12550,12550,12550,12550,0
20230628,165800,8637449790,12550,12550,12550,12550,0
20230628,165700,8637449790,12550,12550,12550,12550,0
20230628,165600,8637449790,12550,12550,12550,12550,0
20230628,165500,8637449790,12550,12550,12550,12550,0
20230628,165400,8637449790,12550,12550,12550,12550,0
20230628,165300,8637449790,12550,12550,12550,12550,0
20230628,165200,8637449790,12550,12550,12550,12550,0
20230628,165100,8637449790,12550,12550,12550,12550,0
20230628,165000,8637449790,12550,12550,12550,12550,0
20230628,164900,8637449790,12550,12550,12550,12550,0
20230628,164800,8637449790,12550,12550,12550,12550,0
20230628,164700,8637449790,12550,12550,12550,12550,0
20230628,164600,8637449790,12550,12550,12550,12550,0
20230628,164500,8637449790,12550,12550,12550,12550,24391
20230628,164400,8637449790,12550,12550,12550,12550,0
20230628,164300,8637449790,12550,12550,12550,12550,0
20230628,164200,8637449790,12550,12550,12550,12550,0
20230628,164100,8637449790,12550,12550,12550,12550,0
20230628,164000,8637449790,12550,12550,12550,12550,0
20230628,163900,8637449790,12550,12550,12550,12550,0
20230628,163800,8637449790,12550,12550,12550,12550,0
20230628,163700,8637449790,12550,12550,12550,12550,0
20230628,163600,8637449790,12550,12550,12550,12550,0
20230628,163500,8637449790,12550,12550,12550,12550,0
20230628,163400,8637449790,12550,12550,12550,12550,0
20230628,163300,8637449790,12550,12550,12550,12550,0
20230628,163200,8637449790,12550,12550,12550,12550,0
20230628,163100,8637449790,12550,12550,12550,12550,0
20230628,163000,8637449790,12550,12550,12550,12550,0
20230628,162900,8637449790,12550,12550,12550,12550,0
20230628,162800,8637449790,12550,12550,12550,12550,0
20230628,162700,8637449790,12550,12550,12550,12550,0
20230628,162600,8637449790,12550,12550,12550,12550,0
20230628,162500,8637449790,12550,12550,12550,12550,0
20230628,162400,8637449790,12550,12550,12550,12550,0
20230628,162300,8637449790,12550,12550,12550,12550,0
20230628,162200,8637449790,12550,12550,12550,12550,0
20230628,162100,8637449790,12550,12550,12550,12550,0
20230628,162000,8637449790,12550,12550,12550,12550,0
20230628,161900,8637449790,12550,12550,12550,12550,0
20230628,161800,8637449790,12550,12550,12550,12550,0
20230628,161700,8637449790,12550,12550,12550,12550,0
20230628,161600,8637449790,12550,12550,12550,12550,0
20230628,161500,8637449790,12550,12550,12550,12550,24391
20230628,161400,8637449790,12550,12550,12550,12550,0
20230628,161300,8637449790,12550,12550,12550,12550,0
20230628,161200,8637449790,12550,12550,12550,12550,0
20230628,161100,8637449790,12550,12550,12550,12550,0
20230628,161000,8637449790,12550,12550,12550,12550,0
20230628,160900,8637449790,12550,12550,12550,12550,0
20230628,160800,8637449790,12550,12550,12550,12550,0
20230628,160700,8637449790,12550,12550,12550,12550,0
20230628,160600,8637449790,12550,12550,12550,12550,0
20230628,160500,8637449790,12550,12550,12550,12550,0
20230628,160400,8637449790,12550,12550,12550,12550,0
20230628,160300,8637449790,12550,12550,12550,12550,0
20230628,160200,8637449790,12550,12550,12550,12550,0
20230628,160100,8637449790,12550,12550,12550,12550,0
20230628,160000,8637449790,12550,12550,12550,12550,0
20230628,155900,8637449790,12550,12550,12550,12550,0
20230628,155800,8637449790,12550,12550,12550,12550,0
20230628,155700,8637449790,12550,12550,12550,12550,0
20230628,155600,8637449790,12550,12550,12550,12550,0
20230628,155500,8637449790,12550,12550,12550,12550,0
20230628,155400,8637449790,12550,12550,12550,12550,0
20230628,155300,8637449790,12550,12550,12550,12550,0
20230628,155200,8637449790,12550,12550,12550,12550,0
20230628,155100,8637449790,12550,12550,12550,12550,0
20230628,155000,8637449790,12550,12550,12550,12550,0
20230628,154900,8637449790,12550,12550,12550,12550,0
20230628,154800,8637449790,12550,12550,12550,12550,0
20230628,154700,8637449790,12550,12550,12550,12550,0
20230628,154600,8637449790,12550,12550,12550,12550,0
20230628,154500,8637449790,12550,12550,12550,12550,24391
20230628,154400,8637449790,12550,12550,12550,12550,0
20230628,154300,8637449790,12550,12550,12550,12550,0
20230628,154200,8637449790,12550,12550,12550,12550,0
20230628,154100,8637449790,12550,12550,12550,12550,0
20230628,154000,8637449790,12550,12550,12550,12550,0
20230628,153900,8637449790,12550,12550,12550,12550,0
20230628,153800,8637449790,12550,12550,12550,12550,0
20230628,153700,8637449790,12550,12550,12550,12550,0
20230628,153600,8637449790,12550,12550,12550,12550,0
20230628,153500,8637449790,12550,12550,12550,12550,0
20230628,153400,8637449790,12550,12550,12550,12550,0
20230628,153300,8637449790,12550,12550,12550,12550,0
20230628,153200,8637449790,12550,12550,12550,12550,0
20230628,153100,8637449790,12550,12550,12550,12550,0
20230628,153000,8637449790,12550,12550,12550,12550,24391
20230628,152900,8331342740,12560,12560,12560,12560,0
20230628,152800,8331342740,12560,12560,12560,12560,0
20230628,152700,8331342740,12560,12560,12560,12560,0
20230628,152600,8331342740,12560,12560,12560,12560,0
20230628,152500,8331342740,12560,12560,12560,12560,0
20230628,152400,8331342740,12560,12560,12560,12560,0
20230628,152300,8331342740,12560,12560,12560,12560,0
20230628,152200,8331342740,12560,12560,12560,12560,0
20230628,152100,8331342740,12560,12560,12560,12560,0
20230628,152000,8331342740,12560,12560,12560,12560,0
20230628,151900,8331342740,12560,12560,12570,12560,2180
20230628,151800,8303956580,12570,12570,12570,12550,2069
20230628,151700,8277967030,12570,12570,12570,12560,1505
20230628,151600,8259059610,12560,12570,12580,12560,9519
20230628,151500,8139466480,12570,12560,12570,12550,1510
20230628,151400,8120504120,12560,12570,12570,12550,2977
20230628,151300,8083136340,12570,12560,12570,12550,2842
20230628,151200,8047446780,12570,12560,12570,12550,13008
20230628,151100,7884056480,12570,12570,12570,12560,2348
20230628,151000,7854560080,12570,12580,12580,12560,2794
20230628,150900,7819441600,12570,12580,12590,12570,9312
20230628,150800,7702317920,12580,12590,12600,12580,1745
20230628,150700,7680346720,12600,12600,12600,12580,940
20230628,150600,7668508960,12600,12600,12600,12580,4379
20230628,150500,7613413110,12600,12590,12600,12580,2430
20230628,150400,7582826970,12590,12590,12600,12580,2626
20230628,150300,7549764990,12590,12600,12600,12590,772
20230628,150200,7540043900,12600,12600,12600,12590,531
20230628,150100,7533355930,12600,12580,12600,12580,5268
20230628,150000,7467046210,12580,12580,12590,12580,1759
20230628,145900,7444915720,12580,12580,12590,12580,3083
20230628,145800,7406130980,12580,12580,12580,12570,579
20230628,145700,7398850770,12570,12580,12590,12570,6719
20230628,145600,7314378650,12580,12580,12590,12580,1231
20230628,145500,7298885800,12590,12590,12590,12580,3869
20230628,145400,7250208090,12590,12590,12600,12580,1844
20230628,145300,7227003100,12600,12590,12600,12580,3429
20230628,145200,7183829980,12600,12590,12600,12590,785
20230628,145100,7173943720,12590,12580,12600,12580,1628
20230628,145000,7153447120,12580,12580,12580,12580,444
20230628,144900,7147861600,12580,12580,12590,12580,1175
20230628,144800,7133073590,12580,12590,12590,12580,2390
20230628,144700,7102987420,12590,12590,12600,12590,793
20230628,144600,7093001810,12590,12600,12600,12590,1457
20230628,144500,7074652650,12610,12610,12610,12600,1771
20230628,144400,7052327910,12610,12620,12620,12610,784
20230628,144300,7042439720,12620,12610,12620,12610,340
20230628,144200,7038149960,12610,12610,12620,12610,1470
20230628,144100,7019613250,12600,12600,12600,12600,520
20230628,144000,7013061250,12600,12590,12610,12590,1884
20230628,143900,6989329260,12590,12590,12590,12580,717
20230628,143800,6980304250,12590,12610,12610,12580,6833
20230628,143700,6894317300,12610,12610,12610,12590,871
20230628,143600,6883342680,12600,12590,12600,12580,3342
20230628,143500,6841259610,12590,12600,12600,12590,2501
20230628,143400,6809755880,12610,12600,12610,12600,469
20230628,143300,6803843260,12610,12620,12620,12600,659
20230628,143200,6795532150,12610,12610,12620,12600,4860
20230628,143100,6734287440,12620,12610,12620,12610,429
20230628,143000,6728877700,12610,12610,12610,12610,677
20230628,142900,6720340730,12610,12610,12620,12610,873
20230628,142800,6709330420,12620,12620,12620,12610,415
20230628,142700,6704097070,12620,12610,12620,12610,566
20230628,142600,6696957920,12610,12610,12620,12610,298
20230628,142500,6693198930,12610,12610,12620,12610,2374
20230628,142400,6663261060,12610,12620,12620,12610,986
20230628,142300,6650826710,12620,12620,12620,12610,1091
20230628,142200,6637067010,12620,12610,12620,12610,1007
20230628,142100,6624363640,12610,12610,12610,12610,306
20230628,142000,6620504980,12610,12610,12620,12610,885
20230628,141900,6609339760,12610,12620,12620,12610,708
20230628,141800,6600409000,12620,12620,12630,12610,853
20230628,141700,6589643810,12620,12620,12630,12620,475
20230628,141600,6583649290,12630,12610,12630,12610,3242
20230628,141500,6542737000,12610,12610,12620,12610,563
20230628,141400,6535637550,12620,12620,12620,12610,593
20230628,141300,6528158170,12610,12620,12620,12610,3512
20230628,141200,6483871690,12610,12610,12620,12610,915
20230628,141100,6472330890,12620,12620,12620,12610,897
20230628,141000,6461017540,12610,12620,12630,12610,1196
20230628,140900,6445924530,12630,12620,12630,12620,2437
20230628,140800,6415167910,12630,12630,12630,12620,234
20230628,140700,6412214080,12630,12620,12630,12620,437
20230628,140600,6406697010,12620,12620,12630,12620,351
20230628,140500,6402267380,12620,12620,12630,12620,789
20230628,140400,6392308170,12630,12630,12630,12630,34
20230628,140300,6391878750,12620,12630,12630,12620,623
20230628,140200,6384012410,12630,12630,12630,12620,865
20230628,140100,6373089930,12630,12610,12630,12610,3767
20230628,140000,6325554040,12610,12600,12610,12600,1795
20230628,135900,6302924300,12610,12610,12610,12610,10
20230628,135800,6302798200,12610,12600,12610,12600,1867
20230628,135700,6279258060,12600,12600,12600,12600,1565
20230628,135600,6259539060,12610,12610,12610,12600,419
20230628,135500,6254257760,12610,12600,12610,12600,195
20230628,135400,6251799690,12610,12600,12610,12600,1240
20230628,135300,6236172990,12600,12600,12610,12600,406
20230628,135200,6231057370,12610,12610,12610,12600,962
20230628,135100,6218930170,12610,12610,12610,12600,449
20230628,135000,6213272050,12600,12600,12610,12600,712
20230628,134900,6204297910,12610,12600,12610,12600,494
20230628,134800,6198071400,12600,12610,12610,12600,347
20230628,134700,6193698990,12600,12610,12610,12600,794
20230628,134600,6183690340,12600,12600,12600,12600,550
20230628,134500,6176760340,12610,12600,12610,12600,537
20230628,134400,6169992390,12600,12600,12610,12600,531
20230628,134300,6163301750,12600,12610,12610,12590,3720
20230628,134200,6116443400,12610,12610,12610,12600,578
20230628,134100,6109154830,12610,12600,12610,12590,1908
20230628,134000,6085114170,12600,12600,12600,12590,194
20230628,133900,6082671390,12600,12590,12600,12590,536
20230628,133800,6075921300,12590,12590,12600,12590,2063
20230628,133700,6049931130,12590,12600,12600,12590,257
20230628,133600,6046695470,12590,12600,12600,12590,448
20230628,133500,6041052870,12600,12600,12600,12590,288
20230628,133400,6037426710,12600,12600,12600,12590,483
20230628,133300,6031343430,12590,12600,12600,12590,1555
20230628,133200,6011759630,12600,12590,12600,12590,1083
20230628,133100,5998120750,12600,12580,12600,12580,2256
20230628,133000,5969714990,12580,12590,12590,12580,1243
20230628,132900,5954071260,12590,12590,12590,12580,532
20230628,132800,5947376320,12590,12590,12590,12580,445
20230628,132700,5941775400,12590,12590,12590,12580,718
20230628,132600,5932738470,12590,12590,12590,12580,306
20230628,132500,5928888240,12590,12580,12590,12580,804
20230628,132400,5918768080,12590,12580,12590,12580,608
20230628,132300,5911118960,12580,12590,12590,12580,584
20230628,132200,5903768540,12580,12580,12590,12570,4742
20230628,132100,5844119150,12580,12570,12580,12570,847
20230628,132000,5833466800,12570,12570,12570,12570,520
20230628,131900,5826930400,12570,12570,12580,12570,3285
20230628,131800,5785635990,12570,12580,12580,12570,2261
20230628,131700,5757208470,12580,12570,12580,12570,506
20230628,131600,5750846510,12580,12580,12580,12570,1940
20230628,131500,5726448280,12570,12570,12580,12570,340
20230628,131400,5722173860,12570,12570,12580,12570,808
20230628,131300,5712013940,12570,12580,12580,12570,502
20230628,131200,5705702310,12570,12580,12580,12570,729
20230628,131100,5696535560,12570,12580,12590,12570,863
20230628,131000,5685680180,12580,12590,12590,12580,2368
20230628,130900,5655887490,12580,12590,12590,12580,1964
20230628,130800,5631171700,12580,12590,12590,12580,768
20230628,130700,5621509920,12580,12590,12590,12580,5999
20230628,130600,5546042030,12590,12580,12590,12580,417
20230628,130500,5540795570,12580,12590,12590,12580,884
20230628,130400,5529672360,12580,12590,12590,12580,2535
20230628,130300,5497770550,12590,12590,12590,12580,1797
20230628,130200,5475151720,12590,12590,12590,12580,1397
20230628,130100,5457564930,12590,12600,12600,12590,2289
20230628,130000,5428728060,12600,12590,12600,12590,1842
20230628,125900,5405535530,12590,12590,12600,12590,7613
20230628,125800,5309675530,12600,12600,12610,12590,18478
20230628,125700,5076856020,12600,12610,12610,12600,610
20230628,125600,5069166640,12610,12610,12610,12600,1073
20230628,125500,5055641060,12610,12610,12610,12600,5297
20230628,125400,4988855510,12610,12610,12620,12610,2554
20230628,125300,4956644470,12620,12620,12620,12610,1717
20230628,125200,4934989660,12620,12630,12630,12610,2178
20230628,125100,4907505500,12620,12630,12630,12620,1859
20230628,125000,4884035370,12620,12630,12630,12620,4886
20230628,124900,4822363070,12630,12630,12630,12620,337
20230628,124800,4818108920,12630,12630,12630,12620,3962
20230628,124700,4768094440,12630,12630,12630,12620,325
20230628,124600,4763991710,12630,12630,12630,12620,567
20230628,124500,4756832560,12630,12630,12630,12620,1036
20230628,124400,4743748930,12630,12630,12630,12620,1944
20230628,124300,4719198730,12630,12630,12630,12620,343
20230628,124200,4714868260,12630,12630,12630,12620,499
20230628,124100,4708568330,12630,12630,12630,12630,335
20230628,124000,4704337280,12630,12630,12630,12620,299
20230628,123900,4700561340,12630,12620,12630,12620,627
20230628,123800,4692645100,12620,12630,12640,12620,1919
20230628,123700,4668409170,12640,12640,12640,12630,1073
20230628,123600,4654848600,12640,12630,12640,12630,953
20230628,123500,4642812190,12640,12630,12640,12630,5779
20230628,123400,4569819560,12630,12630,12630,12630,722
20230628,123300,4560700700,12640,12640,12640,12630,407
20230628,123200,4555559050,12640,12630,12640,12630,1068
20230628,123100,4542062600,12630,12640,12640,12630,962
20230628,123000,4529910660,12630,12630,12640,12630,296
20230628,122900,4526172070,12630,12640,12640,12630,242
20230628,122800,4523115420,12640,12640,12640,12630,462
20230628,122700,4517278240,12640,12640,12640,12630,579
20230628,122600,4509960390,12640,12650,12650,12630,728
20230628,122500,4500760240,12650,12640,12650,12640,768
20230628,122400,4491052680,12640,12640,12640,12640,258
20230628,122300,4487791560,12640,12640,12640,12630,396
20230628,122200,4482786600,12640,12640,12640,12630,566
20230628,122100,4475632700,12640,12650,12660,12640,6106
20230628,122000,4398421370,12650,12650,12650,12640,414
20230628,121900,4393186460,12650,12660,12670,12650,2406
20230628,121800,4362748510,12650,12640,12670,12640,556
20230628,121700,4355715480,12670,12640,12670,12640,2116
20230628,121600,4328933120,12640,12650,12650,12640,271
20230628,121500,4325507130,12650,12640,12650,12640,454
20230628,121400,4319768360,12640,12650,12650,12640,263
20230628,121300,4316443320,12640,12650,12650,12640,438
20230628,121200,4310904940,12640,12640,12650,12640,452
20230628,121100,4305189400,12640,12650,12650,12640,589
20230628,121000,4297742440,12650,12650,12650,12650,1
20230628,120900,4297729790,12640,12650,12650,12640,725
20230628,120800,4288565570,12640,12640,12640,12640,1339
20230628,120700,4271640610,12640,12640,12640,12630,701
20230628,120600,4262783660,12640,12640,12650,12630,2135
20230628,120500,4235803500,12640,12650,12650,12640,492
20230628,120400,4229580180,12660,12650,12660,12640,568
20230628,120300,4222395170,12650,12650,12660,12640,414
20230628,120200,4217159030,12650,12650,12650,12650,241
20230628,120100,4214110380,12660,12660,12660,12660,0
20230628,120000,4214110380,12660,12650,12660,12650,324
20230628,115900,4210011140,12650,12660,12660,12650,338
20230628,115800,4205735400,12660,12670,12670,12650,125
20230628,115700,4204152700,12670,12670,12670,12650,397
20230628,115600,4199130550,12650,12660,12670,12650,643
20230628,115500,4190991400,12670,12670,12670,12650,36
20230628,115400,4190535940,12660,12640,12660,12640,932
20230628,115300,4178746010,12650,12640,12650,12640,369
20230628,115200,4174081540,12650,12640,12650,12640,174
20230628,115100,4171880900,12640,12640,12650,12640,659
20230628,115000,4163551080,12650,12640,12650,12640,486
20230628,114900,4157408020,12650,12650,12650,12640,660
20230628,114800,4149065580,12640,12640,12650,12640,141
20230628,114700,4147282340,12640,12640,12650,12640,1125
20230628,114600,4133062330,12640,12640,12660,12630,2900
20230628,114500,4096402280,12660,12670,12670,12650,432
20230628,114400,4090936990,12660,12660,12670,12650,970
20230628,114300,4078657000,12670,12660,12670,12630,2553
20230628,114200,4046399270,12640,12650,12670,12640,758
20230628,114100,4036813200,12650,12660,12660,12640,319
20230628,114000,4032778110,12670,12650,12670,12650,534
20230628,113900,4026019450,12660,12640,12670,12640,1141
20230628,113800,4011583350,12640,12640,12650,12640,312
20230628,113700,4007639090,12650,12650,12650,12640,597
20230628,113600,4000088670,12640,12630,12640,12620,6168
20230628,113500,3922202070,12630,12620,12630,12620,289
20230628,113400,3918554700,12620,12620,12630,12620,1567
20230628,113300,3898776110,12630,12620,12630,12620,544
20230628,113200,3891907710,12620,12630,12630,12620,265
20230628,113100,3888563390,12620,12630,12630,12620,2521
20230628,113000,3856748310,12630,12630,12630,12630,303
20230628,112900,3852921420,12630,12630,12630,12620,2030
20230628,112800,3827285030,12620,12630,12630,12620,455
20230628,112700,3821541190,12630,12630,12630,12620,1104
20230628,112600,3807603690,12630,12620,12630,12620,246
20230628,112500,3804497680,12620,12630,12630,12620,702
20230628,112400,3795634650,12640,12630,12640,12620,351
20230628,112300,3791203050,12620,12630,12630,12620,1214
20230628,112200,3775881170,12630,12630,12630,12620,679
20230628,112100,3767306300,12630,12640,12640,12620,2156
20230628,112000,3740077250,12640,12630,12640,12620,534
20230628,111900,3733333060,12620,12630,12630,12620,1999
20230628,111800,3708102990,12630,12630,12630,12620,1671
20230628,111700,3687010930,12630,12630,12640,12620,711
20230628,111600,3678032070,12620,12630,12640,12620,814
20230628,111500,3667757480,12620,12630,12630,12620,3076
20230628,111400,3628932910,12630,12640,12640,12630,3302
20230628,111300,3587228640,12640,12640,12640,12630,517
20230628,111200,3580696480,12640,12650,12650,12630,2986
20230628,111100,3542973880,12640,12650,12650,12640,1099
20230628,111000,3529082490,12640,12640,12650,12640,356
20230628,110900,3524582150,12650,12640,12650,12640,254
20230628,110800,3521371360,12650,12640,12650,12640,956
20230628,110700,3509287490,12640,12650,12650,12640,620
20230628,110600,3501450250,12640,12640,12650,12640,1847
20230628,110500,3478104110,12640,12640,12650,12640,601
20230628,110400,3470506630,12650,12640,12650,12640,416
20230628,110300,3465247380,12640,12640,12650,12630,971
20230628,110200,3452974460,12640,12650,12650,12640,315
20230628,110100,3448992830,12640,12650,12650,12640,425
20230628,110000,3443620670,12640,12650,12650,12640,58
20230628,105900,3442887520,12640,12640,12640,12630,1872
20230628,105800,3419238960,12640,12630,12640,12630,1188
20230628,105700,3404232150,12630,12640,12640,12630,498
20230628,105600,3397940190,12630,12640,12640,12630,469
20230628,105500,3392015090,12630,12640,12650,12630,420
20230628,105400,3386706170,12640,12640,12650,12640,1147
20230628,105300,3372204100,12640,12640,12650,12630,338
20230628,105200,3367931740,12640,12650,12650,12640,273
20230628,105100,3364478900,12660,12650,12660,12650,587
20230628,105000,3357053210,12660,12660,12660,12630,7392
20230628,104900,3263628220,12660,12650,12660,12650,170
20230628,104800,3261476700,12650,12650,12650,12640,717
20230628,104700,3252408970,12650,12650,12650,12640,311
20230628,104600,3248475660,12660,12640,12660,12640,1270
20230628,104500,3232419540,12650,12650,12650,12640,806
20230628,104400,3222228020,12650,12650,12650,12640,165
20230628,104300,3220141600,12660,12650,12660,12640,2184
20230628,104200,3192533930,12660,12660,12660,12650,309
20230628,104100,3188622410,12650,12660,12660,12650,462
20230628,104000,3182776860,12660,12650,12660,12640,463
20230628,103900,3176920810,12650,12660,12660,12640,143
20230628,103800,3175112430,12660,12660,12660,12660,467
20230628,103700,3169200210,12640,12680,12680,12630,1902
20230628,103600,3145150800,12680,12650,12680,12650,2196
20230628,103500,3117368380,12650,12660,12660,12650,263
20230628,103400,3114041400,12650,12660,12660,12650,374
20230628,103300,3109307640,12650,12670,12670,12650,499
20230628,103200,3102987920,12670,12680,12680,12670,392
20230628,103100,3098020430,12680,12690,12690,12680,638
20230628,103000,3089930540,12680,12660,12680,12660,1463
20230628,102900,3071393570,12660,12650,12670,12640,740
20230628,102800,3062026120,12660,12660,12660,12620,3866
20230628,102700,3013202800,12670,12640,12670,12640,4022
20230628,102600,2962325370,12640,12640,12640,12620,1587
20230628,102500,2942276210,12640,12630,12640,12630,2039
20230628,102400,2916514980,12640,12640,12640,12630,106
20230628,102300,2915175920,12640,12640,12640,12620,1098
20230628,102200,2901310580,12640,12650,12650,12630,4490
20230628,102100,2844596280,12630,12640,12650,12630,3146
20230628,102000,2804826550,12630,12630,12640,12630,2374
20230628,101900,2774823020,12640,12650,12650,12630,3796
20230628,101800,2726840880,12640,12650,12650,12640,2476
20230628,101700,2695539640,12650,12640,12650,12640,700
20230628,101600,2686688250,12640,12650,12650,12640,1586
20230628,101500,2666629190,12650,12660,12660,12650,1231
20230628,101400,2651055090,12660,12670,12670,12650,911
20230628,101300,2639522220,12660,12660,12660,12660,435
20230628,101200,2634015120,12670,12650,12670,12650,483
20230628,101100,2627900430,12650,12660,12660,12650,1251
20230628,101000,2612074600,12660,12650,12660,12650,1395
20230628,100900,2594426750,12650,12640,12650,12640,656
20230628,100800,2586128370,12650,12650,12650,12650,4661
20230628,100700,2527166720,12650,12660,12660,12640,4291
20230628,100600,2472863860,12660,12660,12670,12660,707
20230628,100500,2463912640,12670,12680,12680,12670,555
20230628,100400,2456880770,12680,12680,12690,12670,684
20230628,100300,2448210220,12680,12670,12680,12660,1731
20230628,100200,2426274410,12670,12670,12670,12660,1830
20230628,100100,2403093180,12670,12680,12680,12670,815
20230628,100000,2392766470,12680,12680,12680,12670,198
20230628,095900,2390257630,12680,12680,12690,12670,660
20230628,095800,2381888910,12690,12680,12690,12670,534
20230628,095700,2375114890,12680,12670,12700,12670,1112
20230628,095600,2361017300,12670,12670,12670,12660,1768
20230628,095500,2338621750,12660,12700,12700,12660,1997
20230628,095400,2313297370,12700,12710,12710,12700,765
20230628,095300,2303581810,12710,12720,12720,12710,118
20230628,095200,2302081860,12720,12720,12720,12720,417
20230628,095100,2296777620,12720,12720,12730,12720,707
20230628,095000,2287784270,12720,12720,12730,12710,1829
20230628,094900,2264519060,12720,12690,12720,12670,3522
20230628,094800,2219784400,12700,12690,12700,12690,1904
20230628,094700,2195622270,12690,12690,12690,12670,1419
20230628,094600,2177633010,12690,12680,12690,12680,527
20230628,094500,2170948770,12680,12680,12690,12670,1506
20230628,094400,2151850650,12680,12670,12690,12670,617
20230628,094300,2144031000,12670,12640,12670,12630,6747
20230628,094200,2058691210,12640,12640,12640,12630,747
20230628,094100,2049256410,12640,12650,12650,12630,1218
20230628,094000,2033862100,12650,12650,12660,12630,6468
20230628,093900,1952132460,12650,12650,12650,12640,273
20230628,093800,1948679510,12640,12640,12640,12630,3360
20230628,093700,1906211700,12640,12650,12650,12630,2571
20230628,093600,1873707410,12640,12650,12650,12630,3014
20230628,093500,1835605700,12650,12640,12650,12630,2881
20230628,093400,1799207760,12630,12630,12640,12630,2891
20230628,093300,1762691220,12630,12650,12650,12620,7379
20230628,093200,1669493000,12650,12660,12660,12640,2816
20230628,093100,1633871360,12660,12670,12680,12640,9196
20230628,093000,1517499490,12670,12670,12680,12670,2727
20230628,092900,1482940430,12670,12660,12680,12660,6297
20230628,092800,1403170580,12670,12680,12690,12670,4281
20230628,092700,1348897520,12690,12690,12690,12680,4630
20230628,092600,1290173950,12690,12700,12700,12680,3803
20230628,092500,1241924150,12700,12710,12710,12700,1045
20230628,092400,1228651370,12700,12710,12720,12700,4300
20230628,092300,1174028810,12710,12720,12720,12710,5314
20230628,092200,1106474640,12720,12720,12720,12710,3296
20230628,092100,1064550540,12720,12720,12720,12710,997
20230628,092000,1051869700,12710,12720,12720,12710,1217
20230628,091900,1036398310,12720,12730,12740,12710,3418
20230628,091800,992912400,12740,12740,12740,12730,282
20230628,091700,989320810,12740,12720,12740,12720,1976
20230628,091600,964174280,12720,12730,12730,12710,2923
20230628,091500,926996240,12730,12720,12740,12710,604
20230628,091400,919311300,12710,12750,12750,12710,11455
20230628,091300,773501690,12750,12750,12750,12740,1769
20230628,091200,750955590,12740,12750,12750,12740,1341
20230628,091100,733870520,12750,12780,12780,12740,15199
20230628,091000,539898940,12770,12780,12790,12770,6214
20230628,090900,460506930,12780,12800,12810,12780,1515
20230628,090800,441125690,12790,12780,12800,12770,3431
20230628,090700,397271090,12770,12790,12790,12770,3804
20230628,090600,348636450,12790,12820,12830,12790,3910
20230628,090500,298522460,12820,12800,12820,12800,3330
20230628,090400,255862120,12800,12820,12820,12800,4284
20230628,090300,200974790,12830,12800,12830,12800,1506
20230628,090200,181674160,12800,12820,12820,12790,5747
20230628,090100,108101530,12810,12850,12850,12810,3568
20230628,090000,62335730,12850,12830,12870,12830,4855