KissMeData/220100/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201600,772833720,7730,7730,7730,7730,331
20230628,201500,772833720,7730,7730,7730,7730,0
20230628,201400,772833720,7730,7730,7730,7730,0
20230628,201300,772833720,7730,7730,7730,7730,0
20230628,201200,772833720,7730,7730,7730,7730,0
20230628,201100,772833720,7730,7730,7730,7730,0
20230628,201000,772833720,7730,7730,7730,7730,0
20230628,200900,772833720,7730,7730,7730,7730,0
20230628,200800,772833720,7730,7730,7730,7730,0
20230628,200700,772833720,7730,7730,7730,7730,0
20230628,200600,772833720,7730,7730,7730,7730,0
20230628,200500,772833720,7730,7730,7730,7730,0
20230628,200400,772833720,7730,7730,7730,7730,0
20230628,200300,772833720,7730,7730,7730,7730,0
20230628,200200,772833720,7730,7730,7730,7730,0
20230628,200100,772833720,7730,7730,7730,7730,0
20230628,200000,772833720,7730,7730,7730,7730,0
20230628,195900,772833720,7730,7730,7730,7730,0
20230628,195800,772833720,7730,7730,7730,7730,0
20230628,195700,772833720,7730,7730,7730,7730,0
20230628,195600,772833720,7730,7730,7730,7730,0
20230628,195500,772833720,7730,7730,7730,7730,0
20230628,195400,772833720,7730,7730,7730,7730,0
20230628,195300,772833720,7730,7730,7730,7730,0
20230628,195200,772833720,7730,7730,7730,7730,0
20230628,195100,772833720,7730,7730,7730,7730,0
20230628,195000,772833720,7730,7730,7730,7730,0
20230628,194900,772833720,7730,7730,7730,7730,0
20230628,194800,772833720,7730,7730,7730,7730,0
20230628,194700,772833720,7730,7730,7730,7730,0
20230628,194600,772833720,7730,7730,7730,7730,331
20230628,194500,772833720,7730,7730,7730,7730,0
20230628,194400,772833720,7730,7730,7730,7730,0
20230628,194300,772833720,7730,7730,7730,7730,0
20230628,194200,772833720,7730,7730,7730,7730,0
20230628,194100,772833720,7730,7730,7730,7730,0
20230628,194000,772833720,7730,7730,7730,7730,0
20230628,193900,772833720,7730,7730,7730,7730,0
20230628,193800,772833720,7730,7730,7730,7730,0
20230628,193700,772833720,7730,7730,7730,7730,0
20230628,193600,772833720,7730,7730,7730,7730,0
20230628,193500,772833720,7730,7730,7730,7730,0
20230628,193400,772833720,7730,7730,7730,7730,0
20230628,193300,772833720,7730,7730,7730,7730,0
20230628,193200,772833720,7730,7730,7730,7730,0
20230628,193100,772833720,7730,7730,7730,7730,0
20230628,193000,772833720,7730,7730,7730,7730,0
20230628,192900,772833720,7730,7730,7730,7730,0
20230628,192800,772833720,7730,7730,7730,7730,0
20230628,192700,772833720,7730,7730,7730,7730,0
20230628,192600,772833720,7730,7730,7730,7730,0
20230628,192500,772833720,7730,7730,7730,7730,0
20230628,192400,772833720,7730,7730,7730,7730,0
20230628,192300,772833720,7730,7730,7730,7730,0
20230628,192200,772833720,7730,7730,7730,7730,0
20230628,192100,772833720,7730,7730,7730,7730,0
20230628,192000,772833720,7730,7730,7730,7730,0
20230628,191900,772833720,7730,7730,7730,7730,0
20230628,191800,772833720,7730,7730,7730,7730,0
20230628,191700,772833720,7730,7730,7730,7730,0
20230628,191600,772833720,7730,7730,7730,7730,331
20230628,191500,772833720,7730,7730,7730,7730,0
20230628,191400,772833720,7730,7730,7730,7730,0
20230628,191300,772833720,7730,7730,7730,7730,0
20230628,191200,772833720,7730,7730,7730,7730,0
20230628,191100,772833720,7730,7730,7730,7730,0
20230628,191000,772833720,7730,7730,7730,7730,0
20230628,190900,772833720,7730,7730,7730,7730,0
20230628,190800,772833720,7730,7730,7730,7730,0
20230628,190700,772833720,7730,7730,7730,7730,0
20230628,190600,772833720,7730,7730,7730,7730,0
20230628,190500,772833720,7730,7730,7730,7730,0
20230628,190400,772833720,7730,7730,7730,7730,0
20230628,190300,772833720,7730,7730,7730,7730,0
20230628,190200,772833720,7730,7730,7730,7730,0
20230628,190100,772833720,7730,7730,7730,7730,0
20230628,190000,772833720,7730,7730,7730,7730,0
20230628,185900,772833720,7730,7730,7730,7730,0
20230628,185800,772833720,7730,7730,7730,7730,0
20230628,185700,772833720,7730,7730,7730,7730,0
20230628,185600,772833720,7730,7730,7730,7730,0
20230628,185500,772833720,7730,7730,7730,7730,0
20230628,185400,772833720,7730,7730,7730,7730,0
20230628,185300,772833720,7730,7730,7730,7730,0
20230628,185200,772833720,7730,7730,7730,7730,0
20230628,185100,772833720,7730,7730,7730,7730,0
20230628,185000,772833720,7730,7730,7730,7730,0
20230628,184900,772833720,7730,7730,7730,7730,0
20230628,184800,772833720,7730,7730,7730,7730,0
20230628,184700,772833720,7730,7730,7730,7730,0
20230628,184600,772833720,7730,7730,7730,7730,331
20230628,184500,772833720,7730,7730,7730,7730,0
20230628,184400,772833720,7730,7730,7730,7730,0
20230628,184300,772833720,7730,7730,7730,7730,0
20230628,184200,772833720,7730,7730,7730,7730,0
20230628,184100,772833720,7730,7730,7730,7730,0
20230628,184000,772833720,7730,7730,7730,7730,0
20230628,183900,772833720,7730,7730,7730,7730,0
20230628,183800,772833720,7730,7730,7730,7730,0
20230628,183700,772833720,7730,7730,7730,7730,0
20230628,183600,772833720,7730,7730,7730,7730,0
20230628,183500,772833720,7730,7730,7730,7730,0
20230628,183400,772833720,7730,7730,7730,7730,0
20230628,183300,772833720,7730,7730,7730,7730,0
20230628,183200,772833720,7730,7730,7730,7730,0
20230628,183100,772833720,7730,7730,7730,7730,0
20230628,183000,772833720,7730,7730,7730,7730,0
20230628,182900,772833720,7730,7730,7730,7730,0
20230628,182800,772833720,7730,7730,7730,7730,0
20230628,182700,772833720,7730,7730,7730,7730,0
20230628,182600,772833720,7730,7730,7730,7730,0
20230628,182500,772833720,7730,7730,7730,7730,0
20230628,182400,772833720,7730,7730,7730,7730,0
20230628,182300,772833720,7730,7730,7730,7730,0
20230628,182200,772833720,7730,7730,7730,7730,0
20230628,182100,772833720,7730,7730,7730,7730,0
20230628,182000,772833720,7730,7730,7730,7730,0
20230628,181900,772833720,7730,7730,7730,7730,0
20230628,181800,772833720,7730,7730,7730,7730,0
20230628,181700,772833720,7730,7730,7730,7730,0
20230628,181600,772833720,7730,7730,7730,7730,331
20230628,181500,772833720,7730,7730,7730,7730,0
20230628,181400,772833720,7730,7730,7730,7730,0
20230628,181300,772833720,7730,7730,7730,7730,0
20230628,181200,772833720,7730,7730,7730,7730,0
20230628,181100,772833720,7730,7730,7730,7730,0
20230628,181000,772833720,7730,7730,7730,7730,0
20230628,180900,772833720,7730,7730,7730,7730,0
20230628,180800,772833720,7730,7730,7730,7730,0
20230628,180700,772833720,7730,7730,7730,7730,0
20230628,180600,772833720,7730,7730,7730,7730,0
20230628,180500,772833720,7730,7730,7730,7730,0
20230628,180400,772833720,7730,7730,7730,7730,0
20230628,180300,772833720,7730,7730,7730,7730,0
20230628,180200,772833720,7730,7730,7730,7730,0
20230628,180100,772833720,7730,7730,7730,7730,0
20230628,180000,772833720,7730,7730,7730,7730,0
20230628,175900,772833720,7730,7730,7730,7730,0
20230628,175800,772833720,7730,7730,7730,7730,0
20230628,175700,772833720,7730,7730,7730,7730,0
20230628,175600,772833720,7730,7730,7730,7730,0
20230628,175500,772833720,7730,7730,7730,7730,0
20230628,175400,772833720,7730,7730,7730,7730,0
20230628,175300,772833720,7730,7730,7730,7730,0
20230628,175200,772833720,7730,7730,7730,7730,0
20230628,175100,772833720,7730,7730,7730,7730,0
20230628,175000,772833720,7730,7730,7730,7730,0
20230628,174900,772833720,7730,7730,7730,7730,0
20230628,174800,772833720,7730,7730,7730,7730,0
20230628,174700,772833720,7730,7730,7730,7730,0
20230628,174600,772833720,7730,7730,7730,7730,331
20230628,174500,772833720,7730,7730,7730,7730,0
20230628,174400,772833720,7730,7730,7730,7730,0
20230628,174300,772833720,7730,7730,7730,7730,0
20230628,174200,772833720,7730,7730,7730,7730,0
20230628,174100,772833720,7730,7730,7730,7730,0
20230628,174000,772833720,7730,7730,7730,7730,0
20230628,173900,772833720,7730,7730,7730,7730,0
20230628,173800,772833720,7730,7730,7730,7730,0
20230628,173700,772833720,7730,7730,7730,7730,0
20230628,173600,772833720,7730,7730,7730,7730,0
20230628,173500,772833720,7730,7730,7730,7730,0
20230628,173400,772833720,7730,7730,7730,7730,0
20230628,173300,772833720,7730,7730,7730,7730,0
20230628,173200,772833720,7730,7730,7730,7730,0
20230628,173100,772833720,7730,7730,7730,7730,0
20230628,173000,772833720,7730,7730,7730,7730,0
20230628,172900,772833720,7730,7730,7730,7730,0
20230628,172800,772833720,7730,7730,7730,7730,0
20230628,172700,772833720,7730,7730,7730,7730,0
20230628,172600,772833720,7730,7730,7730,7730,0
20230628,172500,772833720,7730,7730,7730,7730,0
20230628,172400,772833720,7730,7730,7730,7730,0
20230628,172300,772833720,7730,7730,7730,7730,0
20230628,172200,772833720,7730,7730,7730,7730,0
20230628,172100,772833720,7730,7730,7730,7730,0
20230628,172000,772833720,7730,7730,7730,7730,0
20230628,171900,772833720,7730,7730,7730,7730,0
20230628,171800,772833720,7730,7730,7730,7730,0
20230628,171700,772833720,7730,7730,7730,7730,0
20230628,171600,772833720,7730,7730,7730,7730,331
20230628,171500,772833720,7730,7730,7730,7730,0
20230628,171400,772833720,7730,7730,7730,7730,0
20230628,171300,772833720,7730,7730,7730,7730,0
20230628,171200,772833720,7730,7730,7730,7730,0
20230628,171100,772833720,7730,7730,7730,7730,0
20230628,171000,772833720,7730,7730,7730,7730,0
20230628,170900,772833720,7730,7730,7730,7730,0
20230628,170800,772833720,7730,7730,7730,7730,0
20230628,170700,772833720,7730,7730,7730,7730,0
20230628,170600,772833720,7730,7730,7730,7730,0
20230628,170500,772833720,7730,7730,7730,7730,0
20230628,170400,772833720,7730,7730,7730,7730,0
20230628,170300,772833720,7730,7730,7730,7730,0
20230628,170200,772833720,7730,7730,7730,7730,0
20230628,170100,772833720,7730,7730,7730,7730,0
20230628,170000,772833720,7730,7730,7730,7730,0
20230628,165900,772833720,7730,7730,7730,7730,0
20230628,165800,772833720,7730,7730,7730,7730,0
20230628,165700,772833720,7730,7730,7730,7730,0
20230628,165600,772833720,7730,7730,7730,7730,0
20230628,165500,772833720,7730,7730,7730,7730,0
20230628,165400,772833720,7730,7730,7730,7730,0
20230628,165300,772833720,7730,7730,7730,7730,0
20230628,165200,772833720,7730,7730,7730,7730,0
20230628,165100,772833720,7730,7730,7730,7730,0
20230628,165000,772833720,7730,7730,7730,7730,0
20230628,164900,772833720,7730,7730,7730,7730,0
20230628,164800,772833720,7730,7730,7730,7730,0
20230628,164700,772833720,7730,7730,7730,7730,0
20230628,164600,772833720,7730,7730,7730,7730,331
20230628,164500,772833720,7730,7730,7730,7730,0
20230628,164400,772833720,7730,7730,7730,7730,0
20230628,164300,772833720,7730,7730,7730,7730,0
20230628,164200,772833720,7730,7730,7730,7730,0
20230628,164100,772833720,7730,7730,7730,7730,0
20230628,164000,772833720,7730,7730,7730,7730,0
20230628,163900,772833720,7730,7730,7730,7730,0
20230628,163800,772833720,7730,7730,7730,7730,0
20230628,163700,772833720,7730,7730,7730,7730,0
20230628,163600,772833720,7730,7730,7730,7730,0
20230628,163500,772833720,7730,7730,7730,7730,0
20230628,163400,772833720,7730,7730,7730,7730,0
20230628,163300,772833720,7730,7730,7730,7730,0
20230628,163200,772833720,7730,7730,7730,7730,0
20230628,163100,772833720,7730,7730,7730,7730,0
20230628,163000,772833720,7730,7730,7730,7730,0
20230628,162900,772833720,7730,7730,7730,7730,0
20230628,162800,772833720,7730,7730,7730,7730,0
20230628,162700,772833720,7730,7730,7730,7730,0
20230628,162600,772833720,7730,7730,7730,7730,0
20230628,162500,772833720,7730,7730,7730,7730,0
20230628,162400,772833720,7730,7730,7730,7730,0
20230628,162300,772833720,7730,7730,7730,7730,0
20230628,162200,772833720,7730,7730,7730,7730,0
20230628,162100,772833720,7730,7730,7730,7730,0
20230628,162000,772833720,7730,7730,7730,7730,0
20230628,161900,772833720,7730,7730,7730,7730,0
20230628,161800,772833720,7730,7730,7730,7730,0
20230628,161700,772833720,7730,7730,7730,7730,0
20230628,161600,772833720,7730,7730,7730,7730,331
20230628,161500,772833720,7730,7730,7730,7730,0
20230628,161400,772833720,7730,7730,7730,7730,0
20230628,161300,772833720,7730,7730,7730,7730,0
20230628,161200,772833720,7730,7730,7730,7730,0
20230628,161100,772833720,7730,7730,7730,7730,0
20230628,161000,772833720,7730,7730,7730,7730,0
20230628,160900,772833720,7730,7730,7730,7730,0
20230628,160800,772833720,7730,7730,7730,7730,0
20230628,160700,772833720,7730,7730,7730,7730,0
20230628,160600,772833720,7730,7730,7730,7730,0
20230628,160500,772833720,7730,7730,7730,7730,0
20230628,160400,772833720,7730,7730,7730,7730,0
20230628,160300,772833720,7730,7730,7730,7730,0
20230628,160200,772833720,7730,7730,7730,7730,0
20230628,160100,772833720,7730,7730,7730,7730,0
20230628,160000,772833720,7730,7730,7730,7730,0
20230628,155900,772833720,7730,7730,7730,7730,0
20230628,155800,772833720,7730,7730,7730,7730,0
20230628,155700,772833720,7730,7730,7730,7730,0
20230628,155600,772833720,7730,7730,7730,7730,0
20230628,155500,772833720,7730,7730,7730,7730,0
20230628,155400,772833720,7730,7730,7730,7730,0
20230628,155300,772833720,7730,7730,7730,7730,0
20230628,155200,772833720,7730,7730,7730,7730,0
20230628,155100,772833720,7730,7730,7730,7730,0
20230628,155000,772833720,7730,7730,7730,7730,0
20230628,154900,772833720,7730,7730,7730,7730,0
20230628,154800,772833720,7730,7730,7730,7730,0
20230628,154700,772833720,7730,7730,7730,7730,0
20230628,154600,772833720,7730,7730,7730,7730,331
20230628,154500,772833720,7730,7730,7730,7730,0
20230628,154400,772833720,7730,7730,7730,7730,0
20230628,154300,772833720,7730,7730,7730,7730,0
20230628,154200,772833720,7730,7730,7730,7730,0
20230628,154100,772833720,7730,7730,7730,7730,0
20230628,154000,772833720,7730,7730,7730,7730,0
20230628,153900,772833720,7730,7730,7730,7730,0
20230628,153800,772833720,7730,7730,7730,7730,0
20230628,153700,772833720,7730,7730,7730,7730,0
20230628,153600,772833720,7730,7730,7730,7730,0
20230628,153500,772833720,7730,7730,7730,7730,0
20230628,153400,772833720,7730,7730,7730,7730,0
20230628,153300,772833720,7730,7730,7730,7730,0
20230628,153200,772833720,7730,7730,7730,7730,0
20230628,153100,772833720,7730,7730,7730,7730,0
20230628,153000,772833720,7730,7730,7730,7730,331
20230628,152900,770275090,7740,7740,7740,7740,0
20230628,152800,770275090,7740,7740,7740,7740,0
20230628,152700,770275090,7740,7740,7740,7740,0
20230628,152600,770275090,7740,7740,7740,7740,0
20230628,152500,770275090,7740,7740,7740,7740,0
20230628,152400,770275090,7740,7740,7740,7740,0
20230628,152300,770275090,7740,7740,7740,7740,0
20230628,152200,770275090,7740,7740,7740,7740,0
20230628,152100,770275090,7740,7740,7740,7740,0
20230628,152000,770275090,7740,7740,7740,7740,0
20230628,151900,770275090,7740,7750,7760,7740,240
20230628,151800,768417330,7760,7760,7760,7760,0
20230628,151700,768417330,7760,7740,7760,7740,305
20230628,151600,766053570,7750,7740,7750,7740,641
20230628,151500,761092220,7740,7740,7740,7740,23
20230628,151400,760914200,7740,7740,7740,7740,10
20230628,151300,760836800,7740,7710,7740,7710,176
20230628,151200,759479780,7710,7730,7740,7710,307
20230628,151100,757111740,7710,7710,7710,7710,54
20230628,151000,756695400,7730,7710,7730,7710,61
20230628,150900,756225070,7710,7720,7720,7710,3000
20230628,150800,733094570,7740,7740,7740,7740,0
20230628,150700,733094570,7740,7740,7740,7740,0
20230628,150600,733094570,7740,7740,7740,7740,0
20230628,150500,733094570,7740,7740,7740,7740,0
20230628,150400,733094570,7740,7740,7740,7740,1
20230628,150300,733086830,7740,7710,7740,7710,35
20230628,150200,732816950,7700,7700,7700,7700,0
20230628,150100,732816950,7700,7700,7700,7700,551
20230628,150000,728574250,7690,7690,7690,7690,27
20230628,145900,728366620,7690,7690,7690,7690,31
20230628,145800,728128230,7700,7700,7700,7700,50
20230628,145700,727743230,7700,7700,7700,7700,100
20230628,145600,726973230,7680,7700,7700,7680,999
20230628,145500,719298880,7700,7700,7700,7700,270
20230628,145400,717219880,7690,7690,7690,7690,0
20230628,145300,717219880,7690,7690,7690,7690,100
20230628,145200,716450880,7690,7700,7700,7690,130
20230628,145100,715450880,7700,7710,7710,7700,739
20230628,145000,709758700,7710,7710,7710,7710,66
20230628,144900,709249840,7710,7710,7710,7710,2
20230628,144800,709234420,7710,7710,7710,7710,36
20230628,144700,708956860,7710,7720,7720,7710,116
20230628,144600,708061500,7720,7720,7720,7720,0
20230628,144500,708061500,7720,7720,7720,7720,0
20230628,144400,708061500,7720,7730,7730,7720,258
20230628,144300,706068740,7740,7740,7740,7740,0
20230628,144200,706068740,7740,7740,7740,7740,0
20230628,144100,706068740,7740,7720,7740,7720,17
20230628,144000,705937480,7730,7730,7730,7730,0
20230628,143900,705937480,7730,7740,7750,7730,228
20230628,143800,704174020,7750,7750,7750,7750,0
20230628,143700,704174020,7750,7750,7750,7750,1
20230628,143600,704166270,7720,7720,7720,7720,0
20230628,143500,704166270,7720,7740,7740,7720,349
20230628,143400,701466770,7740,7740,7740,7740,1
20230628,143300,701459030,7720,7720,7720,7720,12
20230628,143200,701366390,7740,7740,7740,7740,0
20230628,143100,701366390,7740,7740,7740,7740,0
20230628,143000,701366390,7740,7740,7740,7740,0
20230628,142900,701366390,7740,7740,7740,7740,6
20230628,142800,701319950,7740,7740,7740,7740,0
20230628,142700,701319950,7740,7740,7740,7740,0
20230628,142600,701319950,7740,7740,7740,7740,0
20230628,142500,701319950,7740,7730,7740,7730,137
20230628,142400,700260930,7730,7720,7740,7720,230
20230628,142300,698484020,7740,7740,7740,7740,0
20230628,142200,698484020,7740,7740,7740,7720,102
20230628,142100,697694560,7740,7740,7740,7740,0
20230628,142000,697694560,7740,7740,7740,7740,0
20230628,141900,697694560,7740,7740,7740,7740,0
20230628,141800,697694560,7740,7740,7740,7740,0
20230628,141700,697694560,7740,7740,7740,7740,0
20230628,141600,697694560,7740,7740,7740,7740,100
20230628,141500,696920560,7740,7740,7740,7740,0
20230628,141400,696920560,7740,7740,7740,7740,0
20230628,141300,696920560,7740,7740,7740,7740,0
20230628,141200,696920560,7740,7720,7740,7720,31
20230628,141100,696681200,7740,7740,7740,7740,0
20230628,141000,696681200,7740,7740,7740,7740,1
20230628,140900,696673460,7730,7730,7730,7730,101
20230628,140800,695892730,7720,7720,7720,7720,8
20230628,140700,695830970,7720,7720,7720,7720,302
20230628,140600,693499530,7720,7720,7720,7720,0
20230628,140500,693499530,7720,7720,7720,7720,0
20230628,140400,693499530,7720,7720,7720,7720,0
20230628,140300,693499530,7720,7720,7720,7720,1
20230628,140200,693491810,7700,7700,7700,7700,200
20230628,140100,691951810,7710,7710,7710,7710,1082
20230628,140000,683609590,7700,7700,7700,7700,26
20230628,135900,683409390,7700,7700,7700,7700,60
20230628,135800,682947390,7700,7700,7700,7700,920
20230628,135700,675863390,7710,7710,7710,7710,270
20230628,135600,673781690,7720,7720,7720,7720,46
20230628,135500,673426570,7720,7720,7720,7720,0
20230628,135400,673426570,7720,7720,7720,7720,0
20230628,135300,673426570,7720,7720,7720,7720,0
20230628,135200,673426570,7720,7720,7720,7720,0
20230628,135100,673426570,7720,7720,7720,7720,0
20230628,135000,673426570,7720,7720,7720,7720,1
20230628,134900,673418850,7720,7720,7720,7720,0
20230628,134800,673418850,7720,7720,7720,7720,1
20230628,134700,673411130,7710,7710,7710,7710,57
20230628,134600,672971660,7710,7710,7710,7710,218
20230628,134500,671290880,7700,7700,7700,7700,0
20230628,134400,671290880,7700,7700,7700,7700,0
20230628,134300,671290880,7700,7700,7700,7700,1086
20230628,134200,662928680,7700,7700,7700,7700,0
20230628,134100,662928680,7700,7700,7700,7700,40
20230628,134000,662620680,7700,7700,7700,7700,100
20230628,133900,661850680,7700,7700,7700,7700,300
20230628,133800,659540680,7710,7710,7710,7710,303
20230628,133700,657204550,7720,7720,7720,7720,0
20230628,133600,657204550,7720,7720,7720,7720,0
20230628,133500,657204550,7720,7720,7720,7720,201
20230628,133400,655652830,7710,7710,7710,7710,2
20230628,133300,655637410,7720,7720,7720,7720,0
20230628,133200,655637410,7720,7720,7720,7720,0
20230628,133100,655637410,7720,7720,7720,7720,0
20230628,133000,655637410,7720,7720,7720,7720,0
20230628,132900,655637410,7720,7720,7720,7720,0
20230628,132800,655637410,7720,7720,7720,7720,826
20230628,132700,649260690,7730,7730,7730,7730,0
20230628,132600,649260690,7730,7730,7730,7730,1
20230628,132500,649252960,7730,7730,7730,7730,0
20230628,132400,649252960,7730,7730,7730,7730,1
20230628,132300,649245230,7730,7730,7730,7730,2
20230628,132200,649229770,7730,7730,7730,7730,3
20230628,132100,649206580,7730,7730,7730,7730,2
20230628,132000,649191120,7730,7730,7730,7730,14
20230628,131900,649082900,7720,7720,7720,7720,0
20230628,131800,649082900,7720,7720,7720,7720,0
20230628,131700,649082900,7720,7720,7720,7720,7
20230628,131600,649028860,7720,7720,7720,7720,0
20230628,131500,649028860,7720,7720,7720,7720,200
20230628,131400,647484860,7740,7740,7740,7740,0
20230628,131300,647484860,7740,7730,7740,7730,5
20230628,131200,647446200,7740,7740,7740,7740,3
20230628,131100,647422980,7750,7750,7750,7750,0
20230628,131000,647422980,7750,7750,7750,7750,2
20230628,130900,647407480,7740,7740,7740,7740,1
20230628,130800,647399740,7740,7740,7740,7740,0
20230628,130700,647399740,7740,7740,7740,7740,0
20230628,130600,647399740,7740,7740,7740,7740,0
20230628,130500,647399740,7740,7740,7740,7740,0
20230628,130400,647399740,7740,7740,7740,7740,0
20230628,130300,647399740,7740,7740,7740,7740,0
20230628,130200,647399740,7740,7740,7740,7740,0
20230628,130100,647399740,7740,7740,7740,7740,0
20230628,130000,647399740,7740,7740,7740,7740,0
20230628,125900,647399740,7740,7740,7740,7740,0
20230628,125800,647399740,7740,7740,7740,7740,4
20230628,125700,647368780,7730,7730,7730,7730,1
20230628,125600,647361050,7740,7740,7740,7740,0
20230628,125500,647361050,7740,7740,7740,7740,1194
20230628,125400,638119490,7750,7750,7750,7750,86
20230628,125300,637452990,7750,7750,7750,7750,0
20230628,125200,637452990,7750,7750,7750,7750,1
20230628,125100,637445240,7740,7740,7740,7740,1
20230628,125000,637437500,7730,7730,7730,7730,0
20230628,124900,637437500,7730,7730,7730,7730,0
20230628,124800,637437500,7730,7730,7730,7730,0
20230628,124700,637437500,7730,7730,7730,7730,0
20230628,124600,637437500,7730,7730,7730,7730,0
20230628,124500,637437500,7730,7730,7730,7730,0
20230628,124400,637437500,7730,7730,7730,7730,1
20230628,124300,637429770,7720,7720,7720,7720,0
20230628,124200,637429770,7720,7720,7720,7720,0
20230628,124100,637429770,7720,7720,7720,7720,0
20230628,124000,637429770,7720,7720,7720,7720,0
20230628,123900,637429770,7720,7720,7720,7720,0
20230628,123800,637429770,7720,7720,7720,7720,0
20230628,123700,637429770,7720,7720,7720,7720,0
20230628,123600,637429770,7720,7720,7720,7720,0
20230628,123500,637429770,7720,7720,7720,7720,288
20230628,123400,635206410,7780,7780,7780,7780,0
20230628,123300,635206410,7780,7780,7780,7780,0
20230628,123200,635206410,7780,7780,7780,7780,0
20230628,123100,635206410,7780,7780,7780,7780,0
20230628,123000,635206410,7780,7780,7780,7780,0
20230628,122900,635206410,7780,7780,7780,7780,0
20230628,122800,635206410,7780,7780,7780,7780,0
20230628,122700,635206410,7780,7780,7780,7780,0
20230628,122600,635206410,7780,7780,7780,7780,0
20230628,122500,635206410,7780,7750,7780,7700,6012
20230628,122400,588804780,7770,7770,7770,7770,0
20230628,122300,588804780,7770,7770,7770,7770,0
20230628,122200,588804780,7770,7770,7770,7770,56
20230628,122100,588369660,7770,7770,7770,7770,2
20230628,122000,588354120,7770,7770,7770,7770,2
20230628,121900,588338580,7780,7780,7780,7780,0
20230628,121800,588338580,7780,7780,7780,7780,1
20230628,121700,588330800,7780,7780,7780,7780,0
20230628,121600,588330800,7780,7780,7780,7780,0
20230628,121500,588330800,7780,7780,7780,7780,0
20230628,121400,588330800,7780,7780,7780,7780,0
20230628,121300,588330800,7780,7780,7780,7780,0
20230628,121200,588330800,7780,7780,7780,7780,0
20230628,121100,588330800,7780,7780,7780,7780,0
20230628,121000,588330800,7780,7780,7780,7780,50
20230628,120900,587941800,7780,7780,7780,7780,0
20230628,120800,587941800,7780,7790,7790,7780,391
20230628,120700,584896920,7790,7790,7790,7790,0
20230628,120600,584896920,7790,7790,7790,7790,0
20230628,120500,584896920,7790,7780,7790,7780,560
20230628,120400,580538120,7780,7780,7780,7780,57
20230628,120300,580094660,7780,7780,7780,7780,0
20230628,120200,580094660,7780,7780,7780,7780,0
20230628,120100,580094660,7780,7780,7780,7780,186
20230628,120000,578647580,7780,7780,7780,7780,150
20230628,115900,577480580,7770,7770,7770,7770,326
20230628,115800,574947560,7770,7770,7770,7770,200
20230628,115700,573393560,7770,7770,7770,7770,135
20230628,115600,572344610,7770,7770,7770,7770,0
20230628,115500,572344610,7770,7770,7770,7770,0
20230628,115400,572344610,7770,7770,7770,7770,0
20230628,115300,572344610,7770,7770,7770,7770,2
20230628,115200,572329070,7770,7770,7770,7770,0
20230628,115100,572329070,7770,7770,7770,7770,0
20230628,115000,572329070,7770,7770,7770,7770,0
20230628,114900,572329070,7770,7770,7770,7770,0
20230628,114800,572329070,7770,7770,7770,7770,1
20230628,114700,572321300,7750,7750,7750,7750,0
20230628,114600,572321300,7750,7750,7750,7750,0
20230628,114500,572321300,7750,7750,7750,7750,0
20230628,114400,572321300,7750,7750,7750,7750,0
20230628,114300,572321300,7750,7750,7750,7750,0
20230628,114200,572321300,7750,7750,7750,7750,100
20230628,114100,571546300,7740,7740,7740,7740,0
20230628,114000,571546300,7740,7740,7740,7740,0
20230628,113900,571546300,7740,7740,7740,7740,0
20230628,113800,571546300,7740,7740,7740,7740,0
20230628,113700,571546300,7740,7740,7740,7740,0
20230628,113600,571546300,7740,7740,7740,7740,0
20230628,113500,571546300,7740,7750,7750,7740,500
20230628,113400,567676290,7740,7740,7740,7740,0
20230628,113300,567676290,7740,7740,7740,7740,0
20230628,113200,567676290,7740,7740,7740,7740,5
20230628,113100,567637590,7740,7740,7740,7740,100
20230628,113000,566863590,7740,7760,7760,7740,500
20230628,112900,562988220,7770,7770,7770,7770,128
20230628,112800,561993660,7740,7740,7740,7740,0
20230628,112700,561993660,7740,7740,7740,7740,0
20230628,112600,561993660,7740,7740,7740,7740,0
20230628,112500,561993660,7740,7740,7740,7740,200
20230628,112400,560445660,7740,7740,7740,7740,100
20230628,112300,559671660,7740,7740,7740,7740,65
20230628,112200,559168560,7730,7730,7730,7730,0
20230628,112100,559168560,7730,7730,7730,7730,0
20230628,112000,559168560,7730,7730,7730,7730,0
20230628,111900,559168560,7730,7730,7730,7730,410
20230628,111800,555999260,7730,7730,7730,7730,0
20230628,111700,555999260,7730,7730,7730,7730,0
20230628,111600,555999260,7730,7730,7730,7730,120
20230628,111500,555071660,7730,7770,7770,7730,10500
20230628,111400,473656570,7780,7780,7780,7780,0
20230628,111300,473656570,7780,7780,7780,7780,0
20230628,111200,473656570,7780,7780,7780,7780,119
20230628,111100,472730750,7780,7780,7780,7780,395
20230628,111000,469657650,7780,7780,7780,7780,0
20230628,110900,469657650,7780,7780,7780,7780,0
20230628,110800,469657650,7780,7780,7780,7780,0
20230628,110700,469657650,7780,7780,7780,7780,0
20230628,110600,469657650,7780,7780,7780,7780,0
20230628,110500,469657650,7780,7790,7790,7780,264
20230628,110400,467603100,7790,7790,7790,7790,0
20230628,110300,467603100,7790,7790,7790,7790,0
20230628,110200,467603100,7790,7790,7790,7790,65
20230628,110100,467096750,7800,7800,7800,7800,36
20230628,110000,466815950,7810,7810,7810,7810,0
20230628,105900,466815950,7810,7810,7810,7810,420
20230628,105800,463535750,7820,7820,7820,7820,0
20230628,105700,463535750,7820,7820,7820,7820,0
20230628,105600,463535750,7820,7820,7820,7820,0
20230628,105500,463535750,7820,7820,7820,7820,0
20230628,105400,463535750,7820,7820,7820,7820,0
20230628,105300,463535750,7820,7820,7820,7820,1
20230628,105200,463527930,7830,7830,7830,7830,0
20230628,105100,463527930,7830,7830,7830,7830,0
20230628,105000,463527930,7830,7820,7830,7820,440
20230628,104900,460087120,7820,7790,7820,7790,2210
20230628,104800,442843510,7780,7780,7780,7780,0
20230628,104700,442843510,7780,7780,7780,7780,9
20230628,104600,442773490,7780,7790,7790,7780,201
20230628,104500,441209700,7780,7780,7780,7780,179
20230628,104400,439817080,7780,7780,7780,7780,52
20230628,104300,439412520,7780,7790,7790,7780,35
20230628,104200,439140070,7800,7800,7800,7800,0
20230628,104100,439140070,7800,7790,7800,7780,552
20230628,104000,434836640,7790,7790,7790,7790,100
20230628,103900,434057640,7780,7780,7780,7780,0
20230628,103800,434057640,7780,7780,7780,7780,595
20230628,103700,429428540,7780,7780,7780,7780,0
20230628,103600,429428540,7780,7780,7780,7780,0
20230628,103500,429428540,7780,7780,7780,7780,0
20230628,103400,429428540,7780,7780,7780,7780,1
20230628,103300,429420760,7780,7780,7780,7780,5
20230628,103200,429381860,7780,7780,7780,7780,0
20230628,103100,429381860,7780,7790,7790,7780,361
20230628,103000,426571280,7780,7780,7780,7780,339
20230628,102900,423933860,7780,7770,7780,7770,600
20230628,102800,419270860,7760,7760,7760,7760,0
20230628,102700,419270860,7760,7760,7760,7760,50
20230628,102600,418882860,7760,7760,7760,7760,0
20230628,102500,418882860,7760,7760,7760,7760,0
20230628,102400,418882860,7760,7760,7760,7760,0
20230628,102300,418882860,7760,7760,7760,7760,0
20230628,102200,418882860,7760,7760,7760,7760,0
20230628,102100,418882860,7760,7760,7760,7760,0
20230628,102000,418882860,7760,7760,7760,7760,0
20230628,101900,418882860,7760,7760,7760,7760,0
20230628,101800,418882860,7760,7760,7760,7760,0
20230628,101700,418882860,7760,7760,7760,7760,64
20230628,101600,418386220,7740,7740,7740,7740,342
20230628,101500,415739140,7740,7740,7740,7740,12
20230628,101400,415646260,7750,7750,7750,7750,0
20230628,101300,415646260,7750,7760,7760,7750,1178
20230628,101200,406507130,7780,7780,7780,7780,100
20230628,101100,405729130,7780,7780,7780,7780,54
20230628,101000,405309010,7780,7780,7780,7780,0
20230628,100900,405309010,7780,7780,7780,7780,46
20230628,100800,404951130,7780,7780,7780,7780,1
20230628,100700,404943350,7770,7770,7770,7770,0
20230628,100600,404943350,7770,7770,7770,7770,802
20230628,100500,398711810,7770,7770,7770,7770,60
20230628,100400,398245610,7770,7770,7770,7770,2
20230628,100300,398230070,7780,7790,7790,7780,177
20230628,100200,396852160,7790,7790,7790,7790,50
20230628,100100,396462660,7800,7800,7800,7800,500
20230628,100000,392562660,7800,7800,7800,7800,55
20230628,095900,392133660,7800,7810,7810,7800,996
20230628,095800,384364850,7800,7820,7820,7800,610
20230628,095700,379603600,7830,7820,7830,7820,280
20230628,095600,377411700,7820,7830,7830,7820,145
20230628,095500,376277350,7830,7830,7830,7830,48
20230628,095400,375901510,7830,7840,7840,7830,10
20230628,095300,375823200,7820,7820,7820,7820,0
20230628,095200,375823200,7820,7820,7820,7820,0
20230628,095100,375823200,7820,7880,7880,7820,1933
20230628,095000,360689830,7880,7890,7890,7880,54
20230628,094900,360264110,7890,7890,7890,7890,326
20230628,094800,357691970,7890,7880,7890,7880,530
20230628,094700,353511830,7900,7890,7900,7890,927
20230628,094600,346188540,7900,7920,7920,7900,413
20230628,094500,342923640,7920,7870,7920,7870,5381
20230628,094400,300437570,7840,7830,7860,7800,6696
20230628,094300,247939310,7830,7830,7830,7830,700
20230628,094200,242458310,7830,7800,7830,7800,5623
20230628,094100,198482340,7800,7800,7800,7800,80
20230628,094000,197858340,7800,7800,7800,7800,30
20230628,093900,197624340,7800,7800,7800,7800,50
20230628,093800,197234340,7800,7800,7800,7800,579
20230628,093700,192718140,7800,7800,7800,7800,704
20230628,093600,187226940,7800,7790,7800,7790,941
20230628,093500,179887850,7790,7780,7790,7780,1072
20230628,093400,171537410,7790,7760,7790,7760,1044
20230628,093300,163419280,7760,7760,7760,7760,0
20230628,093200,163419280,7760,7760,7760,7760,78
20230628,093100,162814000,7760,7760,7760,7760,2
20230628,093000,162798480,7760,7760,7760,7760,1
20230628,092900,162790720,7740,7760,7760,7740,31
20230628,092800,162550700,7760,7760,7760,7760,0
20230628,092700,162550700,7760,7760,7760,7760,26
20230628,092600,162348940,7750,7740,7750,7740,116
20230628,092500,161450940,7750,7750,7750,7740,295
20230628,092400,159167150,7760,7760,7760,7750,466
20230628,092300,155555590,7770,7760,7770,7760,473
20230628,092200,151884090,7770,7780,7780,7770,744
20230628,092100,146100890,7790,7810,7810,7790,395
20230628,092000,143021570,7820,7810,7820,7810,481
20230628,091900,139263560,7810,7770,7810,7770,3421
20230628,091800,112598810,7770,7750,7770,7750,1100
20230628,091700,104061630,7760,7780,7780,7760,1103
20230628,091600,95489300,7800,7800,7820,7800,1045
20230628,091500,87321940,7800,7690,7800,7690,7732
20230628,091400,27377700,7690,7690,7690,7630,788
20230628,091300,21330260,7690,7680,7690,7650,53
20230628,091200,20923240,7680,7670,7680,7670,792
20230628,091100,14844100,7670,7670,7670,7670,58
20230628,091000,14399240,7670,7670,7670,7670,1
20230628,090900,14391570,7660,7660,7660,7660,1
20230628,090800,14383910,7640,7640,7640,7640,1
20230628,090700,14376270,7630,7640,7640,7630,363
20230628,090600,11606540,7630,7630,7630,7630,0
20230628,090500,11606540,7630,7630,7640,7630,342
20230628,090400,8995060,7640,7640,7640,7620,377
20230628,090300,6119140,7680,7680,7680,7680,0
20230628,090200,6119140,7680,7680,7680,7680,2
20230628,090100,6103780,7710,7710,7710,7710,9
20230628,090000,6034390,7710,7730,7730,7620,619