KissMeData/246710/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,202200,659203540,13120,13120,13120,13120,1001
20230628,202100,659203540,13120,13120,13120,13120,0
20230628,202000,659203540,13120,13120,13120,13120,0
20230628,201900,659203540,13120,13120,13120,13120,0
20230628,201800,659203540,13120,13120,13120,13120,0
20230628,201700,659203540,13120,13120,13120,13120,0
20230628,201600,659203540,13120,13120,13120,13120,0
20230628,201500,659203540,13120,13120,13120,13120,0
20230628,201400,659203540,13120,13120,13120,13120,0
20230628,201300,659203540,13120,13120,13120,13120,0
20230628,201200,659203540,13120,13120,13120,13120,0
20230628,201100,659203540,13120,13120,13120,13120,0
20230628,201000,659203540,13120,13120,13120,13120,0
20230628,200900,659203540,13120,13120,13120,13120,0
20230628,200800,659203540,13120,13120,13120,13120,0
20230628,200700,659203540,13120,13120,13120,13120,0
20230628,200600,659203540,13120,13120,13120,13120,0
20230628,200500,659203540,13120,13120,13120,13120,0
20230628,200400,659203540,13120,13120,13120,13120,0
20230628,200300,659203540,13120,13120,13120,13120,0
20230628,200200,659203540,13120,13120,13120,13120,0
20230628,200100,659203540,13120,13120,13120,13120,0
20230628,200000,659203540,13120,13120,13120,13120,0
20230628,195900,659203540,13120,13120,13120,13120,0
20230628,195800,659203540,13120,13120,13120,13120,0
20230628,195700,659203540,13120,13120,13120,13120,0
20230628,195600,659203540,13120,13120,13120,13120,0
20230628,195500,659203540,13120,13120,13120,13120,0
20230628,195400,659203540,13120,13120,13120,13120,0
20230628,195300,659203540,13120,13120,13120,13120,0
20230628,195200,659203540,13120,13120,13120,13120,1001
20230628,195100,659203540,13120,13120,13120,13120,0
20230628,195000,659203540,13120,13120,13120,13120,0
20230628,194900,659203540,13120,13120,13120,13120,0
20230628,194800,659203540,13120,13120,13120,13120,0
20230628,194700,659203540,13120,13120,13120,13120,0
20230628,194600,659203540,13120,13120,13120,13120,0
20230628,194500,659203540,13120,13120,13120,13120,0
20230628,194400,659203540,13120,13120,13120,13120,0
20230628,194300,659203540,13120,13120,13120,13120,0
20230628,194200,659203540,13120,13120,13120,13120,0
20230628,194100,659203540,13120,13120,13120,13120,0
20230628,194000,659203540,13120,13120,13120,13120,0
20230628,193900,659203540,13120,13120,13120,13120,0
20230628,193800,659203540,13120,13120,13120,13120,0
20230628,193700,659203540,13120,13120,13120,13120,0
20230628,193600,659203540,13120,13120,13120,13120,0
20230628,193500,659203540,13120,13120,13120,13120,0
20230628,193400,659203540,13120,13120,13120,13120,0
20230628,193300,659203540,13120,13120,13120,13120,0
20230628,193200,659203540,13120,13120,13120,13120,0
20230628,193100,659203540,13120,13120,13120,13120,0
20230628,193000,659203540,13120,13120,13120,13120,0
20230628,192900,659203540,13120,13120,13120,13120,0
20230628,192800,659203540,13120,13120,13120,13120,0
20230628,192700,659203540,13120,13120,13120,13120,0
20230628,192600,659203540,13120,13120,13120,13120,0
20230628,192500,659203540,13120,13120,13120,13120,0
20230628,192400,659203540,13120,13120,13120,13120,0
20230628,192300,659203540,13120,13120,13120,13120,0
20230628,192200,659203540,13120,13120,13120,13120,1001
20230628,192100,659203540,13120,13120,13120,13120,0
20230628,192000,659203540,13120,13120,13120,13120,0
20230628,191900,659203540,13120,13120,13120,13120,0
20230628,191800,659203540,13120,13120,13120,13120,0
20230628,191700,659203540,13120,13120,13120,13120,0
20230628,191600,659203540,13120,13120,13120,13120,0
20230628,191500,659203540,13120,13120,13120,13120,0
20230628,191400,659203540,13120,13120,13120,13120,0
20230628,191300,659203540,13120,13120,13120,13120,0
20230628,191200,659203540,13120,13120,13120,13120,0
20230628,191100,659203540,13120,13120,13120,13120,0
20230628,191000,659203540,13120,13120,13120,13120,0
20230628,190900,659203540,13120,13120,13120,13120,0
20230628,190800,659203540,13120,13120,13120,13120,0
20230628,190700,659203540,13120,13120,13120,13120,0
20230628,190600,659203540,13120,13120,13120,13120,0
20230628,190500,659203540,13120,13120,13120,13120,0
20230628,190400,659203540,13120,13120,13120,13120,0
20230628,190300,659203540,13120,13120,13120,13120,0
20230628,190200,659203540,13120,13120,13120,13120,0
20230628,190100,659203540,13120,13120,13120,13120,0
20230628,190000,659203540,13120,13120,13120,13120,0
20230628,185900,659203540,13120,13120,13120,13120,0
20230628,185800,659203540,13120,13120,13120,13120,0
20230628,185700,659203540,13120,13120,13120,13120,0
20230628,185600,659203540,13120,13120,13120,13120,0
20230628,185500,659203540,13120,13120,13120,13120,0
20230628,185400,659203540,13120,13120,13120,13120,0
20230628,185300,659203540,13120,13120,13120,13120,0
20230628,185200,659203540,13120,13120,13120,13120,1001
20230628,185100,659203540,13120,13120,13120,13120,0
20230628,185000,659203540,13120,13120,13120,13120,0
20230628,184900,659203540,13120,13120,13120,13120,0
20230628,184800,659203540,13120,13120,13120,13120,0
20230628,184700,659203540,13120,13120,13120,13120,0
20230628,184600,659203540,13120,13120,13120,13120,0
20230628,184500,659203540,13120,13120,13120,13120,0
20230628,184400,659203540,13120,13120,13120,13120,0
20230628,184300,659203540,13120,13120,13120,13120,0
20230628,184200,659203540,13120,13120,13120,13120,0
20230628,184100,659203540,13120,13120,13120,13120,0
20230628,184000,659203540,13120,13120,13120,13120,0
20230628,183900,659203540,13120,13120,13120,13120,0
20230628,183800,659203540,13120,13120,13120,13120,0
20230628,183700,659203540,13120,13120,13120,13120,0
20230628,183600,659203540,13120,13120,13120,13120,0
20230628,183500,659203540,13120,13120,13120,13120,0
20230628,183400,659203540,13120,13120,13120,13120,0
20230628,183300,659203540,13120,13120,13120,13120,0
20230628,183200,659203540,13120,13120,13120,13120,0
20230628,183100,659203540,13120,13120,13120,13120,0
20230628,183000,659203540,13120,13120,13120,13120,0
20230628,182900,659203540,13120,13120,13120,13120,0
20230628,182800,659203540,13120,13120,13120,13120,0
20230628,182700,659203540,13120,13120,13120,13120,0
20230628,182600,659203540,13120,13120,13120,13120,0
20230628,182500,659203540,13120,13120,13120,13120,0
20230628,182400,659203540,13120,13120,13120,13120,0
20230628,182300,659203540,13120,13120,13120,13120,0
20230628,182200,659203540,13120,13120,13120,13120,1001
20230628,182100,659203540,13120,13120,13120,13120,0
20230628,182000,659203540,13120,13120,13120,13120,0
20230628,181900,659203540,13120,13120,13120,13120,0
20230628,181800,659203540,13120,13120,13120,13120,0
20230628,181700,659203540,13120,13120,13120,13120,0
20230628,181600,659203540,13120,13120,13120,13120,0
20230628,181500,659203540,13120,13120,13120,13120,0
20230628,181400,659203540,13120,13120,13120,13120,0
20230628,181300,659203540,13120,13120,13120,13120,0
20230628,181200,659203540,13120,13120,13120,13120,0
20230628,181100,659203540,13120,13120,13120,13120,0
20230628,181000,659203540,13120,13120,13120,13120,0
20230628,180900,659203540,13120,13120,13120,13120,0
20230628,180800,659203540,13120,13120,13120,13120,0
20230628,180700,659203540,13120,13120,13120,13120,0
20230628,180600,659203540,13120,13120,13120,13120,0
20230628,180500,659203540,13120,13120,13120,13120,0
20230628,180400,659203540,13120,13120,13120,13120,0
20230628,180300,659203540,13120,13120,13120,13120,0
20230628,180200,659203540,13120,13120,13120,13120,0
20230628,180100,659203540,13120,13120,13120,13120,0
20230628,180000,659203540,13120,13120,13120,13120,0
20230628,175900,659203540,13120,13120,13120,13120,0
20230628,175800,659203540,13120,13120,13120,13120,0
20230628,175700,659203540,13120,13120,13120,13120,0
20230628,175600,659203540,13120,13120,13120,13120,0
20230628,175500,659203540,13120,13120,13120,13120,0
20230628,175400,659203540,13120,13120,13120,13120,0
20230628,175300,659203540,13120,13120,13120,13120,0
20230628,175200,659203540,13120,13120,13120,13120,1001
20230628,175100,659203540,13120,13120,13120,13120,0
20230628,175000,659203540,13120,13120,13120,13120,0
20230628,174900,659203540,13120,13120,13120,13120,0
20230628,174800,659203540,13120,13120,13120,13120,0
20230628,174700,659203540,13120,13120,13120,13120,0
20230628,174600,659203540,13120,13120,13120,13120,0
20230628,174500,659203540,13120,13120,13120,13120,0
20230628,174400,659203540,13120,13120,13120,13120,0
20230628,174300,659203540,13120,13120,13120,13120,0
20230628,174200,659203540,13120,13120,13120,13120,0
20230628,174100,659203540,13120,13120,13120,13120,0
20230628,174000,659203540,13120,13120,13120,13120,0
20230628,173900,659203540,13120,13120,13120,13120,0
20230628,173800,659203540,13120,13120,13120,13120,0
20230628,173700,659203540,13120,13120,13120,13120,0
20230628,173600,659203540,13120,13120,13120,13120,0
20230628,173500,659203540,13120,13120,13120,13120,0
20230628,173400,659203540,13120,13120,13120,13120,0
20230628,173300,659203540,13120,13120,13120,13120,0
20230628,173200,659203540,13120,13120,13120,13120,0
20230628,173100,659203540,13120,13120,13120,13120,0
20230628,173000,659203540,13120,13120,13120,13120,0
20230628,172900,659203540,13120,13120,13120,13120,0
20230628,172800,659203540,13120,13120,13120,13120,0
20230628,172700,659203540,13120,13120,13120,13120,0
20230628,172600,659203540,13120,13120,13120,13120,0
20230628,172500,659203540,13120,13120,13120,13120,0
20230628,172400,659203540,13120,13120,13120,13120,0
20230628,172300,659203540,13120,13120,13120,13120,0
20230628,172200,659203540,13120,13120,13120,13120,1001
20230628,172100,659203540,13120,13120,13120,13120,0
20230628,172000,659203540,13120,13120,13120,13120,0
20230628,171900,659203540,13120,13120,13120,13120,0
20230628,171800,659203540,13120,13120,13120,13120,0
20230628,171700,659203540,13120,13120,13120,13120,0
20230628,171600,659203540,13120,13120,13120,13120,0
20230628,171500,659203540,13120,13120,13120,13120,0
20230628,171400,659203540,13120,13120,13120,13120,0
20230628,171300,659203540,13120,13120,13120,13120,0
20230628,171200,659203540,13120,13120,13120,13120,0
20230628,171100,659203540,13120,13120,13120,13120,0
20230628,171000,659203540,13120,13120,13120,13120,0
20230628,170900,659203540,13120,13120,13120,13120,0
20230628,170800,659203540,13120,13120,13120,13120,0
20230628,170700,659203540,13120,13120,13120,13120,0
20230628,170600,659203540,13120,13120,13120,13120,0
20230628,170500,659203540,13120,13120,13120,13120,0
20230628,170400,659203540,13120,13120,13120,13120,0
20230628,170300,659203540,13120,13120,13120,13120,0
20230628,170200,659203540,13120,13120,13120,13120,0
20230628,170100,659203540,13120,13120,13120,13120,0
20230628,170000,659203540,13120,13120,13120,13120,0
20230628,165900,659203540,13120,13120,13120,13120,0
20230628,165800,659203540,13120,13120,13120,13120,0
20230628,165700,659203540,13120,13120,13120,13120,0
20230628,165600,659203540,13120,13120,13120,13120,0
20230628,165500,659203540,13120,13120,13120,13120,0
20230628,165400,659203540,13120,13120,13120,13120,0
20230628,165300,659203540,13120,13120,13120,13120,0
20230628,165200,659203540,13120,13120,13120,13120,1001
20230628,165100,659203540,13120,13120,13120,13120,0
20230628,165000,659203540,13120,13120,13120,13120,0
20230628,164900,659203540,13120,13120,13120,13120,0
20230628,164800,659203540,13120,13120,13120,13120,0
20230628,164700,659203540,13120,13120,13120,13120,0
20230628,164600,659203540,13120,13120,13120,13120,0
20230628,164500,659203540,13120,13120,13120,13120,0
20230628,164400,659203540,13120,13120,13120,13120,0
20230628,164300,659203540,13120,13120,13120,13120,0
20230628,164200,659203540,13120,13120,13120,13120,0
20230628,164100,659203540,13120,13120,13120,13120,0
20230628,164000,659203540,13120,13120,13120,13120,0
20230628,163900,659203540,13120,13120,13120,13120,0
20230628,163800,659203540,13120,13120,13120,13120,0
20230628,163700,659203540,13120,13120,13120,13120,0
20230628,163600,659203540,13120,13120,13120,13120,0
20230628,163500,659203540,13120,13120,13120,13120,0
20230628,163400,659203540,13120,13120,13120,13120,0
20230628,163300,659203540,13120,13120,13120,13120,0
20230628,163200,659203540,13120,13120,13120,13120,0
20230628,163100,659203540,13120,13120,13120,13120,0
20230628,163000,659203540,13120,13120,13120,13120,0
20230628,162900,659203540,13120,13120,13120,13120,0
20230628,162800,659203540,13120,13120,13120,13120,0
20230628,162700,659203540,13120,13120,13120,13120,0
20230628,162600,659203540,13120,13120,13120,13120,0
20230628,162500,659203540,13120,13120,13120,13120,0
20230628,162400,659203540,13120,13120,13120,13120,0
20230628,162300,659203540,13120,13120,13120,13120,0
20230628,162200,659203540,13120,13120,13120,13120,1001
20230628,162100,659203540,13120,13120,13120,13120,0
20230628,162000,659203540,13120,13120,13120,13120,0
20230628,161900,659203540,13120,13120,13120,13120,0
20230628,161800,659203540,13120,13120,13120,13120,0
20230628,161700,659203540,13120,13120,13120,13120,0
20230628,161600,659203540,13120,13120,13120,13120,0
20230628,161500,659203540,13120,13120,13120,13120,0
20230628,161400,659203540,13120,13120,13120,13120,0
20230628,161300,659203540,13120,13120,13120,13120,0
20230628,161200,659203540,13120,13120,13120,13120,0
20230628,161100,659203540,13120,13120,13120,13120,0
20230628,161000,659203540,13120,13120,13120,13120,0
20230628,160900,659203540,13120,13120,13120,13120,0
20230628,160800,659203540,13120,13120,13120,13120,0
20230628,160700,659203540,13120,13120,13120,13120,0
20230628,160600,659203540,13120,13120,13120,13120,0
20230628,160500,659203540,13120,13120,13120,13120,0
20230628,160400,659203540,13120,13120,13120,13120,0
20230628,160300,659203540,13120,13120,13120,13120,0
20230628,160200,659203540,13120,13120,13120,13120,0
20230628,160100,659203540,13120,13120,13120,13120,0
20230628,160000,659203540,13120,13120,13120,13120,0
20230628,155900,659203540,13120,13120,13120,13120,0
20230628,155800,659203540,13120,13120,13120,13120,0
20230628,155700,659203540,13120,13120,13120,13120,0
20230628,155600,659203540,13120,13120,13120,13120,0
20230628,155500,659203540,13120,13120,13120,13120,0
20230628,155400,659203540,13120,13120,13120,13120,0
20230628,155300,659203540,13120,13120,13120,13120,0
20230628,155200,659203540,13120,13120,13120,13120,1001
20230628,155100,659203540,13120,13120,13120,13120,0
20230628,155000,659203540,13120,13120,13120,13120,0
20230628,154900,659203540,13120,13120,13120,13120,0
20230628,154800,659203540,13120,13120,13120,13120,0
20230628,154700,659203540,13120,13120,13120,13120,0
20230628,154600,659203540,13120,13120,13120,13120,0
20230628,154500,659203540,13120,13120,13120,13120,0
20230628,154400,659203540,13120,13120,13120,13120,0
20230628,154300,659203540,13120,13120,13120,13120,0
20230628,154200,659203540,13120,13120,13120,13120,0
20230628,154100,659203540,13120,13120,13120,13120,0
20230628,154000,659203540,13120,13120,13120,13120,0
20230628,153900,659203540,13120,13120,13120,13120,0
20230628,153800,659203540,13120,13120,13120,13120,0
20230628,153700,659203540,13120,13120,13120,13120,0
20230628,153600,659203540,13120,13120,13120,13120,0
20230628,153500,659203540,13120,13120,13120,13120,0
20230628,153400,659203540,13120,13120,13120,13120,0
20230628,153300,659203540,13120,13120,13120,13120,0
20230628,153200,659203540,13120,13120,13120,13120,0
20230628,153100,659203540,13120,13120,13120,13120,0
20230628,153000,659203540,13120,13120,13120,13120,1001
20230628,152900,646070420,13100,13100,13100,13100,0
20230628,152800,646070420,13100,13100,13100,13100,0
20230628,152700,646070420,13100,13100,13100,13100,0
20230628,152600,646070420,13100,13100,13100,13100,0
20230628,152500,646070420,13100,13100,13100,13100,0
20230628,152400,646070420,13100,13100,13100,13100,0
20230628,152300,646070420,13100,13100,13100,13100,0
20230628,152200,646070420,13100,13100,13100,13100,0
20230628,152100,646070420,13100,13100,13100,13100,0
20230628,152000,646070420,13100,13100,13100,13100,0
20230628,151900,646070420,13100,13100,13100,13100,10
20230628,151800,645939420,13110,13110,13110,13090,228
20230628,151700,642952680,13110,13110,13110,13110,10
20230628,151600,642821580,13110,13110,13110,13110,5
20230628,151500,642756030,13120,13120,13120,13120,86
20230628,151400,641627710,13120,13130,13130,13120,18
20230628,151300,641391520,13130,13130,13130,13130,1
20230628,151200,641378390,13160,13160,13160,13160,0
20230628,151100,641378390,13160,13160,13160,13160,0
20230628,151000,641378390,13160,13160,13160,13160,0
20230628,150900,641378390,13160,13160,13160,13160,0
20230628,150800,641378390,13160,13160,13160,13160,0
20230628,150700,641378390,13160,13160,13160,13160,1
20230628,150600,641365230,13180,13130,13190,13100,85
20230628,150500,640250530,13160,13140,13160,13140,17
20230628,150400,640026980,13100,13100,13100,13100,0
20230628,150300,640026980,13100,13100,13100,13100,289
20230628,150200,636241080,13090,13090,13090,13090,0
20230628,150100,636241080,13090,13100,13100,13090,976
20230628,150000,623457460,13100,13130,13130,13100,154
20230628,145900,621439570,13140,13140,13140,13140,1
20230628,145800,621426430,13130,13130,13140,13120,7
20230628,145700,621334540,13130,13130,13130,13130,0
20230628,145600,621334540,13130,13110,13130,13100,2001
20230628,145500,595120340,13110,13130,13130,13110,800
20230628,145400,584625390,13140,13140,13140,13140,15
20230628,145300,584428290,13140,13140,13140,13140,85
20230628,145200,583311390,13140,13140,13140,13140,5
20230628,145100,583245690,13140,13140,13140,13140,5
20230628,145000,583179990,13140,13140,13140,13140,0
20230628,144900,583179990,13140,13140,13140,13140,7
20230628,144800,583088010,13160,13130,13160,13130,2
20230628,144700,583061720,13140,13140,13140,13140,26
20230628,144600,582720080,13160,13150,13160,13140,259
20230628,144500,579314600,13180,13170,13180,13160,254
20230628,144400,575971920,13170,13170,13170,13170,6
20230628,144300,575892900,13170,13180,13180,13170,108
20230628,144200,574470480,13180,13180,13180,13180,0
20230628,144100,574470480,13180,13180,13180,13180,8
20230628,144000,574365040,13180,13180,13180,13180,0
20230628,143900,574365040,13180,13180,13180,13180,0
20230628,143800,574365040,13180,13180,13180,13180,1
20230628,143700,574351860,13180,13180,13180,13180,0
20230628,143600,574351860,13180,13180,13180,13180,0
20230628,143500,574351860,13180,13180,13180,13180,0
20230628,143400,574351860,13180,13180,13180,13180,0
20230628,143300,574351860,13180,13180,13180,13180,0
20230628,143200,574351860,13180,13180,13180,13180,0
20230628,143100,574351860,13180,13180,13180,13180,0
20230628,143000,574351860,13180,13180,13180,13180,0
20230628,142900,574351860,13180,13180,13180,13180,1
20230628,142800,574338680,13160,13160,13160,13160,4
20230628,142700,574286040,13160,13180,13180,13160,400
20230628,142600,569017650,13180,13180,13180,13180,0
20230628,142500,569017650,13180,13180,13180,13180,0
20230628,142400,569017650,13180,13180,13180,13180,0
20230628,142300,569017650,13180,13180,13180,13180,0
20230628,142200,569017650,13180,13180,13180,13180,0
20230628,142100,569017650,13180,13180,13180,13180,0
20230628,142000,569017650,13180,13180,13180,13180,0
20230628,141900,569017650,13180,13180,13180,13180,0
20230628,141800,569017650,13180,13180,13180,13180,30
20230628,141700,568622250,13180,13180,13180,13180,0
20230628,141600,568622250,13180,13180,13180,13180,1
20230628,141500,568609070,13170,13170,13170,13170,0
20230628,141400,568609070,13170,13170,13170,13170,0
20230628,141300,568609070,13170,13170,13170,13170,0
20230628,141200,568609070,13170,13170,13170,13170,0
20230628,141100,568609070,13170,13170,13170,13170,0
20230628,141000,568609070,13170,13170,13170,13170,0
20230628,140900,568609070,13170,13170,13170,13170,20
20230628,140800,568345670,13170,13170,13170,13170,100
20230628,140700,567028670,13170,13170,13170,13170,4
20230628,140600,566975990,13170,13180,13180,13170,89
20230628,140500,565803000,13190,13190,13190,13190,35
20230628,140400,565341350,13190,13190,13190,13190,1
20230628,140300,565328160,13200,13200,13200,13200,0
20230628,140200,565328160,13200,13210,13210,13200,3
20230628,140100,565288550,13200,13180,13200,13180,59
20230628,140000,564510910,13180,13180,13180,13180,1
20230628,135900,564497730,13190,13190,13190,13190,0
20230628,135800,564497730,13190,13200,13200,13190,52
20230628,135700,563811350,13200,13200,13200,13200,0
20230628,135600,563811350,13200,13200,13200,13200,200
20230628,135500,561171350,13200,13200,13200,13200,70
20230628,135400,560247350,13230,13230,13230,13230,0
20230628,135300,560247350,13230,13230,13230,13230,1
20230628,135200,560234120,13220,13220,13220,13220,0
20230628,135100,560234120,13220,13220,13220,13220,0
20230628,135000,560234120,13220,13220,13220,13220,0
20230628,134900,560234120,13220,13220,13220,13220,59
20230628,134800,559454140,13200,13210,13210,13200,61
20230628,134700,558648840,13200,13200,13200,13200,51
20230628,134600,557975640,13190,13190,13190,13190,0
20230628,134500,557975640,13190,13190,13190,13190,0
20230628,134400,557975640,13190,13190,13190,13190,0
20230628,134300,557975640,13190,13190,13190,13190,16
20230628,134200,557764600,13190,13190,13190,13190,0
20230628,134100,557764600,13190,13190,13190,13190,0
20230628,134000,557764600,13190,13190,13190,13190,10
20230628,133900,557632700,13180,13180,13180,13180,0
20230628,133800,557632700,13180,13180,13180,13180,0
20230628,133700,557632700,13180,13180,13180,13180,1
20230628,133600,557619520,13170,13170,13170,13170,0
20230628,133500,557619520,13170,13170,13170,13170,0
20230628,133400,557619520,13170,13170,13170,13170,100
20230628,133300,556302520,13170,13160,13170,13160,2
20230628,133200,556276190,13160,13180,13180,13160,684
20230628,133100,547272900,13180,13180,13180,13180,0
20230628,133000,547272900,13180,13190,13190,13180,7
20230628,132900,547180620,13190,13190,13190,13190,0
20230628,132800,547180620,13190,13190,13190,13190,0
20230628,132700,547180620,13190,13190,13190,13190,0
20230628,132600,547180620,13190,13190,13190,13190,0
20230628,132500,547180620,13190,13190,13190,13190,0
20230628,132400,547180620,13190,13190,13190,13190,0
20230628,132300,547180620,13190,13190,13190,13190,29
20230628,132200,546798110,13190,13190,13190,13190,0
20230628,132100,546798110,13190,13190,13190,13190,95
20230628,132000,545545060,13180,13180,13180,13180,0
20230628,131900,545545060,13180,13180,13180,13180,0
20230628,131800,545545060,13180,13180,13180,13180,21
20230628,131700,545268280,13180,13180,13180,13180,0
20230628,131600,545268280,13180,13180,13180,13180,3
20230628,131500,545228740,13180,13180,13180,13180,0
20230628,131400,545228740,13180,13170,13180,13170,208
20230628,131300,542489370,13150,13150,13150,13150,0
20230628,131200,542489370,13150,13150,13150,13150,0
20230628,131100,542489370,13150,13150,13150,13150,0
20230628,131000,542489370,13150,13150,13150,13150,0
20230628,130900,542489370,13150,13150,13150,13150,0
20230628,130800,542489370,13150,13150,13150,13150,0
20230628,130700,542489370,13150,13150,13150,13150,118
20230628,130600,540937670,13150,13130,13150,13130,167
20230628,130500,538743640,13130,13130,13130,13130,7
20230628,130400,538651730,13120,13120,13120,13120,0
20230628,130300,538651730,13120,13100,13120,13100,266
20230628,130200,535164870,13100,13100,13100,13100,0
20230628,130100,535164870,13100,13100,13100,13100,610
20230628,130000,527173870,13100,13100,13100,13100,462
20230628,125900,521121670,13100,13100,13100,13100,0
20230628,125800,521121670,13100,13100,13100,13100,70
20230628,125700,520204670,13110,13110,13110,13110,82
20230628,125600,519129650,13110,13110,13110,13110,58
20230628,125500,518369270,13110,13110,13110,13110,130
20230628,125400,516664970,13100,13100,13100,13100,70
20230628,125300,515747970,13110,13110,13110,13110,770
20230628,125200,505653270,13110,13130,13130,13110,901
20230628,125100,493840580,13120,13120,13120,13120,0
20230628,125000,493840580,13120,13110,13120,13110,416
20230628,124900,488386360,13110,13110,13110,13110,63
20230628,124800,487560430,13120,13120,13120,13120,24
20230628,124700,487245550,13130,13130,13130,13130,6
20230628,124600,487166770,13120,13110,13120,13110,112
20230628,124500,485698040,13110,13110,13110,13110,0
20230628,124400,485698040,13110,13100,13110,13100,153
20230628,124300,483692910,13110,13110,13110,13110,3
20230628,124200,483653580,13110,13110,13110,13110,40
20230628,124100,483129180,13110,13110,13110,13110,0
20230628,124000,483129180,13110,13110,13110,13110,70
20230628,123900,482211480,13110,13110,13110,13110,0
20230628,123800,482211480,13110,13100,13110,13100,140
20230628,123700,480376790,13110,13110,13110,13110,0
20230628,123600,480376790,13110,13110,13110,13110,1
20230628,123500,480363680,13120,13120,13120,13120,1
20230628,123400,480350560,13100,13100,13100,13100,70
20230628,123300,479433560,13100,13110,13110,13100,500
20230628,123200,472883360,13110,13110,13110,13110,139
20230628,123100,471061070,13120,13120,13120,13120,0
20230628,123000,471061070,13120,13100,13120,13100,71
20230628,122900,470130950,13100,13100,13100,13100,37
20230628,122800,469646250,13120,13120,13120,13120,1
20230628,122700,469633130,13130,13130,13130,13130,1
20230628,122600,469620000,13110,13110,13110,13110,71
20230628,122500,468689190,13110,13100,13110,13100,165
20230628,122400,466526730,13100,13100,13100,13100,1
20230628,122300,466513630,13110,13110,13110,13110,0
20230628,122200,466513630,13110,13090,13110,13090,71
20230628,122100,465584220,13110,13110,13110,13110,1
20230628,122000,465571110,13110,13070,13110,13070,289
20230628,121900,461791330,13070,13070,13070,13070,1
20230628,121800,461778260,13070,13070,13070,13070,15
20230628,121700,461582210,13080,13080,13080,13080,1
20230628,121600,461569130,13080,13080,13080,13080,54
20230628,121500,460862810,13080,13080,13080,13080,0
20230628,121400,460862810,13080,13080,13080,13080,70
20230628,121300,459947210,13090,13080,13090,13080,59
20230628,121200,459175130,13080,13080,13080,13080,48
20230628,121100,458547290,13080,13080,13080,13080,288
20230628,121000,454780250,13080,13080,13080,13080,70
20230628,120900,453864650,13090,13090,13090,13090,18
20230628,120800,453629030,13100,13110,13110,13100,150
20230628,120700,451664020,13080,13080,13080,13080,0
20230628,120600,451664020,13080,13090,13090,13080,304
20230628,120500,447685370,13080,13080,13080,13080,0
20230628,120400,447685370,13080,13090,13090,13080,73
20230628,120300,446730500,13090,13090,13090,13080,29
20230628,120200,446351050,13090,13090,13090,13090,70
20230628,120100,445434750,13090,13080,13090,13080,120
20230628,120000,443864950,13090,13100,13100,13080,156
20230628,115900,441822890,13110,13110,13110,13110,0
20230628,115800,441822890,13110,13100,13110,13100,170
20230628,115700,439594890,13100,13100,13100,13100,200
20230628,115600,436974890,13100,13120,13120,13100,1521
20230628,115500,417036020,13140,13130,13140,13120,292
20230628,115400,413202980,13140,13150,13150,13140,680
20230628,115300,404262800,13160,13170,13170,13160,683
20230628,115200,395271610,13170,13180,13180,13170,172
20230628,115100,393006340,13180,13180,13180,13180,0
20230628,115000,393006340,13180,13180,13180,13180,170
20230628,114900,390765740,13180,13180,13180,13180,67
20230628,114800,389882680,13180,13180,13180,13180,3
20230628,114700,389843140,13180,13180,13180,13180,47
20230628,114600,389223680,13180,13170,13180,13170,93
20230628,114500,387998650,13170,13170,13170,13170,50
20230628,114400,387340150,13180,13180,13180,13180,1
20230628,114300,387326970,13170,13170,13170,13170,0
20230628,114200,387326970,13170,13170,13170,13170,70
20230628,114100,386405070,13170,13170,13170,13170,114
20230628,114000,384903690,13170,13170,13170,13170,126
20230628,113900,383244270,13170,13170,13170,13170,0
20230628,113800,383244270,13170,13170,13170,13170,110
20230628,113700,381795570,13180,13180,13180,13180,0
20230628,113600,381795570,13180,13190,13190,13180,18
20230628,113500,381558160,13190,13190,13190,13190,0
20230628,113400,381558160,13190,13190,13190,13190,14
20230628,113300,381373500,13180,13180,13180,13180,29
20230628,113200,380991280,13170,13180,13180,13170,72
20230628,113100,380043030,13180,13180,13180,13180,0
20230628,113000,380043030,13180,13180,13180,13180,40
20230628,112900,379515830,13180,13180,13180,13180,60
20230628,112800,378725030,13170,13170,13170,13170,71
20230628,112700,377789960,13180,13180,13180,13180,10
20230628,112600,377658160,13180,13180,13180,13180,14
20230628,112500,377473640,13190,13190,13190,13190,61
20230628,112400,376669050,13160,13160,13160,13160,77
20230628,112300,375655730,13170,13170,13170,13170,35
20230628,112200,375194780,13150,13160,13160,13150,260
20230628,112100,371774330,13160,13160,13160,13160,1
20230628,112000,371761170,13160,13160,13160,13160,74
20230628,111900,370787330,13160,13160,13160,13160,500
20230628,111800,364207330,13170,13170,13170,13170,65
20230628,111700,363351280,13170,13170,13170,13170,50
20230628,111600,362692780,13180,13190,13190,13180,143
20230628,111500,360807990,13190,13190,13190,13190,0
20230628,111400,360807990,13190,13190,13190,13190,12
20230628,111300,360649710,13190,13200,13210,13190,1101
20230628,111200,346127490,13210,13210,13210,13210,2
20230628,111100,346101070,13210,13220,13220,13200,1348
20230628,111000,328304500,13220,13220,13220,13220,70
20230628,110900,327379100,13230,13200,13230,13200,53
20230628,110800,326678670,13210,13210,13210,13210,551
20230628,110700,319399960,13210,13220,13230,13210,49
20230628,110600,318752520,13220,13230,13230,13220,537
20230628,110500,311651190,13240,13240,13240,13240,1
20230628,110400,311637950,13240,13250,13250,13240,401
20230628,110300,306327270,13250,13250,13250,13250,0
20230628,110200,306327270,13250,13260,13260,13250,316
20230628,110100,302140210,13260,13270,13270,13260,825
20230628,110000,291194140,13280,13280,13280,13280,6
20230628,105900,291114460,13290,13290,13290,13290,0
20230628,105800,291114460,13290,13290,13290,13290,1
20230628,105700,291101170,13300,13300,13300,13300,1
20230628,105600,291087870,13270,13270,13270,13270,70
20230628,105500,290158970,13290,13290,13290,13290,300
20230628,105400,286171970,13270,13270,13270,13270,71
20230628,105300,285229800,13280,13280,13280,13280,80
20230628,105200,284167400,13290,13290,13290,13290,1
20230628,105100,284154110,13290,13290,13290,13290,107
20230628,105000,282732080,13290,13290,13290,13290,83
20230628,104900,281629010,13290,13290,13290,13290,378
20230628,104800,276605390,13300,13300,13300,13300,0
20230628,104700,276605390,13300,13300,13300,13300,734
20230628,104600,266843190,13300,13320,13320,13300,1467
20230628,104500,247309160,13330,13330,13330,13330,606
20230628,104400,239231180,13330,13340,13340,13330,33
20230628,104300,238790970,13340,13340,13340,13340,3
20230628,104200,238750950,13340,13340,13340,13340,1
20230628,104100,238737610,13340,13340,13340,13340,14
20230628,104000,238550850,13340,13340,13340,13340,16
20230628,103900,238337410,13320,13320,13320,13320,0
20230628,103800,238337410,13320,13320,13320,13320,0
20230628,103700,238337410,13320,13320,13350,13310,319
20230628,103600,234090230,13340,13340,13340,13340,0
20230628,103500,234090230,13340,13330,13340,13330,101
20230628,103400,232743890,13330,13330,13330,13330,52
20230628,103300,232050730,13330,13330,13330,13330,0
20230628,103200,232050730,13330,13330,13330,13330,0
20230628,103100,232050730,13330,13330,13330,13330,4
20230628,103000,231997410,13310,13310,13310,13310,0
20230628,102900,231997410,13310,13310,13310,13310,0
20230628,102800,231997410,13310,13310,13310,13310,0
20230628,102700,231997410,13310,13310,13310,13310,0
20230628,102600,231997410,13310,13310,13310,13310,52
20230628,102500,231305290,13310,13310,13310,13310,350
20230628,102400,226646790,13320,13320,13320,13320,200
20230628,102300,223982790,13320,13320,13320,13320,7
20230628,102200,223889550,13330,13330,13330,13330,81
20230628,102100,222809820,13350,13350,13350,13350,0
20230628,102000,222809820,13350,13350,13350,13350,0
20230628,101900,222809820,13350,13350,13350,13350,0
20230628,101800,222809820,13350,13350,13350,13350,0
20230628,101700,222809820,13350,13350,13370,13350,1001
20230628,101600,209435760,13320,13320,13320,13320,1061
20230628,101500,195303240,13320,13370,13370,13320,700
20230628,101400,185967570,13390,13390,13390,13390,0
20230628,101300,185967570,13390,13390,13390,13390,0
20230628,101200,185967570,13390,13390,13390,13390,0
20230628,101100,185967570,13390,13390,13390,13390,0
20230628,101000,185967570,13390,13390,13390,13390,0
20230628,100900,185967570,13390,13380,13390,13380,1126
20230628,100800,170901530,13390,13420,13420,13390,310
20230628,100700,166747310,13430,13430,13430,13430,10
20230628,100600,166613010,13440,13430,13440,13430,47
20230628,100500,165981500,13430,13430,13430,13430,0
20230628,100400,165981500,13430,13430,13430,13430,0
20230628,100300,165981500,13430,13430,13430,13430,1
20230628,100200,165968070,13420,13420,13420,13420,0
20230628,100100,165968070,13420,13420,13420,13420,10
20230628,100000,165833870,13420,13420,13420,13420,12
20230628,095900,165672830,13430,13430,13430,13430,100
20230628,095800,164329830,13440,13440,13440,13440,0
20230628,095700,164329830,13440,13400,13440,13400,458
20230628,095600,158181930,13400,13400,13400,13400,120
20230628,095500,156573930,13400,13400,13400,13400,1
20230628,095400,156560530,13410,13410,13410,13410,150
20230628,095300,154549030,13430,13430,13430,13430,0
20230628,095200,154549030,13430,13430,13430,13430,1
20230628,095100,154535600,13440,13440,13440,13440,10
20230628,095000,154401200,13440,13440,13440,13440,15
20230628,094900,154199600,13420,13420,13420,13420,0
20230628,094800,154199600,13420,13420,13420,13420,0
20230628,094700,154199600,13420,13420,13420,13420,0
20230628,094600,154199600,13420,13420,13420,13420,0
20230628,094500,154199600,13420,13420,13420,13420,13
20230628,094400,154025140,13390,13400,13400,13390,19
20230628,094300,153770590,13400,13420,13420,13400,275
20230628,094200,150085240,13430,13430,13430,13430,97
20230628,094100,148782530,13440,13410,13440,13400,228
20230628,094000,145720330,13420,13490,13490,13420,880
20230628,093900,133866420,13500,13520,13520,13500,207
20230628,093800,131069810,13510,13560,13560,13510,64
20230628,093700,130204280,13560,13570,13570,13560,82
20230628,093600,129091750,13570,13570,13570,13570,0
20230628,093500,129091750,13570,13520,13580,13520,12
20230628,093400,128929400,13530,13510,13530,13510,794
20230628,093300,118186840,13510,13550,13550,13510,312
20230628,093200,113964540,13550,13580,13600,13550,704
20230628,093100,104402180,13560,13480,13560,13480,1351
20230628,093000,86140920,13470,13420,13470,13420,822
20230628,092900,75093170,13400,13400,13400,13400,0
20230628,092800,75093170,13400,13400,13400,13400,0
20230628,092700,75093170,13400,13400,13400,13400,300
20230628,092600,71073170,13420,13390,13420,13390,378
20230628,092500,66006130,13380,13380,13380,13380,0
20230628,092400,66006130,13380,13380,13380,13380,0
20230628,092300,66006130,13380,13370,13380,13370,13
20230628,092200,65832200,13390,13350,13390,13330,2116
20230628,092100,37541730,13330,13330,13330,13330,19
20230628,092000,37288460,13310,13330,13330,13310,606
20230628,091900,29216700,13320,13320,13320,13320,0
20230628,091800,29216700,13320,13320,13320,13320,0
20230628,091700,29216700,13320,13330,13330,13320,489
20230628,091600,22703020,13330,13330,13330,13330,50
20230628,091500,22036520,13330,13330,13330,13330,200
20230628,091400,19370520,13330,13340,13340,13330,135
20230628,091300,17569860,13340,13340,13340,13340,0
20230628,091200,17569860,13340,13370,13370,13340,410
20230628,091100,12092630,13370,13370,13370,13370,23
20230628,091000,11785120,13370,13370,13370,13370,67
20230628,090900,10889330,13360,13360,13360,13360,0
20230628,090800,10889330,13360,13350,13360,13350,98
20230628,090700,9580150,13360,13330,13360,13330,100
20230628,090600,8244610,13320,13320,13320,13320,7
20230628,090500,8151370,13320,13300,13320,13300,20
20230628,090400,7885170,13290,13290,13290,13290,176
20230628,090300,5546130,13290,13290,13290,13290,0
20230628,090200,5546130,13290,13290,13290,13290,0
20230628,090100,5546130,13290,13280,13290,13280,113
20230628,090000,4044400,13280,13260,13280,13260,305