KissMeData/095910/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194600,136500100,2710,2710,2710,2710,1499
20230628,194500,136500100,2710,2710,2710,2710,0
20230628,194400,136500100,2710,2710,2710,2710,0
20230628,194300,136500100,2710,2710,2710,2710,0
20230628,194200,136500100,2710,2710,2710,2710,0
20230628,194100,136500100,2710,2710,2710,2710,0
20230628,194000,136500100,2710,2710,2710,2710,0
20230628,193900,136500100,2710,2710,2710,2710,0
20230628,193800,136500100,2710,2710,2710,2710,0
20230628,193700,136500100,2710,2710,2710,2710,0
20230628,193600,136500100,2710,2710,2710,2710,0
20230628,193500,136500100,2710,2710,2710,2710,0
20230628,193400,136500100,2710,2710,2710,2710,0
20230628,193300,136500100,2710,2710,2710,2710,0
20230628,193200,136500100,2710,2710,2710,2710,0
20230628,193100,136500100,2710,2710,2710,2710,0
20230628,193000,136500100,2710,2710,2710,2710,0
20230628,192900,136500100,2710,2710,2710,2710,0
20230628,192800,136500100,2710,2710,2710,2710,0
20230628,192700,136500100,2710,2710,2710,2710,0
20230628,192600,136500100,2710,2710,2710,2710,0
20230628,192500,136500100,2710,2710,2710,2710,0
20230628,192400,136500100,2710,2710,2710,2710,0
20230628,192300,136500100,2710,2710,2710,2710,0
20230628,192200,136500100,2710,2710,2710,2710,0
20230628,192100,136500100,2710,2710,2710,2710,0
20230628,192000,136500100,2710,2710,2710,2710,0
20230628,191900,136500100,2710,2710,2710,2710,0
20230628,191800,136500100,2710,2710,2710,2710,0
20230628,191700,136500100,2710,2710,2710,2710,0
20230628,191600,136500100,2710,2710,2710,2710,1499
20230628,191500,136500100,2710,2710,2710,2710,0
20230628,191400,136500100,2710,2710,2710,2710,0
20230628,191300,136500100,2710,2710,2710,2710,0
20230628,191200,136500100,2710,2710,2710,2710,0
20230628,191100,136500100,2710,2710,2710,2710,0
20230628,191000,136500100,2710,2710,2710,2710,0
20230628,190900,136500100,2710,2710,2710,2710,0
20230628,190800,136500100,2710,2710,2710,2710,0
20230628,190700,136500100,2710,2710,2710,2710,0
20230628,190600,136500100,2710,2710,2710,2710,0
20230628,190500,136500100,2710,2710,2710,2710,0
20230628,190400,136500100,2710,2710,2710,2710,0
20230628,190300,136500100,2710,2710,2710,2710,0
20230628,190200,136500100,2710,2710,2710,2710,0
20230628,190100,136500100,2710,2710,2710,2710,0
20230628,190000,136500100,2710,2710,2710,2710,0
20230628,185900,136500100,2710,2710,2710,2710,0
20230628,185800,136500100,2710,2710,2710,2710,0
20230628,185700,136500100,2710,2710,2710,2710,0
20230628,185600,136500100,2710,2710,2710,2710,0
20230628,185500,136500100,2710,2710,2710,2710,0
20230628,185400,136500100,2710,2710,2710,2710,0
20230628,185300,136500100,2710,2710,2710,2710,0
20230628,185200,136500100,2710,2710,2710,2710,0
20230628,185100,136500100,2710,2710,2710,2710,0
20230628,185000,136500100,2710,2710,2710,2710,0
20230628,184900,136500100,2710,2710,2710,2710,0
20230628,184800,136500100,2710,2710,2710,2710,0
20230628,184700,136500100,2710,2710,2710,2710,0
20230628,184600,136500100,2710,2710,2710,2710,1499
20230628,184500,136500100,2710,2710,2710,2710,0
20230628,184400,136500100,2710,2710,2710,2710,0
20230628,184300,136500100,2710,2710,2710,2710,0
20230628,184200,136500100,2710,2710,2710,2710,0
20230628,184100,136500100,2710,2710,2710,2710,0
20230628,184000,136500100,2710,2710,2710,2710,0
20230628,183900,136500100,2710,2710,2710,2710,0
20230628,183800,136500100,2710,2710,2710,2710,0
20230628,183700,136500100,2710,2710,2710,2710,0
20230628,183600,136500100,2710,2710,2710,2710,0
20230628,183500,136500100,2710,2710,2710,2710,0
20230628,183400,136500100,2710,2710,2710,2710,0
20230628,183300,136500100,2710,2710,2710,2710,0
20230628,183200,136500100,2710,2710,2710,2710,0
20230628,183100,136500100,2710,2710,2710,2710,0
20230628,183000,136500100,2710,2710,2710,2710,0
20230628,182900,136500100,2710,2710,2710,2710,0
20230628,182800,136500100,2710,2710,2710,2710,0
20230628,182700,136500100,2710,2710,2710,2710,0
20230628,182600,136500100,2710,2710,2710,2710,0
20230628,182500,136500100,2710,2710,2710,2710,0
20230628,182400,136500100,2710,2710,2710,2710,0
20230628,182300,136500100,2710,2710,2710,2710,0
20230628,182200,136500100,2710,2710,2710,2710,0
20230628,182100,136500100,2710,2710,2710,2710,0
20230628,182000,136500100,2710,2710,2710,2710,0
20230628,181900,136500100,2710,2710,2710,2710,0
20230628,181800,136500100,2710,2710,2710,2710,0
20230628,181700,136500100,2710,2710,2710,2710,0
20230628,181600,136500100,2710,2710,2710,2710,1499
20230628,181500,136500100,2710,2710,2710,2710,0
20230628,181400,136500100,2710,2710,2710,2710,0
20230628,181300,136500100,2710,2710,2710,2710,0
20230628,181200,136500100,2710,2710,2710,2710,0
20230628,181100,136500100,2710,2710,2710,2710,0
20230628,181000,136500100,2710,2710,2710,2710,0
20230628,180900,136500100,2710,2710,2710,2710,0
20230628,180800,136500100,2710,2710,2710,2710,0
20230628,180700,136500100,2710,2710,2710,2710,0
20230628,180600,136500100,2710,2710,2710,2710,0
20230628,180500,136500100,2710,2710,2710,2710,0
20230628,180400,136500100,2710,2710,2710,2710,0
20230628,180300,136500100,2710,2710,2710,2710,0
20230628,180200,136500100,2710,2710,2710,2710,0
20230628,180100,136500100,2710,2710,2710,2710,0
20230628,180000,136500100,2710,2710,2710,2710,0
20230628,175900,136500100,2710,2710,2710,2710,0
20230628,175800,136500100,2710,2710,2710,2710,0
20230628,175700,136500100,2710,2710,2710,2710,0
20230628,175600,136500100,2710,2710,2710,2710,0
20230628,175500,136500100,2710,2710,2710,2710,0
20230628,175400,136500100,2710,2710,2710,2710,0
20230628,175300,136500100,2710,2710,2710,2710,0
20230628,175200,136500100,2710,2710,2710,2710,0
20230628,175100,136500100,2710,2710,2710,2710,0
20230628,175000,136500100,2710,2710,2710,2710,0
20230628,174900,136500100,2710,2710,2710,2710,0
20230628,174800,136500100,2710,2710,2710,2710,0
20230628,174700,136500100,2710,2710,2710,2710,0
20230628,174600,136500100,2710,2710,2710,2710,1499
20230628,174500,136500100,2710,2710,2710,2710,0
20230628,174400,136500100,2710,2710,2710,2710,0
20230628,174300,136500100,2710,2710,2710,2710,0
20230628,174200,136500100,2710,2710,2710,2710,0
20230628,174100,136500100,2710,2710,2710,2710,0
20230628,174000,136500100,2710,2710,2710,2710,0
20230628,173900,136500100,2710,2710,2710,2710,0
20230628,173800,136500100,2710,2710,2710,2710,0
20230628,173700,136500100,2710,2710,2710,2710,0
20230628,173600,136500100,2710,2710,2710,2710,0
20230628,173500,136500100,2710,2710,2710,2710,0
20230628,173400,136500100,2710,2710,2710,2710,0
20230628,173300,136500100,2710,2710,2710,2710,0
20230628,173200,136500100,2710,2710,2710,2710,0
20230628,173100,136500100,2710,2710,2710,2710,0
20230628,173000,136500100,2710,2710,2710,2710,0
20230628,172900,136500100,2710,2710,2710,2710,0
20230628,172800,136500100,2710,2710,2710,2710,0
20230628,172700,136500100,2710,2710,2710,2710,0
20230628,172600,136500100,2710,2710,2710,2710,0
20230628,172500,136500100,2710,2710,2710,2710,0
20230628,172400,136500100,2710,2710,2710,2710,0
20230628,172300,136500100,2710,2710,2710,2710,0
20230628,172200,136500100,2710,2710,2710,2710,0
20230628,172100,136500100,2710,2710,2710,2710,0
20230628,172000,136500100,2710,2710,2710,2710,0
20230628,171900,136500100,2710,2710,2710,2710,0
20230628,171800,136500100,2710,2710,2710,2710,0
20230628,171700,136500100,2710,2710,2710,2710,0
20230628,171600,136500100,2710,2710,2710,2710,1499
20230628,171500,136500100,2710,2710,2710,2710,0
20230628,171400,136500100,2710,2710,2710,2710,0
20230628,171300,136500100,2710,2710,2710,2710,0
20230628,171200,136500100,2710,2710,2710,2710,0
20230628,171100,136500100,2710,2710,2710,2710,0
20230628,171000,136500100,2710,2710,2710,2710,0
20230628,170900,136500100,2710,2710,2710,2710,0
20230628,170800,136500100,2710,2710,2710,2710,0
20230628,170700,136500100,2710,2710,2710,2710,0
20230628,170600,136500100,2710,2710,2710,2710,0
20230628,170500,136500100,2710,2710,2710,2710,0
20230628,170400,136500100,2710,2710,2710,2710,0
20230628,170300,136500100,2710,2710,2710,2710,0
20230628,170200,136500100,2710,2710,2710,2710,0
20230628,170100,136500100,2710,2710,2710,2710,0
20230628,170000,136500100,2710,2710,2710,2710,0
20230628,165900,136500100,2710,2710,2710,2710,0
20230628,165800,136500100,2710,2710,2710,2710,0
20230628,165700,136500100,2710,2710,2710,2710,0
20230628,165600,136500100,2710,2710,2710,2710,0
20230628,165500,136500100,2710,2710,2710,2710,0
20230628,165400,136500100,2710,2710,2710,2710,0
20230628,165300,136500100,2710,2710,2710,2710,0
20230628,165200,136500100,2710,2710,2710,2710,0
20230628,165100,136500100,2710,2710,2710,2710,0
20230628,165000,136500100,2710,2710,2710,2710,0
20230628,164900,136500100,2710,2710,2710,2710,0
20230628,164800,136500100,2710,2710,2710,2710,0
20230628,164700,136500100,2710,2710,2710,2710,0
20230628,164600,136500100,2710,2710,2710,2710,1499
20230628,164500,136500100,2710,2710,2710,2710,0
20230628,164400,136500100,2710,2710,2710,2710,0
20230628,164300,136500100,2710,2710,2710,2710,0
20230628,164200,136500100,2710,2710,2710,2710,0
20230628,164100,136500100,2710,2710,2710,2710,0
20230628,164000,136500100,2710,2710,2710,2710,0
20230628,163900,136500100,2710,2710,2710,2710,0
20230628,163800,136500100,2710,2710,2710,2710,0
20230628,163700,136500100,2710,2710,2710,2710,0
20230628,163600,136500100,2710,2710,2710,2710,0
20230628,163500,136500100,2710,2710,2710,2710,0
20230628,163400,136500100,2710,2710,2710,2710,0
20230628,163300,136500100,2710,2710,2710,2710,0
20230628,163200,136500100,2710,2710,2710,2710,0
20230628,163100,136500100,2710,2710,2710,2710,0
20230628,163000,136500100,2710,2710,2710,2710,0
20230628,162900,136500100,2710,2710,2710,2710,0
20230628,162800,136500100,2710,2710,2710,2710,0
20230628,162700,136500100,2710,2710,2710,2710,0
20230628,162600,136500100,2710,2710,2710,2710,0
20230628,162500,136500100,2710,2710,2710,2710,0
20230628,162400,136500100,2710,2710,2710,2710,0
20230628,162300,136500100,2710,2710,2710,2710,0
20230628,162200,136500100,2710,2710,2710,2710,0
20230628,162100,136500100,2710,2710,2710,2710,0
20230628,162000,136500100,2710,2710,2710,2710,0
20230628,161900,136500100,2710,2710,2710,2710,0
20230628,161800,136500100,2710,2710,2710,2710,0
20230628,161700,136500100,2710,2710,2710,2710,0
20230628,161600,136500100,2710,2710,2710,2710,1499
20230628,161500,136500100,2710,2710,2710,2710,0
20230628,161400,136500100,2710,2710,2710,2710,0
20230628,161300,136500100,2710,2710,2710,2710,0
20230628,161200,136500100,2710,2710,2710,2710,0
20230628,161100,136500100,2710,2710,2710,2710,0
20230628,161000,136500100,2710,2710,2710,2710,0
20230628,160900,136500100,2710,2710,2710,2710,0
20230628,160800,136500100,2710,2710,2710,2710,0
20230628,160700,136500100,2710,2710,2710,2710,0
20230628,160600,136500100,2710,2710,2710,2710,0
20230628,160500,136500100,2710,2710,2710,2710,0
20230628,160400,136500100,2710,2710,2710,2710,0
20230628,160300,136500100,2710,2710,2710,2710,0
20230628,160200,136500100,2710,2710,2710,2710,0
20230628,160100,136500100,2710,2710,2710,2710,0
20230628,160000,136500100,2710,2710,2710,2710,0
20230628,155900,136500100,2710,2710,2710,2710,0
20230628,155800,136500100,2710,2710,2710,2710,0
20230628,155700,136500100,2710,2710,2710,2710,0
20230628,155600,136500100,2710,2710,2710,2710,0
20230628,155500,136500100,2710,2710,2710,2710,0
20230628,155400,136500100,2710,2710,2710,2710,0
20230628,155300,136500100,2710,2710,2710,2710,0
20230628,155200,136500100,2710,2710,2710,2710,0
20230628,155100,136500100,2710,2710,2710,2710,0
20230628,155000,136500100,2710,2710,2710,2710,0
20230628,154900,136500100,2710,2710,2710,2710,0
20230628,154800,136500100,2710,2710,2710,2710,0
20230628,154700,136500100,2710,2710,2710,2710,0
20230628,154600,136500100,2710,2710,2710,2710,1499
20230628,154500,136500100,2710,2710,2710,2710,0
20230628,154400,136500100,2710,2710,2710,2710,0
20230628,154300,136500100,2710,2710,2710,2710,0
20230628,154200,136500100,2710,2710,2710,2710,0
20230628,154100,136500100,2710,2710,2710,2710,0
20230628,154000,136500100,2710,2710,2710,2710,0
20230628,153900,136500100,2710,2710,2710,2710,0
20230628,153800,136500100,2710,2710,2710,2710,0
20230628,153700,136500100,2710,2710,2710,2710,0
20230628,153600,136500100,2710,2710,2710,2710,0
20230628,153500,136500100,2710,2710,2710,2710,0
20230628,153400,136500100,2710,2710,2710,2710,0
20230628,153300,136500100,2710,2710,2710,2710,0
20230628,153200,136500100,2710,2710,2710,2710,0
20230628,153100,136500100,2710,2710,2710,2710,0
20230628,153000,136500100,2710,2710,2710,2710,1499
20230628,152900,132437810,2700,2700,2700,2700,0
20230628,152800,132437810,2700,2700,2700,2700,0
20230628,152700,132437810,2700,2700,2700,2700,0
20230628,152600,132437810,2700,2700,2700,2700,0
20230628,152500,132437810,2700,2700,2700,2700,0
20230628,152400,132437810,2700,2700,2700,2700,0
20230628,152300,132437810,2700,2700,2700,2700,0
20230628,152200,132437810,2700,2700,2700,2700,0
20230628,152100,132437810,2700,2700,2700,2700,0
20230628,152000,132437810,2700,2700,2700,2700,0
20230628,151900,132437810,2700,2710,2710,2700,91
20230628,151800,132191685,2715,2705,2715,2705,227
20230628,151700,131577585,2700,2715,2715,2700,295
20230628,151600,130780885,2715,2715,2715,2700,3313
20230628,151500,121835580,2700,2715,2720,2700,6018
20230628,151400,105577750,2715,2715,2715,2715,1
20230628,151300,105575035,2720,2710,2720,2710,17
20230628,151200,105528945,2720,2710,2720,2710,121
20230628,151100,105201025,2720,2720,2720,2720,236
20230628,151000,104559105,2720,2720,2720,2720,5
20230628,150900,104545505,2720,2720,2720,2720,0
20230628,150800,104545505,2720,2725,2725,2720,7
20230628,150700,104526460,2725,2720,2725,2720,742
20230628,150600,102507045,2720,2720,2720,2720,0
20230628,150500,102507045,2720,2720,2720,2720,200
20230628,150400,101963045,2720,2720,2720,2720,0
20230628,150300,101963045,2720,2720,2720,2720,0
20230628,150200,101963045,2720,2720,2720,2720,1
20230628,150100,101960325,2720,2720,2720,2720,2
20230628,150000,101954885,2720,2720,2720,2720,0
20230628,145900,101954885,2720,2710,2720,2710,9
20230628,145800,101930485,2720,2710,2720,2705,1006
20230628,145700,99208830,2720,2720,2720,2720,0
20230628,145600,99208830,2720,2710,2720,2710,4
20230628,145500,99197980,2720,2720,2720,2710,421
20230628,145400,98055860,2720,2720,2720,2710,1379
20230628,145300,94313220,2720,2720,2720,2720,27
20230628,145200,94239780,2725,2725,2725,2725,0
20230628,145100,94239780,2725,2720,2725,2720,387
20230628,145000,93187130,2725,2725,2725,2725,223
20230628,144900,92579455,2725,2725,2725,2725,6
20230628,144800,92563105,2730,2730,2730,2730,163
20230628,144700,92118115,2730,2730,2730,2730,19
20230628,144600,92066245,2730,2725,2730,2720,707
20230628,144500,90140160,2735,2740,2740,2730,12
20230628,144400,90107385,2740,2740,2740,2730,23
20230628,144300,90044555,2740,2740,2740,2740,0
20230628,144200,90044555,2740,2740,2740,2740,0
20230628,144100,90044555,2740,2740,2740,2740,0
20230628,144000,90044555,2740,2740,2740,2725,1096
20230628,143900,87057705,2735,2735,2740,2735,40
20230628,143800,86948295,2740,2740,2740,2740,0
20230628,143700,86948295,2740,2735,2740,2735,9
20230628,143600,86923660,2740,2740,2740,2725,2019
20230628,143500,81409305,2740,2740,2740,2740,0
20230628,143400,81409305,2740,2740,2740,2740,5
20230628,143300,81395605,2735,2735,2735,2735,116
20230628,143200,81078345,2740,2740,2740,2740,150
20230628,143100,80667345,2740,2740,2740,2740,0
20230628,143000,80667345,2740,2740,2740,2740,0
20230628,142900,80667345,2740,2740,2740,2740,0
20230628,142800,80667345,2740,2740,2740,2740,0
20230628,142700,80667345,2740,2740,2740,2740,0
20230628,142600,80667345,2740,2740,2740,2740,0
20230628,142500,80667345,2740,2740,2740,2740,0
20230628,142400,80667345,2740,2735,2740,2735,504
20230628,142300,79288885,2740,2740,2740,2740,0
20230628,142200,79288885,2740,2740,2740,2740,0
20230628,142100,79288885,2740,2740,2740,2740,0
20230628,142000,79288885,2740,2740,2740,2740,0
20230628,141900,79288885,2740,2740,2740,2740,0
20230628,141800,79288885,2740,2740,2740,2740,0
20230628,141700,79288885,2740,2735,2740,2735,172
20230628,141600,78818460,2735,2735,2735,2735,0
20230628,141500,78818460,2735,2735,2735,2730,1348
20230628,141400,75131685,2740,2740,2740,2740,1
20230628,141300,75128945,2735,2735,2740,2735,205
20230628,141200,74568245,2740,2740,2740,2740,60
20230628,141100,74403845,2740,2740,2740,2740,0
20230628,141000,74403845,2740,2735,2740,2735,25
20230628,140900,74335445,2740,2740,2740,2740,0
20230628,140800,74335445,2740,2740,2740,2740,365
20230628,140700,73335345,2740,2740,2740,2740,10
20230628,140600,73307945,2740,2740,2740,2740,0
20230628,140500,73307945,2740,2735,2740,2735,2
20230628,140400,73302470,2740,2740,2740,2740,0
20230628,140300,73302470,2740,2740,2740,2740,0
20230628,140200,73302470,2740,2740,2740,2740,4
20230628,140100,73291510,2740,2740,2740,2740,4
20230628,140000,73280550,2740,2740,2740,2740,0
20230628,135900,73280550,2740,2740,2740,2740,0
20230628,135800,73280550,2740,2740,2740,2740,0
20230628,135700,73280550,2740,2740,2740,2740,0
20230628,135600,73280550,2740,2740,2740,2740,0
20230628,135500,73280550,2740,2740,2740,2740,300
20230628,135400,72458550,2740,2740,2740,2740,0
20230628,135300,72458550,2740,2740,2740,2740,4
20230628,135200,72447590,2740,2740,2740,2740,182
20230628,135100,71948910,2740,2740,2740,2740,0
20230628,135000,71948910,2740,2740,2740,2740,256
20230628,134900,71247470,2740,2740,2740,2740,0
20230628,134800,71247470,2740,2740,2740,2740,0
20230628,134700,71247470,2740,2740,2740,2740,0
20230628,134600,71247470,2740,2740,2740,2740,264
20230628,134500,70524110,2740,2740,2740,2740,0
20230628,134400,70524110,2740,2745,2745,2740,35
20230628,134300,70428085,2745,2745,2745,2745,0
20230628,134200,70428085,2745,2745,2745,2745,0
20230628,134100,70428085,2745,2740,2745,2740,6
20230628,134000,70411620,2740,2745,2745,2740,32
20230628,133900,70323785,2750,2750,2750,2750,0
20230628,133800,70323785,2750,2750,2750,2750,0
20230628,133700,70323785,2750,2750,2750,2750,0
20230628,133600,70323785,2750,2750,2750,2750,2
20230628,133500,70318285,2750,2750,2750,2750,0
20230628,133400,70318285,2750,2750,2750,2750,0
20230628,133300,70318285,2750,2750,2750,2750,0
20230628,133200,70318285,2750,2750,2750,2750,2
20230628,133100,70312785,2750,2750,2750,2750,0
20230628,133000,70312785,2750,2750,2750,2750,0
20230628,132900,70312785,2750,2745,2750,2745,8
20230628,132800,70290810,2750,2750,2750,2750,4
20230628,132700,70279810,2750,2745,2750,2745,200
20230628,132600,69730015,2750,2750,2750,2750,0
20230628,132500,69730015,2750,2750,2750,2750,0
20230628,132400,69730015,2750,2750,2750,2750,0
20230628,132300,69730015,2750,2750,2750,2750,0
20230628,132200,69730015,2750,2750,2750,2750,0
20230628,132100,69730015,2750,2750,2750,2750,0
20230628,132000,69730015,2750,2750,2750,2750,0
20230628,131900,69730015,2750,2750,2750,2750,0
20230628,131800,69730015,2750,2750,2750,2750,0
20230628,131700,69730015,2750,2750,2750,2750,2
20230628,131600,69724515,2740,2740,2740,2740,100
20230628,131500,69450515,2740,2740,2740,2740,0
20230628,131400,69450515,2740,2740,2740,2740,0
20230628,131300,69450515,2740,2740,2740,2740,100
20230628,131200,69176515,2740,2740,2740,2740,21
20230628,131100,69118975,2745,2745,2745,2745,5
20230628,131000,69105250,2745,2745,2745,2745,32
20230628,130900,69017410,2750,2750,2750,2750,0
20230628,130800,69017410,2750,2750,2750,2750,0
20230628,130700,69017410,2750,2750,2750,2750,0
20230628,130600,69017410,2750,2750,2750,2750,0
20230628,130500,69017410,2750,2750,2750,2750,0
20230628,130400,69017410,2750,2750,2750,2750,0
20230628,130300,69017410,2750,2750,2750,2750,0
20230628,130200,69017410,2750,2750,2750,2750,0
20230628,130100,69017410,2750,2750,2750,2750,0
20230628,130000,69017410,2750,2750,2750,2750,1
20230628,125900,69014660,2755,2755,2755,2755,0
20230628,125800,69014660,2755,2755,2755,2755,0
20230628,125700,69014660,2755,2755,2755,2755,1
20230628,125600,69011905,2750,2750,2750,2750,370
20230628,125500,67994405,2750,2755,2755,2750,362
20230628,125400,66998810,2760,2760,2760,2760,0
20230628,125300,66998810,2760,2760,2760,2760,0
20230628,125200,66998810,2760,2760,2760,2760,20
20230628,125100,66943610,2760,2760,2760,2760,0
20230628,125000,66943610,2760,2760,2760,2760,0
20230628,124900,66943610,2760,2760,2760,2760,5
20230628,124800,66929810,2755,2755,2755,2755,0
20230628,124700,66929810,2755,2755,2755,2755,0
20230628,124600,66929810,2755,2760,2760,2755,12
20230628,124500,66896720,2765,2765,2765,2765,0
20230628,124400,66896720,2765,2765,2765,2765,0
20230628,124300,66896720,2765,2765,2765,2765,0
20230628,124200,66896720,2765,2765,2765,2765,0
20230628,124100,66896720,2765,2765,2765,2765,0
20230628,124000,66896720,2765,2765,2765,2765,2
20230628,123900,66891190,2765,2765,2765,2765,0
20230628,123800,66891190,2765,2765,2765,2765,0
20230628,123700,66891190,2765,2765,2765,2765,0
20230628,123600,66891190,2765,2765,2765,2765,0
20230628,123500,66891190,2765,2765,2765,2765,0
20230628,123400,66891190,2765,2770,2770,2765,52
20230628,123300,66747405,2755,2755,2755,2755,0
20230628,123200,66747405,2755,2755,2755,2755,42
20230628,123100,66631695,2760,2760,2760,2760,0
20230628,123000,66631695,2760,2760,2760,2760,0
20230628,122900,66631695,2760,2760,2760,2760,18
20230628,122800,66582015,2770,2770,2770,2770,0
20230628,122700,66582015,2770,2770,2770,2770,0
20230628,122600,66582015,2770,2770,2770,2770,0
20230628,122500,66582015,2770,2770,2770,2770,0
20230628,122400,66582015,2770,2770,2770,2770,3
20230628,122300,66573705,2770,2770,2770,2770,0
20230628,122200,66573705,2770,2770,2770,2770,0
20230628,122100,66573705,2770,2770,2770,2770,0
20230628,122000,66573705,2770,2770,2770,2770,0
20230628,121900,66573705,2770,2770,2770,2770,0
20230628,121800,66573705,2770,2770,2770,2770,0
20230628,121700,66573705,2770,2770,2770,2770,0
20230628,121600,66573705,2770,2770,2770,2770,502
20230628,121500,65183165,2770,2770,2770,2770,0
20230628,121400,65183165,2770,2770,2770,2770,0
20230628,121300,65183165,2770,2770,2770,2770,0
20230628,121200,65183165,2770,2770,2770,2770,0
20230628,121100,65183165,2770,2770,2770,2770,0
20230628,121000,65183165,2770,2770,2770,2770,20
20230628,120900,65127765,2770,2770,2770,2770,0
20230628,120800,65127765,2770,2760,2770,2760,3
20230628,120700,65119465,2770,2770,2770,2770,0
20230628,120600,65119465,2770,2770,2770,2770,1
20230628,120500,65116695,2770,2770,2770,2770,0
20230628,120400,65116695,2770,2770,2770,2770,0
20230628,120300,65116695,2770,2770,2770,2770,2
20230628,120200,65111155,2770,2765,2770,2765,24
20230628,120100,65044790,2765,2765,2765,2765,0
20230628,120000,65044790,2765,2765,2765,2765,1000
20230628,115900,62279790,2765,2765,2765,2765,0
20230628,115800,62279790,2765,2765,2765,2765,1
20230628,115700,62277025,2765,2755,2765,2745,97
20230628,115600,62010600,2765,2765,2765,2765,0
20230628,115500,62010600,2765,2765,2765,2765,0
20230628,115400,62010600,2765,2765,2765,2765,1
20230628,115300,62007835,2760,2760,2760,2760,15
20230628,115200,61966435,2765,2765,2765,2765,0
20230628,115100,61966435,2765,2765,2765,2765,0
20230628,115000,61966435,2765,2765,2765,2765,0
20230628,114900,61966435,2765,2765,2765,2765,1
20230628,114800,61963670,2765,2765,2765,2765,0
20230628,114700,61963670,2765,2765,2765,2765,0
20230628,114600,61963670,2765,2765,2765,2765,95
20230628,114500,61700995,2765,2765,2765,2765,0
20230628,114400,61700995,2765,2765,2765,2765,0
20230628,114300,61700995,2765,2765,2765,2765,202
20230628,114200,61142465,2770,2770,2770,2770,0
20230628,114100,61142465,2770,2770,2770,2770,2
20230628,114000,61136925,2760,2760,2760,2760,0
20230628,113900,61136925,2760,2760,2760,2760,105
20230628,113800,60847125,2760,2760,2760,2760,1
20230628,113700,60844365,2760,2765,2770,2760,122
20230628,113600,60507590,2770,2770,2770,2770,2
20230628,113500,60502050,2770,2770,2770,2770,34
20230628,113400,60407870,2770,2770,2770,2770,0
20230628,113300,60407870,2770,2770,2770,2770,10
20230628,113200,60380170,2765,2760,2765,2760,300
20230628,113100,59552065,2750,2750,2750,2750,587
20230628,113000,57937815,2750,2750,2750,2750,0
20230628,112900,57937815,2750,2750,2750,2750,0
20230628,112800,57937815,2750,2750,2750,2750,0
20230628,112700,57937815,2750,2750,2750,2750,50
20230628,112600,57800315,2750,2750,2750,2750,0
20230628,112500,57800315,2750,2750,2750,2750,0
20230628,112400,57800315,2750,2750,2750,2750,0
20230628,112300,57800315,2750,2750,2750,2750,2
20230628,112200,57794815,2735,2740,2740,2735,150
20230628,112100,57384290,2750,2750,2750,2750,0
20230628,112000,57384290,2750,2750,2750,2750,0
20230628,111900,57384290,2750,2750,2750,2750,0
20230628,111800,57384290,2750,2750,2750,2750,0
20230628,111700,57384290,2750,2750,2750,2750,0
20230628,111600,57384290,2750,2750,2750,2750,0
20230628,111500,57384290,2750,2750,2750,2750,0
20230628,111400,57384290,2750,2750,2750,2750,0
20230628,111300,57384290,2750,2750,2750,2750,0
20230628,111200,57384290,2750,2750,2750,2750,0
20230628,111100,57384290,2750,2750,2750,2750,502
20230628,111000,56003790,2750,2750,2750,2750,0
20230628,110900,56003790,2750,2740,2750,2735,101
20230628,110800,55727470,2750,2750,2750,2735,3828
20230628,110700,45245010,2750,2750,2750,2750,220
20230628,110600,44640010,2760,2760,2760,2760,0
20230628,110500,44640010,2760,2760,2760,2760,0
20230628,110400,44640010,2760,2760,2760,2760,1
20230628,110300,44637250,2760,2750,2760,2750,2
20230628,110200,44631740,2760,2760,2760,2760,1
20230628,110100,44628980,2760,2760,2760,2760,0
20230628,110000,44628980,2760,2760,2760,2760,0
20230628,105900,44628980,2760,2760,2760,2760,0
20230628,105800,44628980,2760,2760,2760,2760,0
20230628,105700,44628980,2760,2750,2760,2750,12
20230628,105600,44595960,2760,2760,2760,2760,0
20230628,105500,44595960,2760,2760,2760,2760,0
20230628,105400,44595960,2760,2760,2760,2760,10
20230628,105300,44568360,2760,2760,2760,2760,0
20230628,105200,44568360,2760,2760,2760,2760,0
20230628,105100,44568360,2760,2760,2760,2760,1
20230628,105000,44565600,2750,2750,2750,2750,1
20230628,104900,44562850,2750,2750,2760,2750,141
20230628,104800,44175085,2760,2755,2760,2755,11
20230628,104700,44144730,2750,2750,2750,2750,41
20230628,104600,44031980,2760,2760,2760,2760,0
20230628,104500,44031980,2760,2755,2760,2755,2
20230628,104400,44026465,2760,2760,2760,2760,0
20230628,104300,44026465,2760,2760,2760,2760,0
20230628,104200,44026465,2760,2755,2760,2755,2
20230628,104100,44020950,2745,2760,2760,2745,38
20230628,104000,43916535,2760,2755,2760,2755,8
20230628,103900,43894480,2760,2760,2760,2760,5
20230628,103800,43880680,2760,2760,2760,2760,1
20230628,103700,43877920,2745,2745,2745,2745,0
20230628,103600,43877920,2745,2745,2745,2745,573
20230628,103500,42305035,2745,2745,2745,2745,0
20230628,103400,42305035,2745,2745,2745,2745,0
20230628,103300,42305035,2745,2745,2745,2745,200
20230628,103200,41756035,2745,2745,2745,2745,0
20230628,103100,41756035,2745,2755,2755,2745,1500
20230628,103000,37629650,2770,2765,2770,2765,37
20230628,102900,37527340,2755,2765,2765,2755,306
20230628,102800,36683310,2755,2760,2760,2755,53
20230628,102700,36537260,2770,2765,2770,2765,200
20230628,102600,35983270,2760,2760,2760,2760,5
20230628,102500,35969470,2770,2770,2770,2770,0
20230628,102400,35969470,2770,2770,2770,2770,0
20230628,102300,35969470,2770,2760,2770,2760,495
20230628,102200,34603240,2760,2760,2760,2760,101
20230628,102100,34324480,2760,2760,2760,2750,59
20230628,102000,34162210,2760,2760,2760,2760,0
20230628,101900,34162210,2760,2760,2760,2760,1
20230628,101800,34159450,2760,2750,2760,2750,42
20230628,101700,34043930,2760,2755,2760,2750,59
20230628,101600,33881640,2760,2755,2760,2755,3
20230628,101500,33873365,2760,2760,2760,2760,36
20230628,101400,33774005,2760,2760,2760,2760,103
20230628,101300,33489725,2760,2760,2760,2760,7
20230628,101200,33470405,2750,2755,2755,2750,185
20230628,101100,32960770,2765,2765,2765,2765,0
20230628,101000,32960770,2765,2765,2765,2765,0
20230628,100900,32960770,2765,2765,2765,2765,0
20230628,100800,32960770,2765,2765,2765,2765,0
20230628,100700,32960770,2765,2765,2765,2765,0
20230628,100600,32960770,2765,2765,2765,2765,36
20230628,100500,32861230,2755,2755,2765,2755,106
20230628,100400,32568830,2765,2765,2765,2765,1
20230628,100300,32566065,2755,2755,2755,2755,0
20230628,100200,32566065,2755,2755,2755,2755,0
20230628,100100,32566065,2755,2760,2760,2755,169
20230628,100000,32099665,2765,2765,2765,2765,106
20230628,095900,31806575,2770,2770,2770,2770,0
20230628,095800,31806575,2770,2770,2770,2770,27
20230628,095700,31731785,2775,2775,2775,2775,111
20230628,095600,31423760,2780,2780,2780,2780,0
20230628,095500,31423760,2780,2780,2780,2780,51
20230628,095400,31281980,2780,2780,2780,2780,1
20230628,095300,31279200,2775,2770,2780,2770,108
20230628,095200,30979910,2780,2780,2780,2780,0
20230628,095100,30979910,2780,2780,2780,2780,0
20230628,095000,30979910,2780,2780,2780,2780,64
20230628,094900,30801990,2780,2780,2780,2780,113
20230628,094800,30487850,2780,2780,2780,2780,0
20230628,094700,30487850,2780,2780,2780,2780,0
20230628,094600,30487850,2780,2775,2780,2775,241
20230628,094500,29818315,2775,2775,2775,2775,0
20230628,094400,29818315,2775,2770,2775,2770,262
20230628,094300,29092560,2770,2770,2770,2770,10
20230628,094200,29064860,2770,2770,2770,2770,1
20230628,094100,29062090,2765,2765,2765,2765,0
20230628,094000,29062090,2765,2765,2765,2765,0
20230628,093900,29062090,2765,2765,2765,2765,0
20230628,093800,29062090,2765,2760,2765,2760,75
20230628,093700,28854960,2760,2760,2760,2760,25
20230628,093600,28785960,2760,2760,2760,2760,5
20230628,093500,28772160,2770,2750,2770,2750,1422
20230628,093400,24861560,2750,2755,2755,2750,200
20230628,093300,24311535,2750,2755,2755,2750,1049
20230628,093200,21426360,2780,2775,2780,2775,601
20230628,093100,19758580,2755,2755,2755,2755,1840
20230628,093000,14689380,2755,2760,2760,2755,429
20230628,092900,13506865,2760,2760,2760,2760,0
20230628,092800,13506865,2760,2765,2765,2760,137
20230628,092700,13128695,2765,2765,2765,2765,0
20230628,092600,13128695,2765,2765,2765,2765,0
20230628,092500,13128695,2765,2765,2765,2765,0
20230628,092400,13128695,2765,2765,2765,2765,3
20230628,092300,13120400,2760,2760,2760,2760,70
20230628,092200,12927200,2760,2760,2760,2760,245
20230628,092100,12251000,2760,2755,2760,2755,97
20230628,092000,11983740,2760,2760,2760,2760,0
20230628,091900,11983740,2760,2765,2765,2760,22
20230628,091800,11922970,2765,2765,2765,2765,5
20230628,091700,11909145,2770,2770,2770,2770,200
20230628,091600,11355145,2775,2775,2775,2775,38
20230628,091500,11249695,2775,2775,2775,2775,0
20230628,091400,11249695,2775,2770,2775,2765,136
20230628,091300,10872340,2775,2775,2775,2775,1
20230628,091200,10869565,2775,2775,2775,2770,35
20230628,091100,10772445,2780,2780,2780,2780,0
20230628,091000,10772445,2780,2780,2780,2780,11
20230628,090900,10741865,2780,2745,2780,2745,205
20230628,090800,10174655,2745,2775,2775,2730,223
20230628,090700,9562235,2780,2780,2780,2780,0
20230628,090600,9562235,2780,2780,2780,2780,0
20230628,090500,9562235,2780,2755,2780,2755,666
20230628,090400,7713595,2755,2755,2755,2755,0
20230628,090300,7713595,2755,2735,2755,2730,634
20230628,090200,5980865,2755,2755,2755,2730,234
20230628,090100,5339530,2775,2765,2775,2765,77
20230628,090000,5126360,2740,2760,2760,2740,1858