KissMeData/219420/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201600,269463580,6500,6500,6500,6500,254
20230628,201500,269463580,6500,6500,6500,6500,0
20230628,201400,269463580,6500,6500,6500,6500,0
20230628,201300,269463580,6500,6500,6500,6500,0
20230628,201200,269463580,6500,6500,6500,6500,0
20230628,201100,269463580,6500,6500,6500,6500,0
20230628,201000,269463580,6500,6500,6500,6500,0
20230628,200900,269463580,6500,6500,6500,6500,0
20230628,200800,269463580,6500,6500,6500,6500,0
20230628,200700,269463580,6500,6500,6500,6500,0
20230628,200600,269463580,6500,6500,6500,6500,0
20230628,200500,269463580,6500,6500,6500,6500,0
20230628,200400,269463580,6500,6500,6500,6500,0
20230628,200300,269463580,6500,6500,6500,6500,0
20230628,200200,269463580,6500,6500,6500,6500,0
20230628,200100,269463580,6500,6500,6500,6500,0
20230628,200000,269463580,6500,6500,6500,6500,0
20230628,195900,269463580,6500,6500,6500,6500,0
20230628,195800,269463580,6500,6500,6500,6500,0
20230628,195700,269463580,6500,6500,6500,6500,0
20230628,195600,269463580,6500,6500,6500,6500,0
20230628,195500,269463580,6500,6500,6500,6500,0
20230628,195400,269463580,6500,6500,6500,6500,0
20230628,195300,269463580,6500,6500,6500,6500,0
20230628,195200,269463580,6500,6500,6500,6500,0
20230628,195100,269463580,6500,6500,6500,6500,0
20230628,195000,269463580,6500,6500,6500,6500,0
20230628,194900,269463580,6500,6500,6500,6500,0
20230628,194800,269463580,6500,6500,6500,6500,0
20230628,194700,269463580,6500,6500,6500,6500,0
20230628,194600,269463580,6500,6500,6500,6500,254
20230628,194500,269463580,6500,6500,6500,6500,0
20230628,194400,269463580,6500,6500,6500,6500,0
20230628,194300,269463580,6500,6500,6500,6500,0
20230628,194200,269463580,6500,6500,6500,6500,0
20230628,194100,269463580,6500,6500,6500,6500,0
20230628,194000,269463580,6500,6500,6500,6500,0
20230628,193900,269463580,6500,6500,6500,6500,0
20230628,193800,269463580,6500,6500,6500,6500,0
20230628,193700,269463580,6500,6500,6500,6500,0
20230628,193600,269463580,6500,6500,6500,6500,0
20230628,193500,269463580,6500,6500,6500,6500,0
20230628,193400,269463580,6500,6500,6500,6500,0
20230628,193300,269463580,6500,6500,6500,6500,0
20230628,193200,269463580,6500,6500,6500,6500,0
20230628,193100,269463580,6500,6500,6500,6500,0
20230628,193000,269463580,6500,6500,6500,6500,0
20230628,192900,269463580,6500,6500,6500,6500,0
20230628,192800,269463580,6500,6500,6500,6500,0
20230628,192700,269463580,6500,6500,6500,6500,0
20230628,192600,269463580,6500,6500,6500,6500,0
20230628,192500,269463580,6500,6500,6500,6500,0
20230628,192400,269463580,6500,6500,6500,6500,0
20230628,192300,269463580,6500,6500,6500,6500,0
20230628,192200,269463580,6500,6500,6500,6500,0
20230628,192100,269463580,6500,6500,6500,6500,0
20230628,192000,269463580,6500,6500,6500,6500,0
20230628,191900,269463580,6500,6500,6500,6500,0
20230628,191800,269463580,6500,6500,6500,6500,0
20230628,191700,269463580,6500,6500,6500,6500,0
20230628,191600,269463580,6500,6500,6500,6500,254
20230628,191500,269463580,6500,6500,6500,6500,0
20230628,191400,269463580,6500,6500,6500,6500,0
20230628,191300,269463580,6500,6500,6500,6500,0
20230628,191200,269463580,6500,6500,6500,6500,0
20230628,191100,269463580,6500,6500,6500,6500,0
20230628,191000,269463580,6500,6500,6500,6500,0
20230628,190900,269463580,6500,6500,6500,6500,0
20230628,190800,269463580,6500,6500,6500,6500,0
20230628,190700,269463580,6500,6500,6500,6500,0
20230628,190600,269463580,6500,6500,6500,6500,0
20230628,190500,269463580,6500,6500,6500,6500,0
20230628,190400,269463580,6500,6500,6500,6500,0
20230628,190300,269463580,6500,6500,6500,6500,0
20230628,190200,269463580,6500,6500,6500,6500,0
20230628,190100,269463580,6500,6500,6500,6500,0
20230628,190000,269463580,6500,6500,6500,6500,0
20230628,185900,269463580,6500,6500,6500,6500,0
20230628,185800,269463580,6500,6500,6500,6500,0
20230628,185700,269463580,6500,6500,6500,6500,0
20230628,185600,269463580,6500,6500,6500,6500,0
20230628,185500,269463580,6500,6500,6500,6500,0
20230628,185400,269463580,6500,6500,6500,6500,0
20230628,185300,269463580,6500,6500,6500,6500,0
20230628,185200,269463580,6500,6500,6500,6500,0
20230628,185100,269463580,6500,6500,6500,6500,0
20230628,185000,269463580,6500,6500,6500,6500,0
20230628,184900,269463580,6500,6500,6500,6500,0
20230628,184800,269463580,6500,6500,6500,6500,0
20230628,184700,269463580,6500,6500,6500,6500,0
20230628,184600,269463580,6500,6500,6500,6500,254
20230628,184500,269463580,6500,6500,6500,6500,0
20230628,184400,269463580,6500,6500,6500,6500,0
20230628,184300,269463580,6500,6500,6500,6500,0
20230628,184200,269463580,6500,6500,6500,6500,0
20230628,184100,269463580,6500,6500,6500,6500,0
20230628,184000,269463580,6500,6500,6500,6500,0
20230628,183900,269463580,6500,6500,6500,6500,0
20230628,183800,269463580,6500,6500,6500,6500,0
20230628,183700,269463580,6500,6500,6500,6500,0
20230628,183600,269463580,6500,6500,6500,6500,0
20230628,183500,269463580,6500,6500,6500,6500,0
20230628,183400,269463580,6500,6500,6500,6500,0
20230628,183300,269463580,6500,6500,6500,6500,0
20230628,183200,269463580,6500,6500,6500,6500,0
20230628,183100,269463580,6500,6500,6500,6500,0
20230628,183000,269463580,6500,6500,6500,6500,0
20230628,182900,269463580,6500,6500,6500,6500,0
20230628,182800,269463580,6500,6500,6500,6500,0
20230628,182700,269463580,6500,6500,6500,6500,0
20230628,182600,269463580,6500,6500,6500,6500,0
20230628,182500,269463580,6500,6500,6500,6500,0
20230628,182400,269463580,6500,6500,6500,6500,0
20230628,182300,269463580,6500,6500,6500,6500,0
20230628,182200,269463580,6500,6500,6500,6500,0
20230628,182100,269463580,6500,6500,6500,6500,0
20230628,182000,269463580,6500,6500,6500,6500,0
20230628,181900,269463580,6500,6500,6500,6500,0
20230628,181800,269463580,6500,6500,6500,6500,0
20230628,181700,269463580,6500,6500,6500,6500,0
20230628,181600,269463580,6500,6500,6500,6500,254
20230628,181500,269463580,6500,6500,6500,6500,0
20230628,181400,269463580,6500,6500,6500,6500,0
20230628,181300,269463580,6500,6500,6500,6500,0
20230628,181200,269463580,6500,6500,6500,6500,0
20230628,181100,269463580,6500,6500,6500,6500,0
20230628,181000,269463580,6500,6500,6500,6500,0
20230628,180900,269463580,6500,6500,6500,6500,0
20230628,180800,269463580,6500,6500,6500,6500,0
20230628,180700,269463580,6500,6500,6500,6500,0
20230628,180600,269463580,6500,6500,6500,6500,0
20230628,180500,269463580,6500,6500,6500,6500,0
20230628,180400,269463580,6500,6500,6500,6500,0
20230628,180300,269463580,6500,6500,6500,6500,0
20230628,180200,269463580,6500,6500,6500,6500,0
20230628,180100,269463580,6500,6500,6500,6500,0
20230628,180000,269463580,6500,6500,6500,6500,0
20230628,175900,269463580,6500,6500,6500,6500,0
20230628,175800,269463580,6500,6500,6500,6500,0
20230628,175700,269463580,6500,6500,6500,6500,0
20230628,175600,269463580,6500,6500,6500,6500,0
20230628,175500,269463580,6500,6500,6500,6500,0
20230628,175400,269463580,6500,6500,6500,6500,0
20230628,175300,269463580,6500,6500,6500,6500,0
20230628,175200,269463580,6500,6500,6500,6500,0
20230628,175100,269463580,6500,6500,6500,6500,0
20230628,175000,269463580,6500,6500,6500,6500,0
20230628,174900,269463580,6500,6500,6500,6500,0
20230628,174800,269463580,6500,6500,6500,6500,0
20230628,174700,269463580,6500,6500,6500,6500,0
20230628,174600,269463580,6500,6500,6500,6500,254
20230628,174500,269463580,6500,6500,6500,6500,0
20230628,174400,269463580,6500,6500,6500,6500,0
20230628,174300,269463580,6500,6500,6500,6500,0
20230628,174200,269463580,6500,6500,6500,6500,0
20230628,174100,269463580,6500,6500,6500,6500,0
20230628,174000,269463580,6500,6500,6500,6500,0
20230628,173900,269463580,6500,6500,6500,6500,0
20230628,173800,269463580,6500,6500,6500,6500,0
20230628,173700,269463580,6500,6500,6500,6500,0
20230628,173600,269463580,6500,6500,6500,6500,0
20230628,173500,269463580,6500,6500,6500,6500,0
20230628,173400,269463580,6500,6500,6500,6500,0
20230628,173300,269463580,6500,6500,6500,6500,0
20230628,173200,269463580,6500,6500,6500,6500,0
20230628,173100,269463580,6500,6500,6500,6500,0
20230628,173000,269463580,6500,6500,6500,6500,0
20230628,172900,269463580,6500,6500,6500,6500,0
20230628,172800,269463580,6500,6500,6500,6500,0
20230628,172700,269463580,6500,6500,6500,6500,0
20230628,172600,269463580,6500,6500,6500,6500,0
20230628,172500,269463580,6500,6500,6500,6500,0
20230628,172400,269463580,6500,6500,6500,6500,0
20230628,172300,269463580,6500,6500,6500,6500,0
20230628,172200,269463580,6500,6500,6500,6500,0
20230628,172100,269463580,6500,6500,6500,6500,0
20230628,172000,269463580,6500,6500,6500,6500,0
20230628,171900,269463580,6500,6500,6500,6500,0
20230628,171800,269463580,6500,6500,6500,6500,0
20230628,171700,269463580,6500,6500,6500,6500,0
20230628,171600,269463580,6500,6500,6500,6500,254
20230628,171500,269463580,6500,6500,6500,6500,0
20230628,171400,269463580,6500,6500,6500,6500,0
20230628,171300,269463580,6500,6500,6500,6500,0
20230628,171200,269463580,6500,6500,6500,6500,0
20230628,171100,269463580,6500,6500,6500,6500,0
20230628,171000,269463580,6500,6500,6500,6500,0
20230628,170900,269463580,6500,6500,6500,6500,0
20230628,170800,269463580,6500,6500,6500,6500,0
20230628,170700,269463580,6500,6500,6500,6500,0
20230628,170600,269463580,6500,6500,6500,6500,0
20230628,170500,269463580,6500,6500,6500,6500,0
20230628,170400,269463580,6500,6500,6500,6500,0
20230628,170300,269463580,6500,6500,6500,6500,0
20230628,170200,269463580,6500,6500,6500,6500,0
20230628,170100,269463580,6500,6500,6500,6500,0
20230628,170000,269463580,6500,6500,6500,6500,0
20230628,165900,269463580,6500,6500,6500,6500,0
20230628,165800,269463580,6500,6500,6500,6500,0
20230628,165700,269463580,6500,6500,6500,6500,0
20230628,165600,269463580,6500,6500,6500,6500,0
20230628,165500,269463580,6500,6500,6500,6500,0
20230628,165400,269463580,6500,6500,6500,6500,0
20230628,165300,269463580,6500,6500,6500,6500,0
20230628,165200,269463580,6500,6500,6500,6500,0
20230628,165100,269463580,6500,6500,6500,6500,0
20230628,165000,269463580,6500,6500,6500,6500,0
20230628,164900,269463580,6500,6500,6500,6500,0
20230628,164800,269463580,6500,6500,6500,6500,0
20230628,164700,269463580,6500,6500,6500,6500,0
20230628,164600,269463580,6500,6500,6500,6500,254
20230628,164500,269463580,6500,6500,6500,6500,0
20230628,164400,269463580,6500,6500,6500,6500,0
20230628,164300,269463580,6500,6500,6500,6500,0
20230628,164200,269463580,6500,6500,6500,6500,0
20230628,164100,269463580,6500,6500,6500,6500,0
20230628,164000,269463580,6500,6500,6500,6500,0
20230628,163900,269463580,6500,6500,6500,6500,0
20230628,163800,269463580,6500,6500,6500,6500,0
20230628,163700,269463580,6500,6500,6500,6500,0
20230628,163600,269463580,6500,6500,6500,6500,0
20230628,163500,269463580,6500,6500,6500,6500,0
20230628,163400,269463580,6500,6500,6500,6500,0
20230628,163300,269463580,6500,6500,6500,6500,0
20230628,163200,269463580,6500,6500,6500,6500,0
20230628,163100,269463580,6500,6500,6500,6500,0
20230628,163000,269463580,6500,6500,6500,6500,0
20230628,162900,269463580,6500,6500,6500,6500,0
20230628,162800,269463580,6500,6500,6500,6500,0
20230628,162700,269463580,6500,6500,6500,6500,0
20230628,162600,269463580,6500,6500,6500,6500,0
20230628,162500,269463580,6500,6500,6500,6500,0
20230628,162400,269463580,6500,6500,6500,6500,0
20230628,162300,269463580,6500,6500,6500,6500,0
20230628,162200,269463580,6500,6500,6500,6500,0
20230628,162100,269463580,6500,6500,6500,6500,0
20230628,162000,269463580,6500,6500,6500,6500,0
20230628,161900,269463580,6500,6500,6500,6500,0
20230628,161800,269463580,6500,6500,6500,6500,0
20230628,161700,269463580,6500,6500,6500,6500,0
20230628,161600,269463580,6500,6500,6500,6500,254
20230628,161500,269463580,6500,6500,6500,6500,0
20230628,161400,269463580,6500,6500,6500,6500,0
20230628,161300,269463580,6500,6500,6500,6500,0
20230628,161200,269463580,6500,6500,6500,6500,0
20230628,161100,269463580,6500,6500,6500,6500,0
20230628,161000,269463580,6500,6500,6500,6500,0
20230628,160900,269463580,6500,6500,6500,6500,0
20230628,160800,269463580,6500,6500,6500,6500,0
20230628,160700,269463580,6500,6500,6500,6500,0
20230628,160600,269463580,6500,6500,6500,6500,0
20230628,160500,269463580,6500,6500,6500,6500,0
20230628,160400,269463580,6500,6500,6500,6500,0
20230628,160300,269463580,6500,6500,6500,6500,0
20230628,160200,269463580,6500,6500,6500,6500,0
20230628,160100,269463580,6500,6500,6500,6500,0
20230628,160000,269463580,6500,6500,6500,6500,0
20230628,155900,269463580,6500,6500,6500,6500,0
20230628,155800,269463580,6500,6500,6500,6500,0
20230628,155700,269463580,6500,6500,6500,6500,0
20230628,155600,269463580,6500,6500,6500,6500,0
20230628,155500,269463580,6500,6500,6500,6500,0
20230628,155400,269463580,6500,6500,6500,6500,0
20230628,155300,269463580,6500,6500,6500,6500,0
20230628,155200,269463580,6500,6500,6500,6500,0
20230628,155100,269463580,6500,6500,6500,6500,0
20230628,155000,269463580,6500,6500,6500,6500,0
20230628,154900,269463580,6500,6500,6500,6500,0
20230628,154800,269463580,6500,6500,6500,6500,0
20230628,154700,269463580,6500,6500,6500,6500,0
20230628,154600,269463580,6500,6500,6500,6500,254
20230628,154500,269463580,6500,6500,6500,6500,0
20230628,154400,269463580,6500,6500,6500,6500,0
20230628,154300,269463580,6500,6500,6500,6500,0
20230628,154200,269463580,6500,6500,6500,6500,0
20230628,154100,269463580,6500,6500,6500,6500,0
20230628,154000,269463580,6500,6500,6500,6500,0
20230628,153900,269463580,6500,6500,6500,6500,0
20230628,153800,269463580,6500,6500,6500,6500,0
20230628,153700,269463580,6500,6500,6500,6500,0
20230628,153600,269463580,6500,6500,6500,6500,0
20230628,153500,269463580,6500,6500,6500,6500,0
20230628,153400,269463580,6500,6500,6500,6500,0
20230628,153300,269463580,6500,6500,6500,6500,0
20230628,153200,269463580,6500,6500,6500,6500,0
20230628,153100,269463580,6500,6500,6500,6500,0
20230628,153000,269463580,6500,6500,6500,6500,254
20230628,152900,267812580,6530,6530,6530,6530,0
20230628,152800,267812580,6530,6530,6530,6530,0
20230628,152700,267812580,6530,6530,6530,6530,0
20230628,152600,267812580,6530,6530,6530,6530,0
20230628,152500,267812580,6530,6530,6530,6530,0
20230628,152400,267812580,6530,6530,6530,6530,0
20230628,152300,267812580,6530,6530,6530,6530,0
20230628,152200,267812580,6530,6530,6530,6530,0
20230628,152100,267812580,6530,6530,6530,6530,0
20230628,152000,267812580,6530,6530,6530,6530,0
20230628,151900,267812580,6530,6530,6530,6530,20
20230628,151800,267681980,6540,6520,6540,6520,482
20230628,151700,264536560,6520,6540,6540,6520,36
20230628,151600,264301520,6510,6510,6510,6510,50
20230628,151500,263976020,6510,6510,6510,6510,0
20230628,151400,263976020,6510,6510,6510,6510,5
20230628,151300,263943470,6500,6500,6500,6500,500
20230628,151200,260693470,6510,6510,6510,6500,111
20230628,151100,259971100,6540,6540,6540,6540,0
20230628,151000,259971100,6540,6540,6540,6540,0
20230628,150900,259971100,6540,6540,6540,6540,100
20230628,150800,259317100,6540,6540,6540,6540,1
20230628,150700,259310560,6510,6510,6510,6510,0
20230628,150600,259310560,6510,6520,6520,6510,300
20230628,150500,257356040,6550,6550,6550,6550,0
20230628,150400,257356040,6550,6550,6550,6550,0
20230628,150300,257356040,6550,6550,6550,6550,1
20230628,150200,257349490,6520,6520,6520,6520,200
20230628,150100,256045490,6540,6530,6540,6530,1137
20230628,150000,248609840,6530,6530,6530,6530,3
20230628,145900,248590250,6530,6530,6530,6530,10
20230628,145800,248524950,6540,6540,6540,6540,362
20230628,145700,246157470,6550,6540,6550,6540,653
20230628,145600,241886750,6540,6540,6540,6540,0
20230628,145500,241886750,6540,6540,6540,6540,0
20230628,145400,241886750,6540,6540,6540,6540,0
20230628,145300,241886750,6540,6540,6540,6540,0
20230628,145200,241886750,6540,6540,6540,6540,0
20230628,145100,241886750,6540,6540,6540,6540,0
20230628,145000,241886750,6540,6530,6540,6530,111
20230628,144900,241160980,6530,6530,6530,6530,2
20230628,144800,241147920,6520,6530,6530,6520,161
20230628,144700,240097200,6530,6530,6530,6530,0
20230628,144600,240097200,6530,6530,6530,6530,0
20230628,144500,240097200,6530,6530,6530,6530,0
20230628,144400,240097200,6530,6530,6530,6530,0
20230628,144300,240097200,6530,6530,6530,6530,0
20230628,144200,240097200,6530,6530,6530,6530,0
20230628,144100,240097200,6530,6530,6530,6530,0
20230628,144000,240097200,6530,6530,6530,6530,758
20230628,143900,235147460,6530,6530,6530,6530,242
20230628,143800,233567200,6530,6530,6530,6530,0
20230628,143700,233567200,6530,6520,6530,6520,13
20230628,143600,233482350,6530,6540,6540,6530,20
20230628,143500,233351700,6540,6530,6540,6530,103
20230628,143400,232678190,6510,6510,6510,6510,0
20230628,143300,232678190,6510,6510,6510,6510,35
20230628,143200,232450340,6510,6510,6510,6510,0
20230628,143100,232450340,6510,6510,6510,6510,20
20230628,143000,232320140,6500,6500,6500,6500,0
20230628,142900,232320140,6500,6500,6500,6500,0
20230628,142800,232320140,6500,6500,6500,6500,0
20230628,142700,232320140,6500,6500,6500,6500,0
20230628,142600,232320140,6500,6500,6500,6500,0
20230628,142500,232320140,6500,6500,6500,6500,10
20230628,142400,232255140,6500,6500,6500,6500,0
20230628,142300,232255140,6500,6500,6500,6500,520
20230628,142200,228875140,6500,6500,6500,6500,50
20230628,142100,228550140,6500,6500,6500,6500,0
20230628,142000,228550140,6500,6500,6500,6500,0
20230628,141900,228550140,6500,6510,6510,6500,450
20230628,141800,225620680,6510,6510,6510,6510,0
20230628,141700,225620680,6510,6510,6510,6510,0
20230628,141600,225620680,6510,6510,6510,6510,0
20230628,141500,225620680,6510,6510,6510,6510,0
20230628,141400,225620680,6510,6510,6510,6510,10
20230628,141300,225555580,6510,6510,6510,6510,0
20230628,141200,225555580,6510,6510,6510,6510,0
20230628,141100,225555580,6510,6510,6510,6510,0
20230628,141000,225555580,6510,6510,6510,6510,0
20230628,140900,225555580,6510,6510,6510,6510,0
20230628,140800,225555580,6510,6510,6510,6510,0
20230628,140700,225555580,6510,6510,6510,6510,0
20230628,140600,225555580,6510,6510,6510,6510,0
20230628,140500,225555580,6510,6540,6540,6510,21
20230628,140400,225418840,6540,6540,6540,6540,0
20230628,140300,225418840,6540,6540,6540,6540,0
20230628,140200,225418840,6540,6540,6540,6540,0
20230628,140100,225418840,6540,6510,6540,6500,1399
20230628,140000,216322170,6510,6510,6510,6510,241
20230628,135900,214753260,6510,6510,6510,6510,0
20230628,135800,214753260,6510,6510,6510,6510,200
20230628,135700,213451260,6510,6520,6520,6510,650
20230628,135600,209219690,6510,6510,6510,6510,0
20230628,135500,209219690,6510,6520,6520,6510,100
20230628,135400,208568630,6520,6520,6520,6520,100
20230628,135300,207916630,6520,6520,6520,6520,3
20230628,135200,207897070,6520,6520,6520,6520,198
20230628,135100,206606110,6520,6520,6540,6520,49
20230628,135000,206286550,6540,6540,6540,6540,0
20230628,134900,206286550,6540,6540,6540,6540,0
20230628,134800,206286550,6540,6540,6540,6540,0
20230628,134700,206286550,6540,6540,6540,6540,0
20230628,134600,206286550,6540,6540,6540,6540,2
20230628,134500,206273470,6550,6550,6550,6550,0
20230628,134400,206273470,6550,6550,6550,6550,0
20230628,134300,206273470,6550,6550,6550,6550,0
20230628,134200,206273470,6550,6510,6550,6510,419
20230628,134100,203542590,6510,6510,6510,6510,1
20230628,134000,203536080,6540,6540,6540,6540,44
20230628,133900,203248320,6510,6520,6520,6510,298
20230628,133800,201306810,6510,6510,6510,6510,6
20230628,133700,201267750,6500,6510,6510,6500,419
20230628,133600,198543410,6510,6510,6510,6510,91
20230628,133500,197951000,6510,6510,6510,6510,438
20230628,133400,195099620,6510,6510,6510,6510,0
20230628,133300,195099620,6510,6510,6510,6510,135
20230628,133200,194220770,6510,6510,6510,6510,0
20230628,133100,194220770,6510,6510,6510,6510,0
20230628,133000,194220770,6510,6510,6510,6510,1
20230628,132900,194214260,6510,6510,6510,6510,0
20230628,132800,194214260,6510,6510,6510,6510,0
20230628,132700,194214260,6510,6510,6510,6510,0
20230628,132600,194214260,6510,6520,6520,6510,500
20230628,132500,190957290,6520,6520,6520,6520,0
20230628,132400,190957290,6520,6520,6520,6520,0
20230628,132300,190957290,6520,6520,6520,6520,13
20230628,132200,190872530,6530,6530,6530,6530,0
20230628,132100,190872530,6530,6530,6530,6530,100
20230628,132000,190219530,6530,6530,6530,6530,1
20230628,131900,190213000,6530,6530,6530,6530,0
20230628,131800,190213000,6530,6530,6530,6530,0
20230628,131700,190213000,6530,6530,6530,6530,156
20230628,131600,189194320,6530,6530,6530,6530,319
20230628,131500,187111250,6550,6550,6550,6550,0
20230628,131400,187111250,6550,6550,6550,6550,0
20230628,131300,187111250,6550,6550,6550,6550,1
20230628,131200,187104700,6530,6530,6530,6530,0
20230628,131100,187104700,6530,6530,6530,6530,0
20230628,131000,187104700,6530,6530,6530,6530,0
20230628,130900,187104700,6530,6530,6530,6530,0
20230628,130800,187104700,6530,6530,6530,6530,0
20230628,130700,187104700,6530,6530,6530,6530,0
20230628,130600,187104700,6530,6530,6530,6530,0
20230628,130500,187104700,6530,6530,6530,6530,0
20230628,130400,187104700,6530,6530,6530,6530,0
20230628,130300,187104700,6530,6530,6530,6530,300
20230628,130200,185145700,6560,6560,6560,6560,0
20230628,130100,185145700,6560,6560,6560,6560,0
20230628,130000,185145700,6560,6560,6560,6560,0
20230628,125900,185145700,6560,6560,6560,6560,1
20230628,125800,185139140,6530,6530,6530,6530,0
20230628,125700,185139140,6530,6530,6530,6530,0
20230628,125600,185139140,6530,6530,6530,6530,100
20230628,125500,184486140,6530,6530,6530,6530,0
20230628,125400,184486140,6530,6530,6530,6530,0
20230628,125300,184486140,6530,6540,6540,6530,200
20230628,125200,183179900,6540,6540,6540,6540,0
20230628,125100,183179900,6540,6540,6540,6540,36
20230628,125000,182944460,6530,6530,6530,6530,0
20230628,124900,182944460,6530,6530,6530,6530,0
20230628,124800,182944460,6530,6560,6560,6530,745
20230628,124700,178071020,6580,6580,6580,6580,0
20230628,124600,178071020,6580,6580,6580,6580,0
20230628,124500,178071020,6580,6580,6580,6580,0
20230628,124400,178071020,6580,6580,6580,6580,0
20230628,124300,178071020,6580,6580,6580,6580,0
20230628,124200,178071020,6580,6580,6580,6580,0
20230628,124100,178071020,6580,6580,6580,6580,0
20230628,124000,178071020,6580,6580,6580,6580,0
20230628,123900,178071020,6580,6580,6580,6580,0
20230628,123800,178071020,6580,6580,6580,6580,0
20230628,123700,178071020,6580,6580,6580,6580,0
20230628,123600,178071020,6580,6580,6580,6580,0
20230628,123500,178071020,6580,6580,6580,6580,5
20230628,123400,178038120,6540,6540,6540,6540,0
20230628,123300,178038120,6540,6540,6540,6540,0
20230628,123200,178038120,6540,6540,6540,6540,0
20230628,123100,178038120,6540,6540,6540,6540,0
20230628,123000,178038120,6540,6540,6540,6540,0
20230628,122900,178038120,6540,6540,6540,6540,0
20230628,122800,178038120,6540,6540,6540,6540,0
20230628,122700,178038120,6540,6540,6540,6540,0
20230628,122600,178038120,6540,6540,6540,6540,0
20230628,122500,178038120,6540,6570,6570,6540,1755
20230628,122400,166533480,6590,6590,6590,6590,0
20230628,122300,166533480,6590,6590,6590,6590,0
20230628,122200,166533480,6590,6590,6590,6590,0
20230628,122100,166533480,6590,6590,6590,6590,0
20230628,122000,166533480,6590,6590,6590,6590,0
20230628,121900,166533480,6590,6590,6590,6590,26
20230628,121800,166362140,6570,6570,6570,6570,0
20230628,121700,166362140,6570,6570,6570,6570,0
20230628,121600,166362140,6570,6570,6570,6570,0
20230628,121500,166362140,6570,6580,6580,6570,200
20230628,121400,165048130,6580,6580,6580,6580,151
20230628,121300,164054550,6580,6580,6580,6580,0
20230628,121200,164054550,6580,6580,6580,6580,0
20230628,121100,164054550,6580,6580,6580,6580,0
20230628,121000,164054550,6580,6580,6580,6580,0
20230628,120900,164054550,6580,6580,6580,6580,0
20230628,120800,164054550,6580,6580,6580,6580,0
20230628,120700,164054550,6580,6580,6580,6580,0
20230628,120600,164054550,6580,6580,6580,6580,0
20230628,120500,164054550,6580,6580,6580,6580,0
20230628,120400,164054550,6580,6580,6580,6580,44
20230628,120300,163765030,6590,6590,6590,6590,0
20230628,120200,163765030,6590,6590,6590,6590,30
20230628,120100,163567330,6590,6590,6590,6590,0
20230628,120000,163567330,6590,6590,6590,6590,40
20230628,115900,163303730,6580,6580,6580,6580,0
20230628,115800,163303730,6580,6580,6580,6580,0
20230628,115700,163303730,6580,6580,6580,6580,0
20230628,115600,163303730,6580,6580,6580,6580,1
20230628,115500,163297150,6580,6580,6580,6580,0
20230628,115400,163297150,6580,6580,6580,6580,2
20230628,115300,163283990,6560,6560,6560,6560,0
20230628,115200,163283990,6560,6560,6560,6560,0
20230628,115100,163283990,6560,6560,6560,6560,0
20230628,115000,163283990,6560,6560,6560,6560,0
20230628,114900,163283990,6560,6570,6570,6560,1274
20230628,114800,154926370,6570,6570,6570,6570,0
20230628,114700,154926370,6570,6570,6570,6570,0
20230628,114600,154926370,6570,6570,6570,6570,0
20230628,114500,154926370,6570,6570,6570,6570,0
20230628,114400,154926370,6570,6570,6570,6570,2
20230628,114300,154913230,6560,6560,6560,6560,0
20230628,114200,154913230,6560,6560,6560,6560,0
20230628,114100,154913230,6560,6560,6560,6560,3
20230628,114000,154893550,6560,6560,6560,6560,34
20230628,113900,154670510,6560,6560,6560,6560,10
20230628,113800,154604910,6590,6590,6590,6590,0
20230628,113700,154604910,6590,6590,6590,6590,0
20230628,113600,154604910,6590,6590,6590,6590,0
20230628,113500,154604910,6590,6590,6590,6590,0
20230628,113400,154604910,6590,6590,6590,6590,0
20230628,113300,154604910,6590,6590,6590,6590,15
20230628,113200,154506060,6560,6560,6560,6560,0
20230628,113100,154506060,6560,6560,6560,6560,3
20230628,113000,154486380,6560,6560,6560,6560,0
20230628,112900,154486380,6560,6560,6560,6560,0
20230628,112800,154486380,6560,6590,6590,6560,605
20230628,112700,150513870,6590,6590,6590,6590,0
20230628,112600,150513870,6590,6590,6590,6590,0
20230628,112500,150513870,6590,6590,6590,6590,0
20230628,112400,150513870,6590,6590,6590,6590,0
20230628,112300,150513870,6590,6590,6590,6590,0
20230628,112200,150513870,6590,6590,6590,6590,0
20230628,112100,150513870,6590,6590,6590,6590,0
20230628,112000,150513870,6590,6590,6590,6590,0
20230628,111900,150513870,6590,6590,6590,6590,0
20230628,111800,150513870,6590,6590,6590,6590,0
20230628,111700,150513870,6590,6590,6590,6590,1
20230628,111600,150507280,6590,6590,6590,6590,10
20230628,111500,150441380,6590,6590,6590,6590,0
20230628,111400,150441380,6590,6590,6590,6590,0
20230628,111300,150441380,6590,6590,6590,6590,0
20230628,111200,150441380,6590,6580,6590,6580,299
20230628,111100,148473660,6580,6580,6580,6580,10
20230628,111000,148407860,6590,6590,6590,6590,0
20230628,110900,148407860,6590,6590,6590,6590,0
20230628,110800,148407860,6590,6590,6590,6590,0
20230628,110700,148407860,6590,6590,6590,6590,5
20230628,110600,148374910,6590,6600,6600,6590,129
20230628,110500,147524780,6630,6630,6630,6630,1
20230628,110400,147518150,6640,6610,6650,6610,184
20230628,110300,146296890,6570,6570,6570,6570,0
20230628,110200,146296890,6570,6570,6570,6570,0
20230628,110100,146296890,6570,6580,6580,6570,47
20230628,110000,145988050,6570,6570,6570,6570,0
20230628,105900,145988050,6570,6570,6570,6570,0
20230628,105800,145988050,6570,6590,6590,6570,400
20230628,105700,143358240,6610,6610,6610,6610,0
20230628,105600,143358240,6610,6610,6610,6610,51
20230628,105500,143021130,6620,6620,6620,6620,1
20230628,105400,143014510,6610,6610,6610,6610,0
20230628,105300,143014510,6610,6610,6610,6610,2
20230628,105200,143001290,6590,6590,6590,6590,0
20230628,105100,143001290,6590,6590,6590,6590,0
20230628,105000,143001290,6590,6590,6590,6590,0
20230628,104900,143001290,6590,6590,6590,6590,0
20230628,104800,143001290,6590,6590,6590,6590,20
20230628,104700,142869490,6590,6590,6590,6590,5
20230628,104600,142836540,6590,6600,6600,6590,50
20230628,104500,142507030,6610,6610,6610,6610,0
20230628,104400,142507030,6610,6610,6610,6610,1
20230628,104300,142500420,6630,6630,6630,6630,0
20230628,104200,142500420,6630,6630,6630,6630,0
20230628,104100,142500420,6630,6630,6630,6630,0
20230628,104000,142500420,6630,6630,6630,6630,0
20230628,103900,142500420,6630,6630,6630,6630,10
20230628,103800,142434120,6630,6600,6630,6600,243
20230628,103700,140825450,6600,6610,6610,6600,592
20230628,103600,136917550,6620,6620,6620,6620,1
20230628,103500,136910930,6630,6630,6630,6630,1
20230628,103400,136904300,6630,6630,6630,6630,1
20230628,103300,136897670,6630,6630,6630,6630,0
20230628,103200,136897670,6630,6630,6630,6630,0
20230628,103100,136897670,6630,6630,6630,6630,0
20230628,103000,136897670,6630,6630,6630,6630,806
20230628,102900,131553890,6610,6670,6670,6610,100
20230628,102800,130889780,6690,6690,6690,6690,1
20230628,102700,130883090,6690,6690,6690,6690,1
20230628,102600,130876400,6690,6690,6690,6690,100
20230628,102500,130207400,6690,6690,6690,6690,11
20230628,102400,130133810,6700,6700,6700,6690,300
20230628,102300,128124330,6700,6700,6700,6700,45
20230628,102200,127822830,6690,6690,6690,6690,114
20230628,102100,127060170,6690,6690,6690,6690,0
20230628,102000,127060170,6690,6700,6700,6690,282
20230628,101900,125173010,6700,6700,6700,6700,30
20230628,101800,124972010,6700,6700,6700,6700,1306
20230628,101700,116221810,6700,6700,6700,6700,0
20230628,101600,116221810,6700,6660,6700,6660,503
20230628,101500,112866790,6670,6690,6690,6670,15
20230628,101400,112766520,6720,6730,6730,6720,1313
20230628,101300,103939960,6720,6680,6720,6680,512
20230628,101200,100508480,6680,6650,6680,6650,652
20230628,101100,96163350,6640,6580,6640,6580,5348
20230628,101000,60831510,6580,6560,6580,6560,51
20230628,100900,60496930,6560,6560,6560,6560,250
20230628,100800,58856930,6580,6580,6580,6580,1
20230628,100700,58850350,6580,6580,6580,6580,1
20230628,100600,58843770,6560,6560,6560,6560,0
20230628,100500,58843770,6560,6560,6560,6560,0
20230628,100400,58843770,6560,6570,6570,6560,500
20230628,100300,55562400,6590,6590,6590,6590,0
20230628,100200,55562400,6590,6590,6590,6590,0
20230628,100100,55562400,6590,6590,6590,6590,0
20230628,100000,55562400,6590,6590,6590,6590,0
20230628,095900,55562400,6590,6590,6590,6590,0
20230628,095800,55562400,6590,6570,6590,6570,21
20230628,095700,55424410,6570,6570,6570,6570,0
20230628,095600,55424410,6570,6570,6570,6570,516
20230628,095500,52034290,6570,6570,6570,6570,0
20230628,095400,52034290,6570,6570,6570,6570,21
20230628,095300,51896320,6570,6570,6570,6570,0
20230628,095200,51896320,6570,6570,6570,6570,200
20230628,095100,50582320,6570,6570,6570,6570,6
20230628,095000,50542900,6560,6560,6560,6560,0
20230628,094900,50542900,6560,6570,6570,6560,100
20230628,094800,49886670,6590,6590,6590,6590,0
20230628,094700,49886670,6590,6590,6590,6590,0
20230628,094600,49886670,6590,6590,6590,6590,30
20230628,094500,49688970,6590,6590,6590,6590,5
20230628,094400,49656020,6600,6600,6600,6600,0
20230628,094300,49656020,6600,6600,6600,6600,1
20230628,094200,49649420,6600,6600,6600,6600,0
20230628,094100,49649420,6600,6600,6600,6600,481
20230628,094000,46474820,6600,6600,6600,6600,69
20230628,093900,46019420,6600,6600,6610,6600,534
20230628,093800,42491270,6600,6600,6600,6600,10
20230628,093700,42425270,6560,6610,6610,6560,201
20230628,093600,41104720,6610,6610,6610,6610,0
20230628,093500,41104720,6610,6610,6610,6610,0
20230628,093400,41104720,6610,6610,6610,6610,1
20230628,093300,41098110,6600,6610,6610,6600,52
20230628,093200,40754890,6610,6610,6610,6610,1
20230628,093100,40748280,6610,6610,6610,6610,0
20230628,093000,40748280,6610,6610,6610,6610,0
20230628,092900,40748280,6610,6600,6610,6600,1217
20230628,092800,32710210,6600,6600,6600,6600,10
20230628,092700,32644210,6600,6600,6600,6600,10
20230628,092600,32578210,6600,6600,6600,6600,0
20230628,092500,32578210,6600,6600,6600,6600,0
20230628,092400,32578210,6600,6600,6600,6600,500
20230628,092300,29278210,6600,6600,6600,6600,10
20230628,092200,29212210,6610,6610,6610,6610,0
20230628,092100,29212210,6610,6600,6610,6600,35
20230628,092000,28981200,6580,6580,6580,6580,44
20230628,091900,28691680,6550,6580,6580,6550,62
20230628,091800,28283750,6580,6580,6580,6580,101
20230628,091700,27619170,6580,6580,6580,6580,12
20230628,091600,27540210,6580,6580,6580,6580,17
20230628,091500,27428350,6550,6570,6570,6550,290
20230628,091400,25526850,6570,6570,6570,6570,100
20230628,091300,24869850,6580,6580,6580,6580,2
20230628,091200,24856690,6580,6580,6580,6580,10
20230628,091100,24790890,6580,6580,6580,6580,30
20230628,091000,24593490,6600,6600,6600,6600,20
20230628,090900,24461490,6600,6600,6600,6600,1
20230628,090800,24454890,6550,6580,6580,6550,102
20230628,090700,23784330,6600,6600,6600,6600,2
20230628,090600,23771130,6600,6590,6600,6590,100
20230628,090500,23111230,6590,6590,6590,6590,0
20230628,090400,23111230,6590,6590,6590,6590,183
20230628,090300,21905260,6580,6590,6590,6580,2478
20230628,090200,5575520,6600,6600,6600,6600,70
20230628,090100,5113520,6590,6580,6590,6580,560
20230628,090000,1423440,6590,6590,6590,6590,216