KissMeData/225530/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201700,187033150,6510,6510,6510,6510,1244
20230628,201600,187033150,6510,6510,6510,6510,0
20230628,201500,187033150,6510,6510,6510,6510,0
20230628,201400,187033150,6510,6510,6510,6510,0
20230628,201300,187033150,6510,6510,6510,6510,0
20230628,201200,187033150,6510,6510,6510,6510,0
20230628,201100,187033150,6510,6510,6510,6510,0
20230628,201000,187033150,6510,6510,6510,6510,0
20230628,200900,187033150,6510,6510,6510,6510,0
20230628,200800,187033150,6510,6510,6510,6510,0
20230628,200700,187033150,6510,6510,6510,6510,0
20230628,200600,187033150,6510,6510,6510,6510,0
20230628,200500,187033150,6510,6510,6510,6510,0
20230628,200400,187033150,6510,6510,6510,6510,0
20230628,200300,187033150,6510,6510,6510,6510,0
20230628,200200,187033150,6510,6510,6510,6510,0
20230628,200100,187033150,6510,6510,6510,6510,0
20230628,200000,187033150,6510,6510,6510,6510,0
20230628,195900,187033150,6510,6510,6510,6510,0
20230628,195800,187033150,6510,6510,6510,6510,0
20230628,195700,187033150,6510,6510,6510,6510,0
20230628,195600,187033150,6510,6510,6510,6510,0
20230628,195500,187033150,6510,6510,6510,6510,0
20230628,195400,187033150,6510,6510,6510,6510,0
20230628,195300,187033150,6510,6510,6510,6510,0
20230628,195200,187033150,6510,6510,6510,6510,0
20230628,195100,187033150,6510,6510,6510,6510,0
20230628,195000,187033150,6510,6510,6510,6510,0
20230628,194900,187033150,6510,6510,6510,6510,0
20230628,194800,187033150,6510,6510,6510,6510,0
20230628,194700,187033150,6510,6510,6510,6510,1244
20230628,194600,187033150,6510,6510,6510,6510,0
20230628,194500,187033150,6510,6510,6510,6510,0
20230628,194400,187033150,6510,6510,6510,6510,0
20230628,194300,187033150,6510,6510,6510,6510,0
20230628,194200,187033150,6510,6510,6510,6510,0
20230628,194100,187033150,6510,6510,6510,6510,0
20230628,194000,187033150,6510,6510,6510,6510,0
20230628,193900,187033150,6510,6510,6510,6510,0
20230628,193800,187033150,6510,6510,6510,6510,0
20230628,193700,187033150,6510,6510,6510,6510,0
20230628,193600,187033150,6510,6510,6510,6510,0
20230628,193500,187033150,6510,6510,6510,6510,0
20230628,193400,187033150,6510,6510,6510,6510,0
20230628,193300,187033150,6510,6510,6510,6510,0
20230628,193200,187033150,6510,6510,6510,6510,0
20230628,193100,187033150,6510,6510,6510,6510,0
20230628,193000,187033150,6510,6510,6510,6510,0
20230628,192900,187033150,6510,6510,6510,6510,0
20230628,192800,187033150,6510,6510,6510,6510,0
20230628,192700,187033150,6510,6510,6510,6510,0
20230628,192600,187033150,6510,6510,6510,6510,0
20230628,192500,187033150,6510,6510,6510,6510,0
20230628,192400,187033150,6510,6510,6510,6510,0
20230628,192300,187033150,6510,6510,6510,6510,0
20230628,192200,187033150,6510,6510,6510,6510,0
20230628,192100,187033150,6510,6510,6510,6510,0
20230628,192000,187033150,6510,6510,6510,6510,0
20230628,191900,187033150,6510,6510,6510,6510,0
20230628,191800,187033150,6510,6510,6510,6510,0
20230628,191700,187033150,6510,6510,6510,6510,1244
20230628,191600,187033150,6510,6510,6510,6510,0
20230628,191500,187033150,6510,6510,6510,6510,0
20230628,191400,187033150,6510,6510,6510,6510,0
20230628,191300,187033150,6510,6510,6510,6510,0
20230628,191200,187033150,6510,6510,6510,6510,0
20230628,191100,187033150,6510,6510,6510,6510,0
20230628,191000,187033150,6510,6510,6510,6510,0
20230628,190900,187033150,6510,6510,6510,6510,0
20230628,190800,187033150,6510,6510,6510,6510,0
20230628,190700,187033150,6510,6510,6510,6510,0
20230628,190600,187033150,6510,6510,6510,6510,0
20230628,190500,187033150,6510,6510,6510,6510,0
20230628,190400,187033150,6510,6510,6510,6510,0
20230628,190300,187033150,6510,6510,6510,6510,0
20230628,190200,187033150,6510,6510,6510,6510,0
20230628,190100,187033150,6510,6510,6510,6510,0
20230628,190000,187033150,6510,6510,6510,6510,0
20230628,185900,187033150,6510,6510,6510,6510,0
20230628,185800,187033150,6510,6510,6510,6510,0
20230628,185700,187033150,6510,6510,6510,6510,0
20230628,185600,187033150,6510,6510,6510,6510,0
20230628,185500,187033150,6510,6510,6510,6510,0
20230628,185400,187033150,6510,6510,6510,6510,0
20230628,185300,187033150,6510,6510,6510,6510,0
20230628,185200,187033150,6510,6510,6510,6510,0
20230628,185100,187033150,6510,6510,6510,6510,0
20230628,185000,187033150,6510,6510,6510,6510,0
20230628,184900,187033150,6510,6510,6510,6510,0
20230628,184800,187033150,6510,6510,6510,6510,0
20230628,184700,187033150,6510,6510,6510,6510,1244
20230628,184600,187033150,6510,6510,6510,6510,0
20230628,184500,187033150,6510,6510,6510,6510,0
20230628,184400,187033150,6510,6510,6510,6510,0
20230628,184300,187033150,6510,6510,6510,6510,0
20230628,184200,187033150,6510,6510,6510,6510,0
20230628,184100,187033150,6510,6510,6510,6510,0
20230628,184000,187033150,6510,6510,6510,6510,0
20230628,183900,187033150,6510,6510,6510,6510,0
20230628,183800,187033150,6510,6510,6510,6510,0
20230628,183700,187033150,6510,6510,6510,6510,0
20230628,183600,187033150,6510,6510,6510,6510,0
20230628,183500,187033150,6510,6510,6510,6510,0
20230628,183400,187033150,6510,6510,6510,6510,0
20230628,183300,187033150,6510,6510,6510,6510,0
20230628,183200,187033150,6510,6510,6510,6510,0
20230628,183100,187033150,6510,6510,6510,6510,0
20230628,183000,187033150,6510,6510,6510,6510,0
20230628,182900,187033150,6510,6510,6510,6510,0
20230628,182800,187033150,6510,6510,6510,6510,0
20230628,182700,187033150,6510,6510,6510,6510,0
20230628,182600,187033150,6510,6510,6510,6510,0
20230628,182500,187033150,6510,6510,6510,6510,0
20230628,182400,187033150,6510,6510,6510,6510,0
20230628,182300,187033150,6510,6510,6510,6510,0
20230628,182200,187033150,6510,6510,6510,6510,0
20230628,182100,187033150,6510,6510,6510,6510,0
20230628,182000,187033150,6510,6510,6510,6510,0
20230628,181900,187033150,6510,6510,6510,6510,0
20230628,181800,187033150,6510,6510,6510,6510,0
20230628,181700,187033150,6510,6510,6510,6510,1244
20230628,181600,187033150,6510,6510,6510,6510,0
20230628,181500,187033150,6510,6510,6510,6510,0
20230628,181400,187033150,6510,6510,6510,6510,0
20230628,181300,187033150,6510,6510,6510,6510,0
20230628,181200,187033150,6510,6510,6510,6510,0
20230628,181100,187033150,6510,6510,6510,6510,0
20230628,181000,187033150,6510,6510,6510,6510,0
20230628,180900,187033150,6510,6510,6510,6510,0
20230628,180800,187033150,6510,6510,6510,6510,0
20230628,180700,187033150,6510,6510,6510,6510,0
20230628,180600,187033150,6510,6510,6510,6510,0
20230628,180500,187033150,6510,6510,6510,6510,0
20230628,180400,187033150,6510,6510,6510,6510,0
20230628,180300,187033150,6510,6510,6510,6510,0
20230628,180200,187033150,6510,6510,6510,6510,0
20230628,180100,187033150,6510,6510,6510,6510,0
20230628,180000,187033150,6510,6510,6510,6510,0
20230628,175900,187033150,6510,6510,6510,6510,0
20230628,175800,187033150,6510,6510,6510,6510,0
20230628,175700,187033150,6510,6510,6510,6510,0
20230628,175600,187033150,6510,6510,6510,6510,0
20230628,175500,187033150,6510,6510,6510,6510,0
20230628,175400,187033150,6510,6510,6510,6510,0
20230628,175300,187033150,6510,6510,6510,6510,0
20230628,175200,187033150,6510,6510,6510,6510,0
20230628,175100,187033150,6510,6510,6510,6510,0
20230628,175000,187033150,6510,6510,6510,6510,0
20230628,174900,187033150,6510,6510,6510,6510,0
20230628,174800,187033150,6510,6510,6510,6510,0
20230628,174700,187033150,6510,6510,6510,6510,1244
20230628,174600,187033150,6510,6510,6510,6510,0
20230628,174500,187033150,6510,6510,6510,6510,0
20230628,174400,187033150,6510,6510,6510,6510,0
20230628,174300,187033150,6510,6510,6510,6510,0
20230628,174200,187033150,6510,6510,6510,6510,0
20230628,174100,187033150,6510,6510,6510,6510,0
20230628,174000,187033150,6510,6510,6510,6510,0
20230628,173900,187033150,6510,6510,6510,6510,0
20230628,173800,187033150,6510,6510,6510,6510,0
20230628,173700,187033150,6510,6510,6510,6510,0
20230628,173600,187033150,6510,6510,6510,6510,0
20230628,173500,187033150,6510,6510,6510,6510,0
20230628,173400,187033150,6510,6510,6510,6510,0
20230628,173300,187033150,6510,6510,6510,6510,0
20230628,173200,187033150,6510,6510,6510,6510,0
20230628,173100,187033150,6510,6510,6510,6510,0
20230628,173000,187033150,6510,6510,6510,6510,0
20230628,172900,187033150,6510,6510,6510,6510,0
20230628,172800,187033150,6510,6510,6510,6510,0
20230628,172700,187033150,6510,6510,6510,6510,0
20230628,172600,187033150,6510,6510,6510,6510,0
20230628,172500,187033150,6510,6510,6510,6510,0
20230628,172400,187033150,6510,6510,6510,6510,0
20230628,172300,187033150,6510,6510,6510,6510,0
20230628,172200,187033150,6510,6510,6510,6510,0
20230628,172100,187033150,6510,6510,6510,6510,0
20230628,172000,187033150,6510,6510,6510,6510,0
20230628,171900,187033150,6510,6510,6510,6510,0
20230628,171800,187033150,6510,6510,6510,6510,0
20230628,171700,187033150,6510,6510,6510,6510,1244
20230628,171600,187033150,6510,6510,6510,6510,0
20230628,171500,187033150,6510,6510,6510,6510,0
20230628,171400,187033150,6510,6510,6510,6510,0
20230628,171300,187033150,6510,6510,6510,6510,0
20230628,171200,187033150,6510,6510,6510,6510,0
20230628,171100,187033150,6510,6510,6510,6510,0
20230628,171000,187033150,6510,6510,6510,6510,0
20230628,170900,187033150,6510,6510,6510,6510,0
20230628,170800,187033150,6510,6510,6510,6510,0
20230628,170700,187033150,6510,6510,6510,6510,0
20230628,170600,187033150,6510,6510,6510,6510,0
20230628,170500,187033150,6510,6510,6510,6510,0
20230628,170400,187033150,6510,6510,6510,6510,0
20230628,170300,187033150,6510,6510,6510,6510,0
20230628,170200,187033150,6510,6510,6510,6510,0
20230628,170100,187033150,6510,6510,6510,6510,0
20230628,170000,187033150,6510,6510,6510,6510,0
20230628,165900,187033150,6510,6510,6510,6510,0
20230628,165800,187033150,6510,6510,6510,6510,0
20230628,165700,187033150,6510,6510,6510,6510,0
20230628,165600,187033150,6510,6510,6510,6510,0
20230628,165500,187033150,6510,6510,6510,6510,0
20230628,165400,187033150,6510,6510,6510,6510,0
20230628,165300,187033150,6510,6510,6510,6510,0
20230628,165200,187033150,6510,6510,6510,6510,0
20230628,165100,187033150,6510,6510,6510,6510,0
20230628,165000,187033150,6510,6510,6510,6510,0
20230628,164900,187033150,6510,6510,6510,6510,0
20230628,164800,187033150,6510,6510,6510,6510,0
20230628,164700,187033150,6510,6510,6510,6510,1244
20230628,164600,187033150,6510,6510,6510,6510,0
20230628,164500,187033150,6510,6510,6510,6510,0
20230628,164400,187033150,6510,6510,6510,6510,0
20230628,164300,187033150,6510,6510,6510,6510,0
20230628,164200,187033150,6510,6510,6510,6510,0
20230628,164100,187033150,6510,6510,6510,6510,0
20230628,164000,187033150,6510,6510,6510,6510,0
20230628,163900,187033150,6510,6510,6510,6510,0
20230628,163800,187033150,6510,6510,6510,6510,0
20230628,163700,187033150,6510,6510,6510,6510,0
20230628,163600,187033150,6510,6510,6510,6510,0
20230628,163500,187033150,6510,6510,6510,6510,0
20230628,163400,187033150,6510,6510,6510,6510,0
20230628,163300,187033150,6510,6510,6510,6510,0
20230628,163200,187033150,6510,6510,6510,6510,0
20230628,163100,187033150,6510,6510,6510,6510,0
20230628,163000,187033150,6510,6510,6510,6510,0
20230628,162900,187033150,6510,6510,6510,6510,0
20230628,162800,187033150,6510,6510,6510,6510,0
20230628,162700,187033150,6510,6510,6510,6510,0
20230628,162600,187033150,6510,6510,6510,6510,0
20230628,162500,187033150,6510,6510,6510,6510,0
20230628,162400,187033150,6510,6510,6510,6510,0
20230628,162300,187033150,6510,6510,6510,6510,0
20230628,162200,187033150,6510,6510,6510,6510,0
20230628,162100,187033150,6510,6510,6510,6510,0
20230628,162000,187033150,6510,6510,6510,6510,0
20230628,161900,187033150,6510,6510,6510,6510,0
20230628,161800,187033150,6510,6510,6510,6510,0
20230628,161700,187033150,6510,6510,6510,6510,1244
20230628,161600,187033150,6510,6510,6510,6510,0
20230628,161500,187033150,6510,6510,6510,6510,0
20230628,161400,187033150,6510,6510,6510,6510,0
20230628,161300,187033150,6510,6510,6510,6510,0
20230628,161200,187033150,6510,6510,6510,6510,0
20230628,161100,187033150,6510,6510,6510,6510,0
20230628,161000,187033150,6510,6510,6510,6510,0
20230628,160900,187033150,6510,6510,6510,6510,0
20230628,160800,187033150,6510,6510,6510,6510,0
20230628,160700,187033150,6510,6510,6510,6510,0
20230628,160600,187033150,6510,6510,6510,6510,0
20230628,160500,187033150,6510,6510,6510,6510,0
20230628,160400,187033150,6510,6510,6510,6510,0
20230628,160300,187033150,6510,6510,6510,6510,0
20230628,160200,187033150,6510,6510,6510,6510,0
20230628,160100,187033150,6510,6510,6510,6510,0
20230628,160000,187033150,6510,6510,6510,6510,0
20230628,155900,187033150,6510,6510,6510,6510,0
20230628,155800,187033150,6510,6510,6510,6510,0
20230628,155700,187033150,6510,6510,6510,6510,0
20230628,155600,187033150,6510,6510,6510,6510,0
20230628,155500,187033150,6510,6510,6510,6510,0
20230628,155400,187033150,6510,6510,6510,6510,0
20230628,155300,187033150,6510,6510,6510,6510,0
20230628,155200,187033150,6510,6510,6510,6510,0
20230628,155100,187033150,6510,6510,6510,6510,0
20230628,155000,187033150,6510,6510,6510,6510,0
20230628,154900,187033150,6510,6510,6510,6510,0
20230628,154800,187033150,6510,6510,6510,6510,0
20230628,154700,187033150,6510,6510,6510,6510,1244
20230628,154600,187033150,6510,6510,6510,6510,0
20230628,154500,187033150,6510,6510,6510,6510,0
20230628,154400,187033150,6510,6510,6510,6510,0
20230628,154300,187033150,6510,6510,6510,6510,0
20230628,154200,187033150,6510,6510,6510,6510,0
20230628,154100,187033150,6510,6510,6510,6510,0
20230628,154000,187033150,6510,6510,6510,6510,0
20230628,153900,187033150,6510,6510,6510,6510,0
20230628,153800,187033150,6510,6510,6510,6510,0
20230628,153700,187033150,6510,6510,6510,6510,0
20230628,153600,187033150,6510,6510,6510,6510,0
20230628,153500,187033150,6510,6510,6510,6510,0
20230628,153400,187033150,6510,6510,6510,6510,0
20230628,153300,187033150,6510,6510,6510,6510,0
20230628,153200,187033150,6510,6510,6510,6510,0
20230628,153100,187033150,6510,6510,6510,6510,0
20230628,153000,187033150,6510,6510,6510,6510,1244
20230628,152900,178934710,6510,6510,6510,6510,0
20230628,152800,178934710,6510,6510,6510,6510,0
20230628,152700,178934710,6510,6510,6510,6510,0
20230628,152600,178934710,6510,6510,6510,6510,0
20230628,152500,178934710,6510,6510,6510,6510,0
20230628,152400,178934710,6510,6510,6510,6510,0
20230628,152300,178934710,6510,6510,6510,6510,0
20230628,152200,178934710,6510,6510,6510,6510,0
20230628,152100,178934710,6510,6510,6510,6510,0
20230628,152000,178934710,6510,6510,6510,6510,0
20230628,151900,178934710,6510,6480,6510,6480,35
20230628,151800,178707880,6480,6480,6480,6480,11
20230628,151700,178636600,6480,6490,6490,6480,352
20230628,151600,176355000,6510,6510,6510,6510,1
20230628,151500,176348490,6490,6500,6500,6490,11
20230628,151400,176277000,6500,6500,6500,6500,0
20230628,151300,176277000,6500,6500,6500,6500,191
20230628,151200,175035500,6510,6510,6510,6510,10
20230628,151100,174970400,6490,6490,6490,6490,0
20230628,151000,174970400,6490,6490,6490,6490,0
20230628,150900,174970400,6490,6490,6490,6490,29
20230628,150800,174782190,6510,6510,6510,6510,0
20230628,150700,174782190,6510,6490,6510,6490,394
20230628,150600,172225110,6490,6490,6490,6490,117
20230628,150500,171465780,6510,6510,6510,6510,0
20230628,150400,171465780,6510,6510,6510,6510,0
20230628,150300,171465780,6510,6510,6510,6510,0
20230628,150200,171465780,6510,6490,6510,6490,9
20230628,150100,171407350,6490,6480,6490,6480,278
20230628,150000,169605900,6490,6490,6490,6490,1
20230628,145900,169599410,6480,6480,6480,6480,0
20230628,145800,169599410,6480,6480,6480,6480,0
20230628,145700,169599410,6480,6490,6490,6480,391
20230628,145600,167062820,6490,6490,6490,6490,44
20230628,145500,166777260,6500,6500,6500,6500,0
20230628,145400,166777260,6500,6500,6500,6500,6
20230628,145300,166738260,6500,6500,6500,6500,0
20230628,145200,166738260,6500,6500,6500,6500,1
20230628,145100,166731760,6500,6500,6500,6500,0
20230628,145000,166731760,6500,6500,6500,6500,0
20230628,144900,166731760,6500,6500,6500,6500,1
20230628,144800,166725260,6510,6510,6510,6510,0
20230628,144700,166725260,6510,6510,6510,6510,0
20230628,144600,166725260,6510,6510,6510,6510,0
20230628,144500,166725260,6510,6510,6510,6510,0
20230628,144400,166725260,6510,6510,6510,6510,0
20230628,144300,166725260,6510,6510,6510,6510,0
20230628,144200,166725260,6510,6510,6510,6510,0
20230628,144100,166725260,6510,6510,6510,6510,0
20230628,144000,166725260,6510,6490,6510,6490,501
20230628,143900,163473750,6510,6510,6510,6510,0
20230628,143800,163473750,6510,6510,6510,6510,0
20230628,143700,163473750,6510,6510,6510,6510,1
20230628,143600,163467240,6490,6490,6490,6490,0
20230628,143500,163467240,6490,6490,6490,6490,200
20230628,143400,162169240,6490,6490,6490,6490,0
20230628,143300,162169240,6490,6490,6490,6490,44
20230628,143200,161883680,6510,6510,6510,6510,0
20230628,143100,161883680,6510,6510,6510,6510,0
20230628,143000,161883680,6510,6510,6510,6510,0
20230628,142900,161883680,6510,6510,6510,6510,0
20230628,142800,161883680,6510,6510,6510,6510,0
20230628,142700,161883680,6510,6510,6510,6510,0
20230628,142600,161883680,6510,6510,6510,6510,0
20230628,142500,161883680,6510,6510,6510,6510,0
20230628,142400,161883680,6510,6510,6510,6510,0
20230628,142300,161883680,6510,6510,6510,6510,0
20230628,142200,161883680,6510,6510,6510,6510,0
20230628,142100,161883680,6510,6510,6510,6510,5
20230628,142000,161851130,6510,6510,6510,6510,0
20230628,141900,161851130,6510,6510,6510,6510,5
20230628,141800,161818580,6510,6510,6510,6510,5
20230628,141700,161786030,6510,6510,6510,6510,0
20230628,141600,161786030,6510,6510,6510,6510,5
20230628,141500,161753480,6510,6510,6510,6510,0
20230628,141400,161753480,6510,6510,6510,6510,1
20230628,141300,161746970,6520,6520,6520,6520,0
20230628,141200,161746970,6520,6520,6520,6520,0
20230628,141100,161746970,6520,6520,6520,6520,0
20230628,141000,161746970,6520,6520,6520,6520,0
20230628,140900,161746970,6520,6520,6520,6520,0
20230628,140800,161746970,6520,6520,6520,6520,0
20230628,140700,161746970,6520,6520,6520,6520,0
20230628,140600,161746970,6520,6520,6520,6520,0
20230628,140500,161746970,6520,6520,6520,6520,0
20230628,140400,161746970,6520,6520,6520,6520,0
20230628,140300,161746970,6520,6520,6520,6520,0
20230628,140200,161746970,6520,6510,6520,6510,435
20230628,140100,158915110,6490,6490,6490,6490,0
20230628,140000,158915110,6490,6490,6490,6490,992
20230628,135900,152477030,6500,6500,6500,6500,0
20230628,135800,152477030,6500,6500,6500,6500,0
20230628,135700,152477030,6500,6500,6500,6500,0
20230628,135600,152477030,6500,6500,6500,6500,0
20230628,135500,152477030,6500,6500,6500,6500,0
20230628,135400,152477030,6500,6500,6500,6500,0
20230628,135300,152477030,6500,6500,6500,6500,0
20230628,135200,152477030,6500,6490,6500,6490,35
20230628,135100,152249850,6500,6500,6500,6500,1
20230628,135000,152243350,6510,6510,6510,6510,0
20230628,134900,152243350,6510,6510,6510,6510,0
20230628,134800,152243350,6510,6510,6510,6510,0
20230628,134700,152243350,6510,6510,6510,6510,0
20230628,134600,152243350,6510,6510,6510,6510,0
20230628,134500,152243350,6510,6510,6510,6510,0
20230628,134400,152243350,6510,6510,6510,6510,0
20230628,134300,152243350,6510,6510,6510,6510,90
20230628,134200,151657450,6510,6490,6510,6490,51
20230628,134100,151326440,6510,6510,6510,6510,0
20230628,134000,151326440,6510,6510,6510,6510,0
20230628,133900,151326440,6510,6510,6510,6510,0
20230628,133800,151326440,6510,6510,6510,6510,0
20230628,133700,151326440,6510,6510,6510,6510,0
20230628,133600,151326440,6510,6510,6510,6510,0
20230628,133500,151326440,6510,6510,6510,6510,0
20230628,133400,151326440,6510,6510,6510,6510,0
20230628,133300,151326440,6510,6510,6510,6510,0
20230628,133200,151326440,6510,6510,6510,6510,0
20230628,133100,151326440,6510,6510,6510,6510,0
20230628,133000,151326440,6510,6510,6510,6510,0
20230628,132900,151326440,6510,6510,6510,6510,0
20230628,132800,151326440,6510,6510,6510,6510,0
20230628,132700,151326440,6510,6510,6510,6510,1
20230628,132600,151319930,6490,6490,6490,6490,0
20230628,132500,151319930,6490,6490,6490,6490,32
20230628,132400,151112250,6510,6510,6510,6510,0
20230628,132300,151112250,6510,6510,6510,6510,1
20230628,132200,151105740,6490,6500,6500,6490,50
20230628,132100,150781110,6510,6510,6510,6510,0
20230628,132000,150781110,6510,6510,6510,6510,0
20230628,131900,150781110,6510,6510,6510,6510,0
20230628,131800,150781110,6510,6510,6510,6510,0
20230628,131700,150781110,6510,6510,6510,6510,0
20230628,131600,150781110,6510,6510,6510,6510,0
20230628,131500,150781110,6510,6510,6510,6510,0
20230628,131400,150781110,6510,6510,6510,6510,1
20230628,131300,150774600,6500,6500,6500,6500,0
20230628,131200,150774600,6500,6500,6500,6500,32
20230628,131100,150566600,6510,6510,6510,6510,0
20230628,131000,150566600,6510,6510,6510,6510,0
20230628,130900,150566600,6510,6510,6510,6510,1
20230628,130800,150560090,6490,6490,6490,6490,41
20230628,130700,150294000,6510,6510,6510,6510,0
20230628,130600,150294000,6510,6510,6510,6510,0
20230628,130500,150294000,6510,6510,6510,6510,0
20230628,130400,150294000,6510,6510,6510,6510,1
20230628,130300,150287490,6480,6480,6480,6480,0
20230628,130200,150287490,6480,6490,6490,6480,500
20230628,130100,147044410,6510,6510,6510,6510,0
20230628,130000,147044410,6510,6510,6510,6510,0
20230628,125900,147044410,6510,6510,6510,6510,0
20230628,125800,147044410,6510,6510,6510,6510,0
20230628,125700,147044410,6510,6510,6510,6510,0
20230628,125600,147044410,6510,6510,6510,6510,0
20230628,125500,147044410,6510,6510,6510,6510,0
20230628,125400,147044410,6510,6510,6510,6510,0
20230628,125300,147044410,6510,6500,6510,6500,1026
20230628,125200,140374910,6500,6500,6500,6500,305
20230628,125100,138392410,6520,6520,6520,6520,0
20230628,125000,138392410,6520,6520,6520,6520,1
20230628,124900,138385890,6500,6500,6500,6500,0
20230628,124800,138385890,6500,6520,6520,6500,401
20230628,124700,135779370,6510,6520,6520,6510,78
20230628,124600,135271570,6530,6530,6530,6530,0
20230628,124500,135271570,6530,6530,6530,6530,0
20230628,124400,135271570,6530,6530,6530,6530,0
20230628,124300,135271570,6530,6530,6530,6530,0
20230628,124200,135271570,6530,6530,6530,6530,0
20230628,124100,135271570,6530,6530,6530,6530,0
20230628,124000,135271570,6530,6530,6530,6530,0
20230628,123900,135271570,6530,6530,6530,6530,0
20230628,123800,135271570,6530,6530,6530,6530,0
20230628,123700,135271570,6530,6530,6530,6530,0
20230628,123600,135271570,6530,6530,6530,6530,0
20230628,123500,135271570,6530,6530,6530,6530,0
20230628,123400,135271570,6530,6530,6530,6530,0
20230628,123300,135271570,6530,6530,6530,6530,0
20230628,123200,135271570,6530,6530,6530,6530,0
20230628,123100,135271570,6530,6530,6530,6530,0
20230628,123000,135271570,6530,6530,6530,6530,0
20230628,122900,135271570,6530,6530,6530,6530,0
20230628,122800,135271570,6530,6530,6530,6530,167
20230628,122700,134181060,6530,6530,6530,6530,0
20230628,122600,134181060,6530,6530,6530,6530,0
20230628,122500,134181060,6530,6530,6530,6530,0
20230628,122400,134181060,6530,6530,6530,6530,0
20230628,122300,134181060,6530,6530,6530,6530,0
20230628,122200,134181060,6530,6530,6530,6530,16
20230628,122100,134076580,6530,6530,6530,6530,0
20230628,122000,134076580,6530,6530,6530,6530,0
20230628,121900,134076580,6530,6530,6530,6530,0
20230628,121800,134076580,6530,6530,6530,6530,0
20230628,121700,134076580,6530,6530,6530,6530,0
20230628,121600,134076580,6530,6530,6530,6530,0
20230628,121500,134076580,6530,6530,6530,6530,0
20230628,121400,134076580,6530,6530,6530,6530,0
20230628,121300,134076580,6530,6530,6530,6530,0
20230628,121200,134076580,6530,6500,6530,6500,2
20230628,121100,134063550,6530,6530,6530,6530,0
20230628,121000,134063550,6530,6530,6530,6530,0
20230628,120900,134063550,6530,6530,6530,6530,0
20230628,120800,134063550,6530,6530,6530,6530,1
20230628,120700,134057020,6490,6500,6500,6490,650
20230628,120600,129835640,6530,6530,6530,6530,0
20230628,120500,129835640,6530,6530,6530,6530,0
20230628,120400,129835640,6530,6530,6530,6530,0
20230628,120300,129835640,6530,6530,6530,6530,0
20230628,120200,129835640,6530,6530,6530,6530,0
20230628,120100,129835640,6530,6530,6530,6530,0
20230628,120000,129835640,6530,6530,6530,6530,0
20230628,115900,129835640,6530,6530,6530,6530,1
20230628,115800,129829110,6500,6500,6500,6500,0
20230628,115700,129829110,6500,6500,6500,6500,0
20230628,115600,129829110,6500,6500,6500,6500,0
20230628,115500,129829110,6500,6500,6500,6500,1
20230628,115400,129822610,6530,6530,6530,6530,0
20230628,115300,129822610,6530,6530,6530,6530,0
20230628,115200,129822610,6530,6510,6530,6510,11
20230628,115100,129750980,6530,6530,6530,6530,0
20230628,115000,129750980,6530,6530,6530,6530,0
20230628,114900,129750980,6530,6530,6530,6530,0
20230628,114800,129750980,6530,6530,6530,6530,310
20230628,114700,127726680,6530,6530,6530,6530,0
20230628,114600,127726680,6530,6530,6530,6530,0
20230628,114500,127726680,6530,6530,6530,6530,0
20230628,114400,127726680,6530,6530,6530,6530,0
20230628,114300,127726680,6530,6530,6530,6530,0
20230628,114200,127726680,6530,6530,6530,6530,4
20230628,114100,127700560,6530,6530,6530,6530,0
20230628,114000,127700560,6530,6530,6530,6530,0
20230628,113900,127700560,6530,6530,6530,6530,0
20230628,113800,127700560,6530,6530,6530,6530,0
20230628,113700,127700560,6530,6530,6530,6530,0
20230628,113600,127700560,6530,6530,6530,6530,0
20230628,113500,127700560,6530,6530,6530,6530,0
20230628,113400,127700560,6530,6530,6530,6530,0
20230628,113300,127700560,6530,6530,6530,6530,0
20230628,113200,127700560,6530,6530,6530,6530,0
20230628,113100,127700560,6530,6530,6530,6530,0
20230628,113000,127700560,6530,6530,6530,6530,5
20230628,112900,127667910,6530,6530,6530,6530,0
20230628,112800,127667910,6530,6530,6530,6530,0
20230628,112700,127667910,6530,6530,6530,6530,0
20230628,112600,127667910,6530,6530,6530,6530,0
20230628,112500,127667910,6530,6530,6530,6530,0
20230628,112400,127667910,6530,6530,6530,6530,0
20230628,112300,127667910,6530,6530,6530,6530,0
20230628,112200,127667910,6530,6530,6530,6530,0
20230628,112100,127667910,6530,6530,6530,6530,0
20230628,112000,127667910,6530,6520,6530,6520,260
20230628,111900,125972700,6520,6520,6520,6520,0
20230628,111800,125972700,6520,6520,6520,6520,0
20230628,111700,125972700,6520,6520,6520,6520,0
20230628,111600,125972700,6520,6520,6520,6490,28
20230628,111500,125790740,6520,6520,6520,6520,0
20230628,111400,125790740,6520,6520,6520,6520,1
20230628,111300,125784220,6490,6490,6490,6490,0
20230628,111200,125784220,6490,6490,6490,6490,0
20230628,111100,125784220,6490,6490,6490,6490,44
20230628,111000,125498660,6520,6520,6520,6520,0
20230628,110900,125498660,6520,6520,6520,6520,0
20230628,110800,125498660,6520,6530,6530,6500,492
20230628,110700,122300610,6490,6500,6500,6490,1500
20230628,110600,112564210,6530,6530,6530,6530,0
20230628,110500,112564210,6530,6530,6530,6530,0
20230628,110400,112564210,6530,6530,6530,6530,1
20230628,110300,112557680,6520,6520,6520,6520,420
20230628,110200,109819280,6540,6540,6540,6540,0
20230628,110100,109819280,6540,6540,6540,6540,0
20230628,110000,109819280,6540,6540,6540,6540,0
20230628,105900,109819280,6540,6540,6540,6540,0
20230628,105800,109819280,6540,6540,6540,6540,1
20230628,105700,109812740,6520,6520,6520,6520,0
20230628,105600,109812740,6520,6520,6520,6520,87
20230628,105500,109245500,6520,6520,6520,6520,0
20230628,105400,109245500,6520,6520,6520,6520,25
20230628,105300,109082500,6540,6540,6540,6540,0
20230628,105200,109082500,6540,6540,6540,6540,0
20230628,105100,109082500,6540,6540,6540,6540,0
20230628,105000,109082500,6540,6540,6540,6540,0
20230628,104900,109082500,6540,6540,6540,6540,0
20230628,104800,109082500,6540,6540,6540,6540,0
20230628,104700,109082500,6540,6540,6540,6540,0
20230628,104600,109082500,6540,6520,6540,6520,2730
20230628,104500,91282880,6520,6520,6520,6520,489
20230628,104400,88094600,6530,6530,6530,6530,11
20230628,104300,88022770,6540,6540,6540,6540,0
20230628,104200,88022770,6540,6540,6540,6540,0
20230628,104100,88022770,6540,6540,6540,6540,0
20230628,104000,88022770,6540,6540,6540,6540,0
20230628,103900,88022770,6540,6540,6540,6540,0
20230628,103800,88022770,6540,6540,6540,6540,0
20230628,103700,88022770,6540,6540,6540,6540,300
20230628,103600,86060770,6540,6540,6540,6540,0
20230628,103500,86060770,6540,6520,6540,6520,201
20230628,103400,84750230,6540,6520,6540,6520,2
20230628,103300,84737170,6550,6550,6550,6550,0
20230628,103200,84737170,6550,6550,6550,6550,0
20230628,103100,84737170,6550,6550,6550,6550,411
20230628,103000,82045120,6550,6520,6550,6520,1292
20230628,102900,73601570,6520,6520,6520,6520,47
20230628,102800,73295130,6520,6520,6520,6520,0
20230628,102700,73295130,6520,6510,6520,6510,10
20230628,102600,73230020,6510,6510,6510,6510,1
20230628,102500,73223510,6520,6520,6520,6520,0
20230628,102400,73223510,6520,6520,6520,6520,0
20230628,102300,73223510,6520,6520,6520,6520,0
20230628,102200,73223510,6520,6520,6520,6520,0
20230628,102100,73223510,6520,6510,6520,6510,32
20230628,102000,73015180,6510,6510,6510,6510,0
20230628,101900,73015180,6510,6510,6510,6490,211
20230628,101800,71644270,6510,6500,6510,6500,9
20230628,101700,71585690,6510,6510,6510,6510,0
20230628,101600,71585690,6510,6510,6510,6510,0
20230628,101500,71585690,6510,6510,6510,6510,0
20230628,101400,71585690,6510,6510,6510,6510,1
20230628,101300,71579180,6500,6500,6500,6500,19
20230628,101200,71455680,6530,6530,6530,6530,0
20230628,101100,71455680,6530,6530,6530,6530,0
20230628,101000,71455680,6530,6530,6530,6530,0
20230628,100900,71455680,6530,6530,6530,6530,0
20230628,100800,71455680,6530,6530,6530,6530,0
20230628,100700,71455680,6530,6530,6530,6530,0
20230628,100600,71455680,6530,6520,6530,6520,2
20230628,100500,71442630,6530,6530,6530,6530,0
20230628,100400,71442630,6530,6510,6530,6510,32
20230628,100300,71234240,6510,6510,6510,6490,20
20230628,100200,71104280,6500,6510,6510,6500,80
20230628,100100,70584270,6510,6490,6510,6490,517
20230628,100000,67227320,6490,6490,6490,6490,0
20230628,095900,67227320,6490,6490,6490,6490,0
20230628,095800,67227320,6490,6490,6490,6490,0
20230628,095700,67227320,6490,6490,6490,6490,0
20230628,095600,67227320,6490,6490,6490,6490,30
20230628,095500,67032620,6490,6490,6490,6490,0
20230628,095400,67032620,6490,6480,6490,6480,2
20230628,095300,67019650,6490,6490,6490,6490,0
20230628,095200,67019650,6490,6490,6490,6490,0
20230628,095100,67019650,6490,6490,6490,6490,0
20230628,095000,67019650,6490,6490,6490,6490,0
20230628,094900,67019650,6490,6490,6490,6490,0
20230628,094800,67019650,6490,6490,6490,6490,1
20230628,094700,67013160,6460,6460,6460,6460,100
20230628,094600,66367160,6490,6490,6490,6490,1
20230628,094500,66360670,6470,6470,6470,6470,30
20230628,094400,66166570,6470,6470,6470,6470,0
20230628,094300,66166570,6470,6470,6470,6470,1
20230628,094200,66160100,6450,6450,6450,6450,0
20230628,094100,66160100,6450,6450,6450,6450,8
20230628,094000,66108500,6470,6470,6470,6470,219
20230628,093900,64691570,6470,6450,6470,6450,332
20230628,093800,62548530,6460,6450,6460,6450,4
20230628,093700,62522710,6480,6480,6480,6480,1
20230628,093600,62516230,6480,6470,6480,6470,307
20230628,093500,60529930,6460,6460,6460,6460,0
20230628,093400,60529930,6460,6460,6460,6460,49
20230628,093300,60213390,6460,6460,6460,6460,0
20230628,093200,60213390,6460,6460,6460,6460,1
20230628,093100,60206930,6450,6450,6450,6450,850
20230628,093000,54724430,6450,6450,6450,6450,32
20230628,092900,54518030,6460,6450,6460,6450,26
20230628,092800,54350310,6460,6460,6460,6460,0
20230628,092700,54350310,6460,6460,6460,6460,0
20230628,092600,54350310,6460,6460,6460,6460,0
20230628,092500,54350310,6460,6460,6460,6460,0
20230628,092400,54350310,6460,6460,6460,6460,0
20230628,092300,54350310,6460,6460,6460,6460,0
20230628,092200,54350310,6460,6450,6460,6450,769
20230628,092100,49390250,6440,6450,6450,6440,1068
20230628,092000,42512320,6450,6450,6450,6450,1
20230628,091900,42505870,6450,6450,6450,6450,0
20230628,091800,42505870,6450,6450,6450,6450,318
20230628,091700,40454770,6460,6460,6460,6460,0
20230628,091600,40454770,6460,6460,6460,6460,1
20230628,091500,40448310,6450,6450,6450,6450,10
20230628,091400,40383810,6470,6470,6470,6470,0
20230628,091300,40383810,6470,6470,6470,6470,1
20230628,091200,40377340,6470,6470,6470,6470,0
20230628,091100,40377340,6470,6470,6470,6470,0
20230628,091000,40377340,6470,6470,6470,6470,0
20230628,090900,40377340,6470,6470,6470,6470,0
20230628,090800,40377340,6470,6470,6470,6470,1
20230628,090700,40370870,6420,6460,6460,6420,1704
20230628,090600,29416900,6460,6440,6470,6440,108
20230628,090500,28721210,6470,6460,6470,6420,3051
20230628,090400,9102920,6470,6470,6470,6470,1
20230628,090300,9096450,6490,6500,6500,6480,3
20230628,090200,9076980,6510,6510,6510,6510,0
20230628,090100,9076980,6510,6510,6510,6510,0
20230628,090000,9076980,6510,6460,6510,6460,1402