KissMeData/024110/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190100,5528264580,10330,10330,10330,10330,74933
20230628,190000,5528264580,10330,10330,10330,10330,0
20230628,185900,5528264580,10330,10330,10330,10330,0
20230628,185800,5528264580,10330,10330,10330,10330,0
20230628,185700,5528264580,10330,10330,10330,10330,0
20230628,185600,5528264580,10330,10330,10330,10330,0
20230628,185500,5528264580,10330,10330,10330,10330,0
20230628,185400,5528264580,10330,10330,10330,10330,0
20230628,185300,5528264580,10330,10330,10330,10330,0
20230628,185200,5528264580,10330,10330,10330,10330,0
20230628,185100,5528264580,10330,10330,10330,10330,0
20230628,185000,5528264580,10330,10330,10330,10330,0
20230628,184900,5528264580,10330,10330,10330,10330,0
20230628,184800,5528264580,10330,10330,10330,10330,0
20230628,184700,5528264580,10330,10330,10330,10330,0
20230628,184600,5528264580,10330,10330,10330,10330,0
20230628,184500,5528264580,10330,10330,10330,10330,0
20230628,184400,5528264580,10330,10330,10330,10330,0
20230628,184300,5528264580,10330,10330,10330,10330,0
20230628,184200,5528264580,10330,10330,10330,10330,0
20230628,184100,5528264580,10330,10330,10330,10330,0
20230628,184000,5528264580,10330,10330,10330,10330,0
20230628,183900,5528264580,10330,10330,10330,10330,0
20230628,183800,5528264580,10330,10330,10330,10330,0
20230628,183700,5528264580,10330,10330,10330,10330,0
20230628,183600,5528264580,10330,10330,10330,10330,0
20230628,183500,5528264580,10330,10330,10330,10330,0
20230628,183400,5528264580,10330,10330,10330,10330,0
20230628,183300,5528264580,10330,10330,10330,10330,0
20230628,183200,5528264580,10330,10330,10330,10330,0
20230628,183100,5528264580,10330,10330,10330,10330,74933
20230628,183000,5528264580,10330,10330,10330,10330,0
20230628,182900,5528264580,10330,10330,10330,10330,0
20230628,182800,5528264580,10330,10330,10330,10330,0
20230628,182700,5528264580,10330,10330,10330,10330,0
20230628,182600,5528264580,10330,10330,10330,10330,0
20230628,182500,5528264580,10330,10330,10330,10330,0
20230628,182400,5528264580,10330,10330,10330,10330,0
20230628,182300,5528264580,10330,10330,10330,10330,0
20230628,182200,5528264580,10330,10330,10330,10330,0
20230628,182100,5528264580,10330,10330,10330,10330,0
20230628,182000,5528264580,10330,10330,10330,10330,0
20230628,181900,5528264580,10330,10330,10330,10330,0
20230628,181800,5528264580,10330,10330,10330,10330,0
20230628,181700,5528264580,10330,10330,10330,10330,0
20230628,181600,5528264580,10330,10330,10330,10330,0
20230628,181500,5528264580,10330,10330,10330,10330,0
20230628,181400,5528264580,10330,10330,10330,10330,0
20230628,181300,5528264580,10330,10330,10330,10330,0
20230628,181200,5528264580,10330,10330,10330,10330,0
20230628,181100,5528264580,10330,10330,10330,10330,0
20230628,181000,5528264580,10330,10330,10330,10330,0
20230628,180900,5528264580,10330,10330,10330,10330,0
20230628,180800,5528264580,10330,10330,10330,10330,0
20230628,180700,5528264580,10330,10330,10330,10330,0
20230628,180600,5528264580,10330,10330,10330,10330,0
20230628,180500,5528264580,10330,10330,10330,10330,0
20230628,180400,5528264580,10330,10330,10330,10330,0
20230628,180300,5528264580,10330,10330,10330,10330,0
20230628,180200,5528264580,10330,10330,10330,10330,0
20230628,180100,5528264580,10330,10330,10330,10330,74933
20230628,180000,5528264580,10330,10330,10330,10330,0
20230628,175900,5528264580,10330,10330,10330,10330,0
20230628,175800,5528264580,10330,10330,10330,10330,0
20230628,175700,5528264580,10330,10330,10330,10330,0
20230628,175600,5528264580,10330,10330,10330,10330,0
20230628,175500,5528264580,10330,10330,10330,10330,0
20230628,175400,5528264580,10330,10330,10330,10330,0
20230628,175300,5528264580,10330,10330,10330,10330,0
20230628,175200,5528264580,10330,10330,10330,10330,0
20230628,175100,5528264580,10330,10330,10330,10330,0
20230628,175000,5528264580,10330,10330,10330,10330,0
20230628,174900,5528264580,10330,10330,10330,10330,0
20230628,174800,5528264580,10330,10330,10330,10330,0
20230628,174700,5528264580,10330,10330,10330,10330,0
20230628,174600,5528264580,10330,10330,10330,10330,0
20230628,174500,5528264580,10330,10330,10330,10330,0
20230628,174400,5528264580,10330,10330,10330,10330,0
20230628,174300,5528264580,10330,10330,10330,10330,0
20230628,174200,5528264580,10330,10330,10330,10330,0
20230628,174100,5528264580,10330,10330,10330,10330,0
20230628,174000,5528264580,10330,10330,10330,10330,0
20230628,173900,5528264580,10330,10330,10330,10330,0
20230628,173800,5528264580,10330,10330,10330,10330,0
20230628,173700,5528264580,10330,10330,10330,10330,0
20230628,173600,5528264580,10330,10330,10330,10330,0
20230628,173500,5528264580,10330,10330,10330,10330,0
20230628,173400,5528264580,10330,10330,10330,10330,0
20230628,173300,5528264580,10330,10330,10330,10330,0
20230628,173200,5528264580,10330,10330,10330,10330,0
20230628,173100,5528264580,10330,10330,10330,10330,74933
20230628,173000,5528264580,10330,10330,10330,10330,0
20230628,172900,5528264580,10330,10330,10330,10330,0
20230628,172800,5528264580,10330,10330,10330,10330,0
20230628,172700,5528264580,10330,10330,10330,10330,0
20230628,172600,5528264580,10330,10330,10330,10330,0
20230628,172500,5528264580,10330,10330,10330,10330,0
20230628,172400,5528264580,10330,10330,10330,10330,0
20230628,172300,5528264580,10330,10330,10330,10330,0
20230628,172200,5528264580,10330,10330,10330,10330,0
20230628,172100,5528264580,10330,10330,10330,10330,0
20230628,172000,5528264580,10330,10330,10330,10330,0
20230628,171900,5528264580,10330,10330,10330,10330,0
20230628,171800,5528264580,10330,10330,10330,10330,0
20230628,171700,5528264580,10330,10330,10330,10330,0
20230628,171600,5528264580,10330,10330,10330,10330,0
20230628,171500,5528264580,10330,10330,10330,10330,0
20230628,171400,5528264580,10330,10330,10330,10330,0
20230628,171300,5528264580,10330,10330,10330,10330,0
20230628,171200,5528264580,10330,10330,10330,10330,0
20230628,171100,5528264580,10330,10330,10330,10330,0
20230628,171000,5528264580,10330,10330,10330,10330,0
20230628,170900,5528264580,10330,10330,10330,10330,0
20230628,170800,5528264580,10330,10330,10330,10330,0
20230628,170700,5528264580,10330,10330,10330,10330,0
20230628,170600,5528264580,10330,10330,10330,10330,0
20230628,170500,5528264580,10330,10330,10330,10330,0
20230628,170400,5528264580,10330,10330,10330,10330,0
20230628,170300,5528264580,10330,10330,10330,10330,0
20230628,170200,5528264580,10330,10330,10330,10330,0
20230628,170100,5528264580,10330,10330,10330,10330,74933
20230628,170000,5528264580,10330,10330,10330,10330,0
20230628,165900,5528264580,10330,10330,10330,10330,0
20230628,165800,5528264580,10330,10330,10330,10330,0
20230628,165700,5528264580,10330,10330,10330,10330,0
20230628,165600,5528264580,10330,10330,10330,10330,0
20230628,165500,5528264580,10330,10330,10330,10330,0
20230628,165400,5528264580,10330,10330,10330,10330,0
20230628,165300,5528264580,10330,10330,10330,10330,0
20230628,165200,5528264580,10330,10330,10330,10330,0
20230628,165100,5528264580,10330,10330,10330,10330,0
20230628,165000,5528264580,10330,10330,10330,10330,0
20230628,164900,5528264580,10330,10330,10330,10330,0
20230628,164800,5528264580,10330,10330,10330,10330,0
20230628,164700,5528264580,10330,10330,10330,10330,0
20230628,164600,5528264580,10330,10330,10330,10330,0
20230628,164500,5528264580,10330,10330,10330,10330,0
20230628,164400,5528264580,10330,10330,10330,10330,0
20230628,164300,5528264580,10330,10330,10330,10330,0
20230628,164200,5528264580,10330,10330,10330,10330,0
20230628,164100,5528264580,10330,10330,10330,10330,0
20230628,164000,5528264580,10330,10330,10330,10330,0
20230628,163900,5528264580,10330,10330,10330,10330,0
20230628,163800,5528264580,10330,10330,10330,10330,0
20230628,163700,5528264580,10330,10330,10330,10330,0
20230628,163600,5528264580,10330,10330,10330,10330,0
20230628,163500,5528264580,10330,10330,10330,10330,0
20230628,163400,5528264580,10330,10330,10330,10330,0
20230628,163300,5528264580,10330,10330,10330,10330,0
20230628,163200,5528264580,10330,10330,10330,10330,0
20230628,163100,5528264580,10330,10330,10330,10330,74933
20230628,163000,5528264580,10330,10330,10330,10330,0
20230628,162900,5528264580,10330,10330,10330,10330,0
20230628,162800,5528264580,10330,10330,10330,10330,0
20230628,162700,5528264580,10330,10330,10330,10330,0
20230628,162600,5528264580,10330,10330,10330,10330,0
20230628,162500,5528264580,10330,10330,10330,10330,0
20230628,162400,5528264580,10330,10330,10330,10330,0
20230628,162300,5528264580,10330,10330,10330,10330,0
20230628,162200,5528264580,10330,10330,10330,10330,0
20230628,162100,5528264580,10330,10330,10330,10330,0
20230628,162000,5528264580,10330,10330,10330,10330,0
20230628,161900,5528264580,10330,10330,10330,10330,0
20230628,161800,5528264580,10330,10330,10330,10330,0
20230628,161700,5528264580,10330,10330,10330,10330,0
20230628,161600,5528264580,10330,10330,10330,10330,0
20230628,161500,5528264580,10330,10330,10330,10330,0
20230628,161400,5528264580,10330,10330,10330,10330,0
20230628,161300,5528264580,10330,10330,10330,10330,0
20230628,161200,5528264580,10330,10330,10330,10330,0
20230628,161100,5528264580,10330,10330,10330,10330,0
20230628,161000,5528264580,10330,10330,10330,10330,0
20230628,160900,5528264580,10330,10330,10330,10330,0
20230628,160800,5528264580,10330,10330,10330,10330,0
20230628,160700,5528264580,10330,10330,10330,10330,0
20230628,160600,5528264580,10330,10330,10330,10330,0
20230628,160500,5528264580,10330,10330,10330,10330,0
20230628,160400,5528264580,10330,10330,10330,10330,0
20230628,160300,5528264580,10330,10330,10330,10330,0
20230628,160200,5528264580,10330,10330,10330,10330,0
20230628,160100,5528264580,10330,10330,10330,10330,74933
20230628,160000,5528264580,10330,10330,10330,10330,0
20230628,155900,5528264580,10330,10330,10330,10330,0
20230628,155800,5528264580,10330,10330,10330,10330,0
20230628,155700,5528264580,10330,10330,10330,10330,0
20230628,155600,5528264580,10330,10330,10330,10330,0
20230628,155500,5528264580,10330,10330,10330,10330,0
20230628,155400,5528264580,10330,10330,10330,10330,0
20230628,155300,5528264580,10330,10330,10330,10330,0
20230628,155200,5528264580,10330,10330,10330,10330,0
20230628,155100,5528264580,10330,10330,10330,10330,0
20230628,155000,5528264580,10330,10330,10330,10330,0
20230628,154900,5528264580,10330,10330,10330,10330,0
20230628,154800,5528264580,10330,10330,10330,10330,0
20230628,154700,5528264580,10330,10330,10330,10330,0
20230628,154600,5528264580,10330,10330,10330,10330,0
20230628,154500,5528264580,10330,10330,10330,10330,0
20230628,154400,5528264580,10330,10330,10330,10330,0
20230628,154300,5528264580,10330,10330,10330,10330,0
20230628,154200,5528264580,10330,10330,10330,10330,0
20230628,154100,5528264580,10330,10330,10330,10330,0
20230628,154000,5528264580,10330,10330,10330,10330,0
20230628,153900,5528264580,10330,10330,10330,10330,0
20230628,153800,5528264580,10330,10330,10330,10330,0
20230628,153700,5528264580,10330,10330,10330,10330,0
20230628,153600,5528264580,10330,10330,10330,10330,0
20230628,153500,5528264580,10330,10330,10330,10330,0
20230628,153400,5528264580,10330,10330,10330,10330,0
20230628,153300,5528264580,10330,10330,10330,10330,0
20230628,153200,5528264580,10330,10330,10330,10330,0
20230628,153100,5528264580,10330,10330,10330,10330,74933
20230628,153000,5528264580,10330,10330,10330,10330,74933
20230628,152900,4754206690,10320,10320,10320,10320,0
20230628,152800,4754206690,10320,10320,10320,10320,0
20230628,152700,4754206690,10320,10320,10320,10320,0
20230628,152600,4754206690,10320,10320,10320,10320,0
20230628,152500,4754206690,10320,10320,10320,10320,0
20230628,152400,4754206690,10320,10320,10320,10320,0
20230628,152300,4754206690,10320,10320,10320,10320,0
20230628,152200,4754206690,10320,10320,10320,10320,0
20230628,152100,4754206690,10320,10320,10320,10320,0
20230628,152000,4754206690,10320,10320,10320,10320,0
20230628,151900,4754206690,10320,10320,10330,10320,2971
20230628,151800,4723534560,10330,10320,10330,10320,1379
20230628,151700,4709298510,10320,10330,10330,10320,1287
20230628,151600,4696013700,10320,10330,10330,10320,1918
20230628,151500,4676218200,10320,10320,10330,10320,1059
20230628,151400,4665288760,10320,10320,10330,10320,1195
20230628,151300,4652954790,10320,10330,10330,10320,793
20230628,151200,4644770150,10320,10320,10330,10320,971
20230628,151100,4634748940,10320,10320,10330,10320,1795
20230628,151000,4616213990,10320,10330,10330,10320,1181
20230628,150900,4604025160,10320,10320,10330,10320,538
20230628,150800,4598472560,10320,10320,10330,10320,882
20230628,150700,4589365740,10320,10320,10330,10320,729
20230628,150600,4581842000,10320,10320,10330,10320,2215
20230628,150500,4558981770,10320,10330,10330,10320,361
20230628,150400,4555255810,10320,10330,10330,10320,490
20230628,150300,4550198620,10320,10330,10330,10320,610
20230628,150200,4543902520,10320,10330,10330,10320,765
20230628,150100,4536007190,10320,10330,10330,10320,639
20230628,150000,4529411490,10320,10320,10330,10320,788
20230628,145900,4521278740,10330,10330,10330,10320,1648
20230628,145800,4504268710,10330,10320,10330,10320,491
20230628,145700,4499201190,10320,10330,10330,10320,2807
20230628,145600,4470231570,10320,10320,10330,10320,727
20230628,145500,4462727050,10320,10320,10330,10320,420
20230628,145400,4458392270,10320,10330,10330,10320,878
20230628,145300,4449329130,10320,10330,10330,10320,679
20230628,145200,4442321420,10330,10320,10330,10320,432
20230628,145100,4437862400,10330,10320,10330,10320,501
20230628,145000,4432689630,10320,10330,10330,10320,506
20230628,144900,4427466850,10320,10330,10330,10320,774
20230628,144800,4419476710,10320,10320,10330,10320,527
20230628,144700,4414036840,10320,10320,10330,10320,455
20230628,144600,4409340840,10330,10320,10330,10320,1560
20230628,144500,4393239840,10320,10330,10330,10320,1329
20230628,144400,4379523040,10320,10320,10330,10320,493
20230628,144300,4374433920,10320,10320,10330,10320,1036
20230628,144200,4363735680,10330,10320,10330,10320,537
20230628,144100,4358191290,10320,10320,10330,10320,401
20230628,144000,4354052390,10320,10330,10330,10320,2448
20230628,143900,4328788600,10330,10320,10330,10320,437
20230628,143800,4324275980,10330,10320,10330,10320,1996
20230628,143700,4303676190,10320,10320,10330,10320,4456
20230628,143600,4257688920,10330,10320,10330,10320,168
20230628,143500,4255954020,10330,10320,10330,10320,369
20230628,143400,4252145110,10320,10320,10330,10320,4324
20230628,143300,4207519380,10320,10320,10330,10320,799
20230628,143200,4199272190,10320,10330,10330,10320,238
20230628,143100,4196814220,10330,10320,10330,10320,303
20230628,143000,4193686770,10320,10320,10330,10320,224
20230628,142900,4191373980,10320,10330,10330,10320,453
20230628,142800,4186697250,10320,10330,10330,10320,350
20230628,142700,4183084230,10330,10320,10330,10320,247
20230628,142600,4180532820,10320,10330,10330,10320,154
20230628,142500,4178943020,10330,10320,10330,10320,1838
20230628,142400,4159971990,10330,10330,10330,10320,562
20230628,142300,4154170240,10320,10320,10330,10320,387
20230628,142200,4150175920,10330,10330,10330,10320,777
20230628,142100,4142153880,10320,10320,10330,10320,541
20230628,142000,4136570370,10330,10320,10330,10320,604
20230628,141900,4130335690,10330,10330,10330,10320,696
20230628,141800,4123151410,10330,10320,10330,10320,508
20230628,141700,4117908080,10320,10320,10330,10320,2013
20230628,141600,4097132480,10330,10330,10330,10320,292
20230628,141500,4094117710,10320,10330,10330,10320,443
20230628,141400,4089544200,10330,10330,10330,10330,40
20230628,141300,4089131000,10320,10330,10330,10320,400
20230628,141200,4085000110,10320,10330,10330,10320,186
20230628,141100,4083079770,10330,10320,10330,10320,243
20230628,141000,4080570820,10330,10320,10330,10320,3058
20230628,140900,4049012250,10320,10320,10330,10320,5553
20230628,140800,3991704910,10330,10320,10330,10320,282
20230628,140700,3988792870,10330,10320,10330,10320,1203
20230628,140600,3976371890,10320,10330,10330,10320,3146
20230628,140500,3943904720,10320,10320,10330,10320,1876
20230628,140400,3924542680,10320,10320,10330,10320,847
20230628,140300,3915795200,10320,10330,10330,10320,212
20230628,140200,3913605260,10320,10330,10330,10320,836
20230628,140100,3904976960,10320,10320,10330,10320,1036
20230628,140000,3894283310,10320,10310,10320,10310,9439
20230628,135900,3796879390,10310,10310,10320,10310,391
20230628,135800,3792847720,10310,10320,10320,10310,332
20230628,135700,3789422100,10310,10320,10320,10310,208
20230628,135600,3787277200,10310,10320,10320,10310,353
20230628,135500,3783636370,10310,10320,10320,10310,12314
20230628,135400,3656557960,10320,10320,10330,10320,927
20230628,135300,3646990910,10320,10320,10330,10320,481
20230628,135200,3642025640,10320,10330,10330,10320,391
20230628,135100,3637988540,10320,10320,10330,10320,741
20230628,135000,3630338030,10320,10330,10330,10320,2281
20230628,134900,3606796020,10330,10320,10330,10320,510
20230628,134800,3601531020,10320,10330,10330,10320,463
20230628,134700,3596751050,10320,10320,10330,10320,248
20230628,134600,3594191310,10330,10330,10330,10320,503
20230628,134500,3588997870,10320,10330,10330,10320,1361
20230628,134400,3574951810,10330,10330,10330,10320,260
20230628,134300,3572267040,10320,10320,10330,10320,484
20230628,134200,3567271170,10320,10330,10330,10320,108
20230628,134100,3566156590,10330,10320,10330,10320,382
20230628,134000,3562212290,10320,10320,10330,10320,223
20230628,133900,3559910820,10330,10330,10330,10320,116
20230628,133800,3558712690,10330,10330,10330,10320,343
20230628,133700,3555172050,10320,10330,10330,10320,155
20230628,133600,3553572250,10330,10330,10330,10320,108
20230628,133500,3552456630,10330,10330,10330,10320,443
20230628,133400,3547883380,10330,10320,10330,10320,111
20230628,133300,3546736810,10320,10320,10330,10320,248
20230628,133200,3544177440,10330,10330,10330,10320,1123
20230628,133100,3532587270,10330,10320,10330,10320,1179
20230628,133000,3520418960,10320,10320,10320,10320,154
20230628,132900,3518829680,10330,10320,10330,10320,412
20230628,132800,3514574780,10320,10320,10330,10320,233
20230628,132700,3512169480,10330,10330,10330,10320,105
20230628,132600,3511084840,10320,10320,10330,10320,187
20230628,132500,3509154140,10320,10330,10330,10320,232
20230628,132400,3506759630,10330,10330,10330,10320,261
20230628,132300,3504065010,10330,10330,10330,10330,170
20230628,132200,3502308910,10330,10330,10330,10320,207
20230628,132100,3500171680,10330,10330,10330,10320,1002
20230628,132000,3489821030,10320,10320,10330,10320,546
20230628,131900,3484185540,10320,10330,10330,10320,102
20230628,131800,3483131900,10320,10320,10330,10320,428
20230628,131700,3478714920,10320,10330,10330,10320,2390
20230628,131600,3454048230,10330,10330,10330,10320,85
20230628,131500,3453170960,10330,10330,10330,10320,167
20230628,131400,3451447360,10330,10320,10330,10320,304
20230628,131300,3448307220,10330,10330,10330,10320,177
20230628,131200,3446479900,10320,10320,10330,10320,209
20230628,131100,3444322060,10330,10320,10330,10320,1587
20230628,131000,3427933170,10330,10330,10330,10320,570
20230628,130900,3422049780,10330,10330,10330,10320,432
20230628,130800,3417590560,10320,10330,10330,10320,147
20230628,130700,3416073070,10330,10320,10330,10320,379
20230628,130600,3412159330,10330,10330,10330,10320,206
20230628,130500,3410032360,10330,10330,10330,10320,253
20230628,130400,3407419960,10330,10320,10330,10320,144
20230628,130300,3405933540,10330,10330,10330,10330,85
20230628,130200,3405055490,10330,10330,10330,10320,343
20230628,130100,3401513300,10330,10320,10330,10320,1557
20230628,130000,3385444950,10320,10330,10330,10320,488
20230628,125900,3380404920,10330,10320,10350,10320,24479
20230628,125800,3127376260,10330,10320,10330,10320,20536
20230628,125700,2915429850,10310,10310,10320,10310,329
20230628,125600,2912036070,10310,10320,10320,10310,12
20230628,125500,2911912340,10310,10310,10320,10310,290
20230628,125400,2908921410,10310,10310,10320,10310,716
20230628,125300,2901538450,10320,10320,10320,10310,203
20230628,125200,2899444500,10310,10320,10320,10310,1020
20230628,125100,2888928100,10320,10320,10320,10310,792
20230628,125000,2880761660,10310,10310,10320,10310,1243
20230628,124900,2867945220,10320,10320,10320,10310,204
20230628,124800,2865840950,10320,10320,10320,10320,528
20230628,124700,2860391990,10310,10320,10320,10310,201
20230628,124600,2858319670,10310,10290,10320,10290,39426
20230628,124500,2452132020,10300,10290,10300,10290,582
20230628,124400,2446141220,10300,10290,10300,10290,401
20230628,124300,2442014350,10290,10300,10300,10290,369
20230628,124200,2438216360,10290,10290,10300,10290,366
20230628,124100,2434449190,10300,10300,10300,10290,223
20230628,124000,2432153460,10290,10290,10300,10290,305
20230628,123900,2429015000,10290,10290,10300,10290,472
20230628,123800,2424157310,10290,10290,10300,10290,428
20230628,123700,2419752230,10290,10290,10300,10290,214
20230628,123600,2417550090,10300,10290,10300,10290,630
20230628,123500,2411065290,10290,10290,10300,10290,447
20230628,123400,2406465630,10290,10290,10300,10290,978
20230628,123300,2396401970,10300,10290,10300,10290,1104
20230628,123200,2385040160,10290,10290,10300,10290,589
20230628,123100,2378979220,10290,10290,10300,10290,708
20230628,123000,2371691970,10290,10290,10300,10290,5100
20230628,122900,2319212870,10290,10290,10300,10290,482
20230628,122800,2314252990,10290,10300,10300,10290,605
20230628,122700,2308025700,10290,10300,10300,10290,85
20230628,122600,2307151000,10290,10290,10300,10290,1272
20230628,122500,2294061140,10300,10300,10300,10290,381
20230628,122400,2290139580,10300,10290,10300,10290,1173
20230628,122300,2278067430,10290,10290,10300,10290,83
20230628,122200,2277213280,10290,10290,10300,10290,441
20230628,122100,2272674600,10300,10290,10300,10290,300
20230628,122000,2269586510,10290,10290,10300,10290,450
20230628,121900,2264955500,10300,10290,10300,10290,622
20230628,121800,2258552970,10290,10290,10290,10290,1944
20230628,121700,2238549210,10290,10290,10300,10290,183
20230628,121600,2236666130,10300,10290,10300,10290,675
20230628,121500,2229718660,10290,10290,10300,10290,296
20230628,121400,2226672710,10290,10290,10300,10290,164
20230628,121300,2224984140,10290,10290,10300,10290,265
20230628,121200,2222256200,10300,10300,10300,10290,1091
20230628,121100,2211029270,10290,10290,10300,10290,267
20230628,121000,2208280870,10290,10290,10300,10290,735
20230628,120900,2200716980,10300,10290,10300,10290,367
20230628,120800,2196939500,10290,10300,10300,10290,623
20230628,120700,2190523830,10300,10290,10300,10290,459
20230628,120600,2185797720,10300,10300,10300,10300,1
20230628,120500,2185787420,10300,10300,10300,10290,89
20230628,120400,2184871530,10290,10290,10300,10290,1544
20230628,120300,2168981980,10290,10300,10300,10290,1224
20230628,120200,2156386980,10300,10300,10300,10290,511
20230628,120100,2151127680,10300,10300,10300,10290,485
20230628,120000,2146135180,10300,10290,10300,10290,105
20230628,115900,2145054680,10300,10270,10300,10270,13517
20230628,115800,2006048680,10270,10270,10280,10270,430
20230628,115700,2001631550,10280,10270,10280,10270,237
20230628,115600,1999195910,10280,10280,10280,10270,254
20230628,115500,1996586300,10280,10270,10280,10270,277
20230628,115400,1993740440,10280,10280,10280,10270,201
20230628,115300,1991676070,10270,10270,10280,10270,319
20230628,115200,1988399130,10270,10280,10280,10270,281
20230628,115100,1985511800,10280,10270,10280,10270,721
20230628,115000,1978106060,10270,10270,10280,10270,409
20230628,114900,1973903570,10270,10270,10280,10270,269
20230628,114800,1971140910,10270,10270,10280,10270,403
20230628,114700,1967002080,10280,10270,10280,10270,642
20230628,114600,1960406950,10270,10280,10280,10270,161
20230628,114500,1958753470,10270,10270,10280,10270,340
20230628,114400,1955260590,10280,10280,10280,10270,204
20230628,114300,1953164480,10280,10280,10280,10270,128
20230628,114200,1951849860,10280,10280,10280,10270,353
20230628,114100,1948223560,10280,10280,10280,10270,86
20230628,114000,1947339490,10280,10280,10280,10270,205
20230628,113900,1945233090,10270,10280,10280,10270,32
20230628,113800,1944904440,10270,10280,10280,10270,300
20230628,113700,1941821450,10270,10280,10280,10270,54
20230628,113600,1941266820,10270,10280,10280,10270,3371
20230628,113500,1906617070,10280,10280,10290,10280,10172
20230628,113400,1802046400,10290,10280,10290,10280,97
20230628,113300,1801048930,10290,10290,10290,10280,252
20230628,113200,1798457190,10290,10290,10290,10290,256
20230628,113100,1795822950,10290,10290,10290,10280,109
20230628,113000,1794702380,10280,10290,10290,10280,104
20230628,112900,1793632230,10290,10290,10290,10280,188
20230628,112800,1791698710,10290,10290,10290,10290,96
20230628,112700,1790710870,10280,10280,10280,10280,111
20230628,112600,1789569790,10290,10270,10290,10270,27576
20230628,112500,1506298950,10270,10260,10270,10260,584
20230628,112400,1500303890,10270,10270,10270,10260,298
20230628,112300,1497244450,10270,10270,10270,10270,365
20230628,112200,1493495900,10270,10270,10270,10260,562
20230628,112100,1487727700,10270,10270,10270,10260,287
20230628,112000,1484780430,10270,10270,10270,10260,1492
20230628,111900,1469469060,10260,10270,10270,10260,458
20230628,111800,1464767770,10260,10260,10270,10260,857
20230628,111700,1455968390,10270,10270,10270,10260,518
20230628,111600,1450650730,10260,10270,10270,10260,605
20230628,111500,1444439640,10270,10270,10270,10260,444
20230628,111400,1439880910,10260,10260,10270,10260,1184
20230628,111300,1427730890,10270,10270,10270,10260,530
20230628,111200,1422290050,10270,10270,10270,10260,382
20230628,111100,1418368150,10260,10260,10270,10260,734
20230628,111000,1410834310,10270,10270,10270,10260,254
20230628,110900,1408226230,10270,10260,10270,10260,613
20230628,110800,1401933180,10270,10270,10270,10260,518
20230628,110700,1396615440,10260,10260,10270,10260,1596
20230628,110600,1380233830,10270,10270,10270,10260,687
20230628,110500,1373179400,10270,10270,10270,10260,424
20230628,110400,1368826510,10260,10260,10270,10260,738
20230628,110300,1361251570,10260,10260,10270,10260,610
20230628,110200,1354989840,10270,10260,10270,10260,540
20230628,110100,1349447620,10260,10270,10270,10260,717
20230628,110000,1342087550,10260,10270,10270,10260,740
20230628,105900,1334492330,10270,10260,10270,10260,505
20230628,105800,1329307700,10260,10270,10270,10260,484
20230628,105700,1324339750,10260,10270,10270,10260,2954
20230628,105600,1294028610,10270,10260,10270,10260,438
20230628,105500,1289533330,10260,10260,10270,10260,388
20230628,105400,1285552110,10260,10260,10270,10260,355
20230628,105300,1281907990,10260,10270,10270,10260,257
20230628,105200,1279271140,10260,10270,10270,10260,1206
20230628,105100,1266887420,10260,10260,10270,10260,725
20230628,105000,1259447600,10270,10260,10270,10260,426
20230628,104900,1255076400,10260,10260,10270,10260,486
20230628,104800,1250089070,10270,10260,10270,10260,904
20230628,104700,1240813170,10260,10260,10270,10260,670
20230628,104600,1233937790,10270,10260,10270,10260,106
20230628,104500,1232850220,10260,10260,10270,10260,622
20230628,104400,1226466980,10260,10270,10270,10260,631
20230628,104300,1219988630,10260,10270,10270,10260,295
20230628,104200,1216961090,10270,10270,10270,10260,988
20230628,104100,1206822880,10260,10260,10260,10260,206
20230628,104000,1204709320,10260,10260,10270,10260,380
20230628,103900,1200809160,10270,10260,10270,10260,393
20230628,103800,1196775880,10260,10260,10270,10260,670
20230628,103700,1189901450,10260,10260,10270,10260,399
20230628,103600,1185805540,10260,10270,10270,10260,490
20230628,103500,1180778080,10260,10260,10270,10260,806
20230628,103400,1172507550,10270,10260,10270,10260,708
20230628,103300,1165242140,10270,10270,10270,10260,443
20230628,103200,1160696390,10260,10270,10270,10260,753
20230628,103100,1152968950,10260,10270,10270,10260,699
20230628,103000,1145796300,10270,10260,10270,10260,380
20230628,102900,1141896070,10270,10260,10270,10260,660
20230628,102800,1135122230,10270,10260,10270,10260,1960
20230628,102700,1115011500,10270,10260,10270,10260,956
20230628,102600,1105201700,10260,10260,10270,10260,314
20230628,102500,1101979560,10260,10260,10270,10260,495
20230628,102400,1096898760,10260,10260,10260,10260,427
20230628,102300,1092517740,10260,10270,10270,10260,1044
20230628,102200,1081805160,10260,10270,10270,10260,461
20230628,102100,1077073740,10260,10270,10270,10260,156
20230628,102000,1075473150,10260,10260,10270,10260,673
20230628,101900,1068566860,10260,10260,10270,10260,253
20230628,101800,1065970370,10260,10270,10270,10260,417
20230628,101700,1061690970,10260,10260,10270,10260,107
20230628,101600,1060593140,10270,10260,10270,10260,443
20230628,101500,1056046940,10270,10260,10270,10260,322
20230628,101400,1052742200,10260,10260,10270,10260,81
20230628,101300,1051911130,10260,10260,10270,10260,407
20230628,101200,1047733560,10270,10260,10270,10260,56
20230628,101100,1047158990,10260,10260,10270,10260,165
20230628,101000,1045466040,10270,10260,10270,10260,242
20230628,100900,1042981250,10260,10270,10270,10260,145
20230628,100800,1041493540,10260,10260,10270,10260,272
20230628,100700,1038702720,10260,10270,10270,10260,4290
20230628,100600,994649230,10270,10270,10280,10270,49
20230628,100500,994145990,10270,10270,10280,10270,222
20230628,100400,991866040,10280,10270,10280,10270,89
20230628,100300,990951130,10270,10270,10270,10270,2
20230628,100200,990930590,10270,10280,10280,10270,103
20230628,100100,989872760,10280,10280,10280,10270,8
20230628,100000,989790530,10270,10270,10280,10260,11139
20230628,095900,875392320,10270,10260,10270,10260,137
20230628,095800,873986690,10260,10270,10270,10260,448
20230628,095700,869390160,10260,10260,10270,10260,303
20230628,095600,866281290,10260,10270,10270,10260,273
20230628,095500,863479790,10270,10260,10270,10260,289
20230628,095400,860514480,10260,10260,10270,10260,712
20230628,095300,853209280,10270,10260,10270,10260,359
20230628,095200,849525650,10270,10260,10270,10260,248
20230628,095100,846981080,10260,10260,10270,10260,803
20230628,095000,838739250,10260,10270,10270,10260,336
20230628,094900,835289810,10260,10260,10270,10260,282
20230628,094800,832396440,10270,10270,10270,10260,1180
20230628,094700,820281920,10270,10270,10280,10270,368
20230628,094600,816502470,10280,10270,10280,10270,129
20230628,094500,815177550,10270,10270,10280,10270,530
20230628,094400,809734410,10280,10280,10280,10270,246
20230628,094300,807207940,10270,10280,10280,10270,217
20230628,094200,804979220,10280,10280,10280,10270,293
20230628,094100,801970000,10280,10270,10280,10270,109
20230628,094000,800849490,10280,10280,10280,10270,2456
20230628,093900,775621210,10270,10280,10280,10270,10
20230628,093800,775518420,10280,10280,10280,10270,696
20230628,093700,768366350,10280,10290,10290,10260,5934
20230628,093600,707390820,10290,10290,10290,10280,404
20230628,093500,703234700,10290,10290,10290,10290,171
20230628,093400,701475110,10280,10280,10290,10280,3203
20230628,093300,668548230,10290,10290,10290,10280,743
20230628,093200,660902770,10290,10300,10300,10280,924
20230628,093100,651399180,10300,10290,10300,10280,1846
20230628,093000,632403080,10290,10270,10300,10270,9125
20230628,092900,538561770,10280,10280,10280,10270,1878
20230628,092800,519274640,10280,10280,10280,10270,306
20230628,092700,516129980,10270,10280,10280,10270,6
20230628,092600,516068310,10280,10280,10280,10270,470
20230628,092500,511238940,10280,10280,10280,10270,37
20230628,092400,510858790,10270,10280,10280,10270,253
20230628,092300,508259720,10280,10280,10280,10270,804
20230628,092200,499997250,10280,10290,10290,10270,621
20230628,092100,493615110,10290,10290,10290,10270,15
20230628,092000,493460780,10290,10290,10290,10270,896
20230628,091900,484248800,10290,10290,10290,10270,1018
20230628,091800,473774860,10290,10280,10290,10270,4374
20230628,091700,428803940,10280,10290,10290,10280,656
20230628,091600,422053710,10290,10290,10300,10290,3091
20230628,091500,390246030,10300,10290,10300,10290,563
20230628,091400,384451670,10300,10300,10300,10290,356
20230628,091300,380787480,10300,10300,10300,10290,380
20230628,091200,376875570,10270,10290,10300,10260,3810
20230628,091100,337677390,10290,10260,10300,10260,9858
20230628,091000,236197390,10290,10290,10290,10290,3
20230628,090900,236166520,10280,10270,10280,10260,4019
20230628,090800,194882730,10260,10250,10270,10250,1480
20230628,090700,179707290,10250,10260,10270,10250,1679
20230628,090600,162491790,10260,10260,10270,10250,818
20230628,090500,154098820,10260,10280,10280,10260,1823
20230628,090400,135375020,10280,10280,10290,10270,4482
20230628,090300,89301910,10280,10280,10290,10270,2664
20230628,090200,61916870,10280,10280,10290,10270,1574
20230628,090100,45735830,10280,10270,10300,10260,613
20230628,090000,39433670,10260,10260,10280,10260,3838