KissMeData/017480/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185700,198699140,5730,5730,5730,5730,1079
20230628,185600,198699140,5730,5730,5730,5730,0
20230628,185500,198699140,5730,5730,5730,5730,0
20230628,185400,198699140,5730,5730,5730,5730,0
20230628,185300,198699140,5730,5730,5730,5730,0
20230628,185200,198699140,5730,5730,5730,5730,0
20230628,185100,198699140,5730,5730,5730,5730,0
20230628,185000,198699140,5730,5730,5730,5730,0
20230628,184900,198699140,5730,5730,5730,5730,0
20230628,184800,198699140,5730,5730,5730,5730,0
20230628,184700,198699140,5730,5730,5730,5730,0
20230628,184600,198699140,5730,5730,5730,5730,0
20230628,184500,198699140,5730,5730,5730,5730,0
20230628,184400,198699140,5730,5730,5730,5730,0
20230628,184300,198699140,5730,5730,5730,5730,0
20230628,184200,198699140,5730,5730,5730,5730,0
20230628,184100,198699140,5730,5730,5730,5730,0
20230628,184000,198699140,5730,5730,5730,5730,0
20230628,183900,198699140,5730,5730,5730,5730,0
20230628,183800,198699140,5730,5730,5730,5730,0
20230628,183700,198699140,5730,5730,5730,5730,0
20230628,183600,198699140,5730,5730,5730,5730,0
20230628,183500,198699140,5730,5730,5730,5730,0
20230628,183400,198699140,5730,5730,5730,5730,0
20230628,183300,198699140,5730,5730,5730,5730,0
20230628,183200,198699140,5730,5730,5730,5730,0
20230628,183100,198699140,5730,5730,5730,5730,0
20230628,183000,198699140,5730,5730,5730,5730,0
20230628,182900,198699140,5730,5730,5730,5730,0
20230628,182800,198699140,5730,5730,5730,5730,0
20230628,182700,198699140,5730,5730,5730,5730,1079
20230628,182600,198699140,5730,5730,5730,5730,0
20230628,182500,198699140,5730,5730,5730,5730,0
20230628,182400,198699140,5730,5730,5730,5730,0
20230628,182300,198699140,5730,5730,5730,5730,0
20230628,182200,198699140,5730,5730,5730,5730,0
20230628,182100,198699140,5730,5730,5730,5730,0
20230628,182000,198699140,5730,5730,5730,5730,0
20230628,181900,198699140,5730,5730,5730,5730,0
20230628,181800,198699140,5730,5730,5730,5730,0
20230628,181700,198699140,5730,5730,5730,5730,0
20230628,181600,198699140,5730,5730,5730,5730,0
20230628,181500,198699140,5730,5730,5730,5730,0
20230628,181400,198699140,5730,5730,5730,5730,0
20230628,181300,198699140,5730,5730,5730,5730,0
20230628,181200,198699140,5730,5730,5730,5730,0
20230628,181100,198699140,5730,5730,5730,5730,0
20230628,181000,198699140,5730,5730,5730,5730,0
20230628,180900,198699140,5730,5730,5730,5730,0
20230628,180800,198699140,5730,5730,5730,5730,0
20230628,180700,198699140,5730,5730,5730,5730,0
20230628,180600,198699140,5730,5730,5730,5730,0
20230628,180500,198699140,5730,5730,5730,5730,0
20230628,180400,198699140,5730,5730,5730,5730,0
20230628,180300,198699140,5730,5730,5730,5730,0
20230628,180200,198699140,5730,5730,5730,5730,0
20230628,180100,198699140,5730,5730,5730,5730,0
20230628,180000,198699140,5730,5730,5730,5730,0
20230628,175900,198699140,5730,5730,5730,5730,0
20230628,175800,198699140,5730,5730,5730,5730,0
20230628,175700,198699140,5730,5730,5730,5730,1079
20230628,175600,198699140,5730,5730,5730,5730,0
20230628,175500,198699140,5730,5730,5730,5730,0
20230628,175400,198699140,5730,5730,5730,5730,0
20230628,175300,198699140,5730,5730,5730,5730,0
20230628,175200,198699140,5730,5730,5730,5730,0
20230628,175100,198699140,5730,5730,5730,5730,0
20230628,175000,198699140,5730,5730,5730,5730,0
20230628,174900,198699140,5730,5730,5730,5730,0
20230628,174800,198699140,5730,5730,5730,5730,0
20230628,174700,198699140,5730,5730,5730,5730,0
20230628,174600,198699140,5730,5730,5730,5730,0
20230628,174500,198699140,5730,5730,5730,5730,0
20230628,174400,198699140,5730,5730,5730,5730,0
20230628,174300,198699140,5730,5730,5730,5730,0
20230628,174200,198699140,5730,5730,5730,5730,0
20230628,174100,198699140,5730,5730,5730,5730,0
20230628,174000,198699140,5730,5730,5730,5730,0
20230628,173900,198699140,5730,5730,5730,5730,0
20230628,173800,198699140,5730,5730,5730,5730,0
20230628,173700,198699140,5730,5730,5730,5730,0
20230628,173600,198699140,5730,5730,5730,5730,0
20230628,173500,198699140,5730,5730,5730,5730,0
20230628,173400,198699140,5730,5730,5730,5730,0
20230628,173300,198699140,5730,5730,5730,5730,0
20230628,173200,198699140,5730,5730,5730,5730,0
20230628,173100,198699140,5730,5730,5730,5730,0
20230628,173000,198699140,5730,5730,5730,5730,0
20230628,172900,198699140,5730,5730,5730,5730,0
20230628,172800,198699140,5730,5730,5730,5730,0
20230628,172700,198699140,5730,5730,5730,5730,1079
20230628,172600,198699140,5730,5730,5730,5730,0
20230628,172500,198699140,5730,5730,5730,5730,0
20230628,172400,198699140,5730,5730,5730,5730,0
20230628,172300,198699140,5730,5730,5730,5730,0
20230628,172200,198699140,5730,5730,5730,5730,0
20230628,172100,198699140,5730,5730,5730,5730,0
20230628,172000,198699140,5730,5730,5730,5730,0
20230628,171900,198699140,5730,5730,5730,5730,0
20230628,171800,198699140,5730,5730,5730,5730,0
20230628,171700,198699140,5730,5730,5730,5730,0
20230628,171600,198699140,5730,5730,5730,5730,0
20230628,171500,198699140,5730,5730,5730,5730,0
20230628,171400,198699140,5730,5730,5730,5730,0
20230628,171300,198699140,5730,5730,5730,5730,0
20230628,171200,198699140,5730,5730,5730,5730,0
20230628,171100,198699140,5730,5730,5730,5730,0
20230628,171000,198699140,5730,5730,5730,5730,0
20230628,170900,198699140,5730,5730,5730,5730,0
20230628,170800,198699140,5730,5730,5730,5730,0
20230628,170700,198699140,5730,5730,5730,5730,0
20230628,170600,198699140,5730,5730,5730,5730,0
20230628,170500,198699140,5730,5730,5730,5730,0
20230628,170400,198699140,5730,5730,5730,5730,0
20230628,170300,198699140,5730,5730,5730,5730,0
20230628,170200,198699140,5730,5730,5730,5730,0
20230628,170100,198699140,5730,5730,5730,5730,0
20230628,170000,198699140,5730,5730,5730,5730,0
20230628,165900,198699140,5730,5730,5730,5730,0
20230628,165800,198699140,5730,5730,5730,5730,0
20230628,165700,198699140,5730,5730,5730,5730,1079
20230628,165600,198699140,5730,5730,5730,5730,0
20230628,165500,198699140,5730,5730,5730,5730,0
20230628,165400,198699140,5730,5730,5730,5730,0
20230628,165300,198699140,5730,5730,5730,5730,0
20230628,165200,198699140,5730,5730,5730,5730,0
20230628,165100,198699140,5730,5730,5730,5730,0
20230628,165000,198699140,5730,5730,5730,5730,0
20230628,164900,198699140,5730,5730,5730,5730,0
20230628,164800,198699140,5730,5730,5730,5730,0
20230628,164700,198699140,5730,5730,5730,5730,0
20230628,164600,198699140,5730,5730,5730,5730,0
20230628,164500,198699140,5730,5730,5730,5730,0
20230628,164400,198699140,5730,5730,5730,5730,0
20230628,164300,198699140,5730,5730,5730,5730,0
20230628,164200,198699140,5730,5730,5730,5730,0
20230628,164100,198699140,5730,5730,5730,5730,0
20230628,164000,198699140,5730,5730,5730,5730,0
20230628,163900,198699140,5730,5730,5730,5730,0
20230628,163800,198699140,5730,5730,5730,5730,0
20230628,163700,198699140,5730,5730,5730,5730,0
20230628,163600,198699140,5730,5730,5730,5730,0
20230628,163500,198699140,5730,5730,5730,5730,0
20230628,163400,198699140,5730,5730,5730,5730,0
20230628,163300,198699140,5730,5730,5730,5730,0
20230628,163200,198699140,5730,5730,5730,5730,0
20230628,163100,198699140,5730,5730,5730,5730,0
20230628,163000,198699140,5730,5730,5730,5730,0
20230628,162900,198699140,5730,5730,5730,5730,0
20230628,162800,198699140,5730,5730,5730,5730,0
20230628,162700,198699140,5730,5730,5730,5730,1079
20230628,162600,198699140,5730,5730,5730,5730,0
20230628,162500,198699140,5730,5730,5730,5730,0
20230628,162400,198699140,5730,5730,5730,5730,0
20230628,162300,198699140,5730,5730,5730,5730,0
20230628,162200,198699140,5730,5730,5730,5730,0
20230628,162100,198699140,5730,5730,5730,5730,0
20230628,162000,198699140,5730,5730,5730,5730,0
20230628,161900,198699140,5730,5730,5730,5730,0
20230628,161800,198699140,5730,5730,5730,5730,0
20230628,161700,198699140,5730,5730,5730,5730,0
20230628,161600,198699140,5730,5730,5730,5730,0
20230628,161500,198699140,5730,5730,5730,5730,0
20230628,161400,198699140,5730,5730,5730,5730,0
20230628,161300,198699140,5730,5730,5730,5730,0
20230628,161200,198699140,5730,5730,5730,5730,0
20230628,161100,198699140,5730,5730,5730,5730,0
20230628,161000,198699140,5730,5730,5730,5730,0
20230628,160900,198699140,5730,5730,5730,5730,0
20230628,160800,198699140,5730,5730,5730,5730,0
20230628,160700,198699140,5730,5730,5730,5730,0
20230628,160600,198699140,5730,5730,5730,5730,0
20230628,160500,198699140,5730,5730,5730,5730,0
20230628,160400,198699140,5730,5730,5730,5730,0
20230628,160300,198699140,5730,5730,5730,5730,0
20230628,160200,198699140,5730,5730,5730,5730,0
20230628,160100,198699140,5730,5730,5730,5730,0
20230628,160000,198699140,5730,5730,5730,5730,0
20230628,155900,198699140,5730,5730,5730,5730,0
20230628,155800,198699140,5730,5730,5730,5730,0
20230628,155700,198699140,5730,5730,5730,5730,1079
20230628,155600,198699140,5730,5730,5730,5730,0
20230628,155500,198699140,5730,5730,5730,5730,0
20230628,155400,198699140,5730,5730,5730,5730,0
20230628,155300,198699140,5730,5730,5730,5730,0
20230628,155200,198699140,5730,5730,5730,5730,0
20230628,155100,198699140,5730,5730,5730,5730,0
20230628,155000,198699140,5730,5730,5730,5730,0
20230628,154900,198699140,5730,5730,5730,5730,0
20230628,154800,198699140,5730,5730,5730,5730,0
20230628,154700,198699140,5730,5730,5730,5730,0
20230628,154600,198699140,5730,5730,5730,5730,0
20230628,154500,198699140,5730,5730,5730,5730,0
20230628,154400,198699140,5730,5730,5730,5730,0
20230628,154300,198699140,5730,5730,5730,5730,0
20230628,154200,198699140,5730,5730,5730,5730,0
20230628,154100,198699140,5730,5730,5730,5730,0
20230628,154000,198699140,5730,5730,5730,5730,0
20230628,153900,198699140,5730,5730,5730,5730,0
20230628,153800,198699140,5730,5730,5730,5730,0
20230628,153700,198699140,5730,5730,5730,5730,0
20230628,153600,198699140,5730,5730,5730,5730,0
20230628,153500,198699140,5730,5730,5730,5730,0
20230628,153400,198699140,5730,5730,5730,5730,0
20230628,153300,198699140,5730,5730,5730,5730,0
20230628,153200,198699140,5730,5730,5730,5730,0
20230628,153100,198699140,5730,5730,5730,5730,0
20230628,153000,198699140,5730,5730,5730,5730,1079
20230628,152900,192516470,5690,5690,5690,5690,0
20230628,152800,192516470,5690,5690,5690,5690,0
20230628,152700,192516470,5690,5690,5690,5690,0
20230628,152600,192516470,5690,5690,5690,5690,0
20230628,152500,192516470,5690,5690,5690,5690,0
20230628,152400,192516470,5690,5690,5690,5690,0
20230628,152300,192516470,5690,5690,5690,5690,0
20230628,152200,192516470,5690,5690,5690,5690,0
20230628,152100,192516470,5690,5690,5690,5690,0
20230628,152000,192516470,5690,5690,5690,5690,0
20230628,151900,192516470,5690,5690,5690,5690,125
20230628,151800,191805220,5690,5690,5690,5690,0
20230628,151700,191805220,5690,5690,5690,5690,6
20230628,151600,191771080,5700,5700,5700,5700,0
20230628,151500,191771080,5700,5700,5700,5700,0
20230628,151400,191771080,5700,5700,5700,5700,10
20230628,151300,191714080,5700,5700,5700,5700,50
20230628,151200,191429080,5690,5690,5690,5690,6
20230628,151100,191394940,5700,5700,5700,5700,0
20230628,151000,191394940,5700,5690,5700,5690,25
20230628,150900,191252630,5690,5690,5690,5690,142
20230628,150800,190444650,5700,5700,5700,5700,110
20230628,150700,189817650,5710,5710,5710,5710,580
20230628,150600,186505850,5710,5710,5710,5710,0
20230628,150500,186505850,5710,5710,5710,5710,0
20230628,150400,186505850,5710,5710,5710,5710,50
20230628,150300,186220350,5740,5740,5740,5740,2
20230628,150200,186208870,5700,5700,5700,5700,0
20230628,150100,186208870,5700,5700,5700,5700,0
20230628,150000,186208870,5700,5700,5700,5700,0
20230628,145900,186208870,5700,5700,5700,5700,0
20230628,145800,186208870,5700,5700,5700,5700,50
20230628,145700,185923870,5710,5710,5710,5710,23
20230628,145600,185792540,5720,5720,5720,5720,0
20230628,145500,185792540,5720,5720,5720,5720,116
20230628,145400,185129020,5720,5720,5720,5720,1
20230628,145300,185123300,5740,5740,5740,5740,0
20230628,145200,185123300,5740,5740,5740,5740,0
20230628,145100,185123300,5740,5740,5740,5740,0
20230628,145000,185123300,5740,5740,5740,5740,52
20230628,144900,184824820,5740,5740,5740,5730,78
20230628,144800,184377110,5740,5740,5740,5740,38
20230628,144700,184158990,5740,5740,5740,5740,0
20230628,144600,184158990,5740,5740,5740,5740,0
20230628,144500,184158990,5740,5740,5740,5740,0
20230628,144400,184158990,5740,5740,5740,5740,0
20230628,144300,184158990,5740,5740,5740,5740,0
20230628,144200,184158990,5740,5740,5740,5740,9
20230628,144100,184107330,5710,5710,5710,5710,0
20230628,144000,184107330,5710,5710,5710,5710,0
20230628,143900,184107330,5710,5710,5710,5710,0
20230628,143800,184107330,5710,5730,5730,5710,400
20230628,143700,181821220,5760,5760,5760,5760,0
20230628,143600,181821220,5760,5750,5760,5750,16
20230628,143500,181729200,5750,5750,5750,5750,0
20230628,143400,181729200,5750,5740,5750,5740,132
20230628,143300,180971220,5730,5730,5730,5730,0
20230628,143200,180971220,5730,5730,5730,5730,0
20230628,143100,180971220,5730,5730,5730,5730,1
20230628,143000,180965490,5730,5730,5730,5730,0
20230628,142900,180965490,5730,5730,5730,5730,0
20230628,142800,180965490,5730,5730,5730,5730,2
20230628,142700,180954030,5730,5730,5730,5730,6
20230628,142600,180919650,5730,5730,5730,5730,187
20230628,142500,179848140,5740,5740,5740,5740,259
20230628,142400,178361480,5760,5760,5760,5760,0
20230628,142300,178361480,5760,5760,5760,5760,0
20230628,142200,178361480,5760,5760,5760,5760,0
20230628,142100,178361480,5760,5760,5760,5760,30
20230628,142000,178188680,5760,5760,5760,5760,3
20230628,141900,178171400,5750,5750,5750,5750,0
20230628,141800,178171400,5750,5750,5750,5750,0
20230628,141700,178171400,5750,5750,5750,5750,0
20230628,141600,178171400,5750,5750,5750,5750,0
20230628,141500,178171400,5750,5750,5750,5750,0
20230628,141400,178171400,5750,5750,5750,5750,0
20230628,141300,178171400,5750,5750,5750,5750,12
20230628,141200,178102400,5750,5750,5750,5750,0
20230628,141100,178102400,5750,5730,5750,5730,69
20230628,141000,177706830,5760,5760,5760,5760,0
20230628,140900,177706830,5760,5760,5760,5760,0
20230628,140800,177706830,5760,5760,5760,5760,0
20230628,140700,177706830,5760,5760,5760,5760,0
20230628,140600,177706830,5760,5760,5760,5760,0
20230628,140500,177706830,5760,5760,5760,5760,0
20230628,140400,177706830,5760,5760,5760,5760,10
20230628,140300,177649230,5760,5760,5760,5760,0
20230628,140200,177649230,5760,5760,5760,5760,0
20230628,140100,177649230,5760,5760,5760,5760,0
20230628,140000,177649230,5760,5760,5760,5760,0
20230628,135900,177649230,5760,5750,5760,5750,12
20230628,135800,177580210,5750,5750,5750,5750,0
20230628,135700,177580210,5750,5750,5750,5750,0
20230628,135600,177580210,5750,5730,5750,5730,260
20230628,135500,176086910,5720,5730,5730,5720,19
20230628,135400,175978060,5760,5760,5760,5760,0
20230628,135300,175978060,5760,5750,5760,5750,15
20230628,135200,175891710,5720,5720,5720,5720,0
20230628,135100,175891710,5720,5720,5720,5720,0
20230628,135000,175891710,5720,5720,5720,5720,0
20230628,134900,175891710,5720,5720,5720,5720,0
20230628,134800,175891710,5720,5720,5720,5720,0
20230628,134700,175891710,5720,5720,5720,5720,0
20230628,134600,175891710,5720,5720,5720,5720,0
20230628,134500,175891710,5720,5720,5720,5720,60
20230628,134400,175548510,5760,5760,5760,5760,0
20230628,134300,175548510,5760,5760,5760,5760,100
20230628,134200,174972510,5760,5750,5760,5750,22
20230628,134100,174845970,5720,5720,5720,5720,0
20230628,134000,174845970,5720,5740,5750,5720,332
20230628,133900,172941880,5760,5750,5760,5750,184
20230628,133800,171883850,5760,5760,5760,5760,0
20230628,133700,171883850,5760,5760,5760,5760,0
20230628,133600,171883850,5760,5760,5760,5760,0
20230628,133500,171883850,5760,5760,5760,5760,152
20230628,133400,171008330,5770,5750,5770,5750,101
20230628,133300,170425580,5770,5750,5770,5750,9
20230628,133200,170373680,5740,5740,5740,5740,0
20230628,133100,170373680,5740,5740,5740,5740,0
20230628,133000,170373680,5740,5740,5740,5740,0
20230628,132900,170373680,5740,5740,5740,5740,4
20230628,132800,170350720,5760,5760,5760,5760,1
20230628,132700,170344960,5770,5770,5770,5770,0
20230628,132600,170344960,5770,5770,5770,5770,0
20230628,132500,170344960,5770,5770,5770,5770,0
20230628,132400,170344960,5770,5770,5770,5770,0
20230628,132300,170344960,5770,5770,5770,5770,0
20230628,132200,170344960,5770,5770,5770,5770,0
20230628,132100,170344960,5770,5760,5770,5730,22
20230628,132000,170218320,5760,5760,5760,5760,0
20230628,131900,170218320,5760,5750,5760,5750,35
20230628,131800,170016730,5750,5750,5750,5750,0
20230628,131700,170016730,5750,5750,5750,5750,0
20230628,131600,170016730,5750,5750,5750,5750,0
20230628,131500,170016730,5750,5750,5750,5750,0
20230628,131400,170016730,5750,5750,5750,5750,0
20230628,131300,170016730,5750,5750,5750,5750,0
20230628,131200,170016730,5750,5750,5750,5750,0
20230628,131100,170016730,5750,5750,5750,5750,0
20230628,131000,170016730,5750,5750,5750,5750,27
20230628,130900,169861480,5760,5760,5760,5730,1055
20230628,130800,163800360,5750,5750,5750,5750,7
20230628,130700,163760110,5730,5730,5730,5730,0
20230628,130600,163760110,5730,5730,5730,5730,0
20230628,130500,163760110,5730,5730,5730,5730,4
20230628,130400,163737190,5730,5730,5730,5730,118
20230628,130300,163061050,5760,5760,5760,5760,83
20230628,130200,162582970,5760,5760,5760,5760,17
20230628,130100,162485050,5760,5760,5760,5760,261
20230628,130000,160981690,5750,5750,5750,5750,1
20230628,125900,160975940,5750,5750,5750,5750,1
20230628,125800,160970190,5750,5750,5750,5750,0
20230628,125700,160970190,5750,5750,5750,5750,927
20230628,125600,155639940,5750,5750,5750,5750,0
20230628,125500,155639940,5750,5750,5750,5750,0
20230628,125400,155639940,5750,5750,5750,5750,60
20230628,125300,155294940,5750,5760,5760,5750,693
20230628,125200,151303280,5760,5760,5760,5760,88
20230628,125100,150796400,5750,5750,5750,5750,50
20230628,125000,150508900,5750,5750,5750,5750,1
20230628,124900,150503150,5750,5750,5750,5750,0
20230628,124800,150503150,5750,5750,5750,5750,2000
20230628,124700,139003150,5750,5750,5750,5750,0
20230628,124600,139003150,5750,5750,5750,5750,0
20230628,124500,139003150,5750,5750,5750,5750,0
20230628,124400,139003150,5750,5750,5750,5750,0
20230628,124300,139003150,5750,5750,5750,5750,0
20230628,124200,139003150,5750,5730,5750,5730,1000
20230628,124100,133253300,5710,5710,5710,5710,0
20230628,124000,133253300,5710,5710,5710,5710,0
20230628,123900,133253300,5710,5740,5740,5710,204
20230628,123800,132082460,5720,5720,5720,5720,8
20230628,123700,132036700,5740,5740,5740,5740,0
20230628,123600,132036700,5740,5740,5740,5740,0
20230628,123500,132036700,5740,5740,5740,5740,0
20230628,123400,132036700,5740,5730,5740,5730,39
20230628,123300,131812870,5730,5740,5740,5730,4
20230628,123200,131789920,5720,5720,5720,5720,0
20230628,123100,131789920,5720,5720,5720,5720,122
20230628,123000,131092080,5720,5700,5720,5700,1087
20230628,122900,124877400,5700,5700,5700,5700,2
20230628,122800,124866000,5690,5690,5690,5690,0
20230628,122700,124866000,5690,5690,5690,5690,0
20230628,122600,124866000,5690,5690,5690,5690,0
20230628,122500,124866000,5690,5690,5690,5690,0
20230628,122400,124866000,5690,5690,5690,5690,0
20230628,122300,124866000,5690,5690,5690,5690,0
20230628,122200,124866000,5690,5700,5700,5690,604
20230628,122100,121425460,5700,5720,5720,5700,32
20230628,122000,121243040,5700,5700,5700,5700,0
20230628,121900,121243040,5700,5700,5700,5700,202
20230628,121800,120091640,5710,5710,5710,5710,1
20230628,121700,120085930,5700,5710,5710,5700,113
20230628,121600,119441290,5710,5720,5720,5710,458
20230628,121500,116826010,5720,5720,5720,5720,26
20230628,121400,116677290,5720,5720,5720,5720,4
20230628,121300,116654410,5740,5740,5740,5740,0
20230628,121200,116654410,5740,5740,5740,5740,69
20230628,121100,116258350,5740,5740,5740,5740,10
20230628,121000,116200950,5720,5720,5720,5720,0
20230628,120900,116200950,5720,5720,5720,5720,0
20230628,120800,116200950,5720,5720,5720,5720,0
20230628,120700,116200950,5720,5720,5720,5720,0
20230628,120600,116200950,5720,5720,5720,5720,0
20230628,120500,116200950,5720,5720,5720,5720,0
20230628,120400,116200950,5720,5720,5720,5720,0
20230628,120300,116200950,5720,5720,5720,5720,197
20230628,120200,115074110,5740,5740,5740,5740,0
20230628,120100,115074110,5740,5740,5740,5740,0
20230628,120000,115074110,5740,5730,5740,5730,2
20230628,115900,115062640,5740,5740,5740,5740,0
20230628,115800,115062640,5740,5740,5740,5740,0
20230628,115700,115062640,5740,5740,5740,5740,3
20230628,115600,115045420,5730,5730,5730,5730,0
20230628,115500,115045420,5730,5730,5730,5730,10
20230628,115400,114988120,5720,5720,5720,5720,0
20230628,115300,114988120,5720,5720,5720,5720,43
20230628,115200,114742160,5760,5760,5760,5760,15
20230628,115100,114655760,5720,5730,5730,5720,420
20230628,115000,112250780,5730,5750,5760,5730,14
20230628,114900,112170330,5730,5730,5730,5730,4
20230628,114800,112147410,5760,5760,5760,5760,0
20230628,114700,112147410,5760,5760,5760,5760,0
20230628,114600,112147410,5760,5760,5760,5760,0
20230628,114500,112147410,5760,5760,5760,5760,0
20230628,114400,112147410,5760,5760,5760,5760,0
20230628,114300,112147410,5760,5760,5760,5760,0
20230628,114200,112147410,5760,5760,5760,5760,0
20230628,114100,112147410,5760,5760,5760,5760,20
20230628,114000,112032210,5760,5760,5760,5760,0
20230628,113900,112032210,5760,5760,5760,5760,0
20230628,113800,112032210,5760,5760,5760,5760,0
20230628,113700,112032210,5760,5760,5760,5760,0
20230628,113600,112032210,5760,5760,5760,5760,1
20230628,113500,112026450,5760,5760,5760,5760,0
20230628,113400,112026450,5760,5760,5760,5760,0
20230628,113300,112026450,5760,5760,5760,5760,3
20230628,113200,112009170,5750,5750,5750,5750,0
20230628,113100,112009170,5750,5750,5750,5750,0
20230628,113000,112009170,5750,5750,5750,5750,600
20230628,112900,108559170,5750,5750,5750,5750,41
20230628,112800,108323420,5730,5730,5730,5730,100
20230628,112700,107750420,5750,5740,5750,5740,219
20230628,112600,106492910,5730,5730,5730,5730,0
20230628,112500,106492910,5730,5730,5730,5730,0
20230628,112400,106492910,5730,5730,5730,5730,109
20230628,112300,105868340,5740,5740,5740,5740,0
20230628,112200,105868340,5740,5740,5740,5740,0
20230628,112100,105868340,5740,5740,5740,5740,0
20230628,112000,105868340,5740,5740,5740,5740,1
20230628,111900,105862600,5740,5740,5740,5740,0
20230628,111800,105862600,5740,5740,5740,5740,29
20230628,111700,105696140,5730,5730,5730,5730,0
20230628,111600,105696140,5730,5730,5730,5730,50
20230628,111500,105409640,5730,5720,5730,5720,162
20230628,111400,104482940,5720,5720,5720,5720,5
20230628,111300,104454340,5720,5720,5720,5720,0
20230628,111200,104454340,5720,5720,5720,5720,0
20230628,111100,104454340,5720,5720,5720,5720,0
20230628,111000,104454340,5720,5720,5720,5720,1
20230628,110900,104448620,5720,5720,5720,5720,0
20230628,110800,104448620,5720,5720,5720,5720,0
20230628,110700,104448620,5720,5720,5720,5720,0
20230628,110600,104448620,5720,5720,5720,5720,0
20230628,110500,104448620,5720,5720,5720,5720,0
20230628,110400,104448620,5720,5720,5720,5720,100
20230628,110300,103876620,5720,5720,5720,5720,300
20230628,110200,102160620,5700,5700,5700,5700,0
20230628,110100,102160620,5700,5700,5700,5700,0
20230628,110000,102160620,5700,5700,5700,5700,0
20230628,105900,102160620,5700,5700,5700,5700,4
20230628,105800,102137820,5720,5720,5720,5720,0
20230628,105700,102137820,5720,5720,5720,5720,0
20230628,105600,102137820,5720,5720,5720,5720,0
20230628,105500,102137820,5720,5720,5720,5720,0
20230628,105400,102137820,5720,5720,5720,5720,0
20230628,105300,102137820,5720,5720,5720,5720,0
20230628,105200,102137820,5720,5720,5720,5720,0
20230628,105100,102137820,5720,5720,5720,5720,0
20230628,105000,102137820,5720,5720,5720,5720,0
20230628,104900,102137820,5720,5690,5720,5690,5
20230628,104800,102109280,5700,5700,5700,5700,0
20230628,104700,102109280,5700,5700,5700,5700,0
20230628,104600,102109280,5700,5700,5700,5700,0
20230628,104500,102109280,5700,5700,5700,5700,0
20230628,104400,102109280,5700,5710,5710,5700,230
20230628,104300,100797970,5710,5710,5710,5710,29
20230628,104200,100632380,5700,5700,5700,5700,0
20230628,104100,100632380,5700,5710,5710,5700,461
20230628,104000,98003670,5720,5720,5720,5720,0
20230628,103900,98003670,5720,5720,5720,5720,3
20230628,103800,97986510,5710,5710,5710,5710,0
20230628,103700,97986510,5710,5710,5710,5710,1
20230628,103600,97980800,5710,5710,5710,5710,0
20230628,103500,97980800,5710,5710,5710,5710,0
20230628,103400,97980800,5710,5710,5710,5710,4
20230628,103300,97957960,5710,5710,5710,5710,0
20230628,103200,97957960,5710,5710,5710,5710,403
20230628,103100,95656830,5710,5710,5710,5710,0
20230628,103000,95656830,5710,5710,5710,5710,0
20230628,102900,95656830,5710,5700,5710,5700,3
20230628,102800,95639710,5670,5700,5700,5670,23
20230628,102700,95508700,5700,5700,5700,5700,20
20230628,102600,95394700,5700,5700,5700,5700,0
20230628,102500,95394700,5700,5700,5700,5700,6
20230628,102400,95360500,5700,5700,5700,5700,3
20230628,102300,95343400,5680,5680,5680,5680,0
20230628,102200,95343400,5680,5690,5690,5670,661
20230628,102100,91593750,5710,5710,5710,5710,0
20230628,102000,91593750,5710,5710,5710,5710,1
20230628,101900,91588040,5690,5690,5690,5690,1
20230628,101800,91582350,5710,5700,5710,5700,879
20230628,101700,86571950,5700,5700,5700,5700,141
20230628,101600,85768250,5700,5710,5710,5700,12
20230628,101500,85699770,5700,5700,5700,5700,0
20230628,101400,85699770,5700,5700,5700,5700,1
20230628,101300,85694070,5710,5710,5710,5710,0
20230628,101200,85694070,5710,5710,5710,5710,0
20230628,101100,85694070,5710,5710,5710,5700,559
20230628,101000,82507600,5740,5740,5740,5740,3
20230628,100900,82490380,5710,5740,5740,5710,5
20230628,100800,82461800,5750,5750,5750,5750,0
20230628,100700,82461800,5750,5730,5750,5730,18
20230628,100600,82358340,5750,5740,5750,5740,13
20230628,100500,82283670,5710,5730,5730,5710,250
20230628,100400,80854530,5740,5740,5740,5740,30
20230628,100300,80682330,5740,5740,5740,5740,96
20230628,100200,80131290,5740,5740,5740,5740,0
20230628,100100,80131290,5740,5730,5740,5730,35
20230628,100000,79930690,5720,5720,5720,5720,0
20230628,095900,79930690,5720,5720,5720,5720,30
20230628,095800,79759090,5720,5720,5720,5720,1
20230628,095700,79753370,5720,5720,5720,5720,0
20230628,095600,79753370,5720,5720,5720,5720,1
20230628,095500,79747650,5710,5710,5710,5710,0
20230628,095400,79747650,5710,5710,5710,5710,0
20230628,095300,79747650,5710,5710,5710,5710,0
20230628,095200,79747650,5710,5710,5710,5710,0
20230628,095100,79747650,5710,5710,5710,5710,0
20230628,095000,79747650,5710,5710,5710,5710,20
20230628,094900,79633450,5710,5710,5710,5710,19
20230628,094800,79524960,5710,5710,5710,5710,8
20230628,094700,79479280,5710,5670,5710,5670,52
20230628,094600,79183330,5660,5660,5680,5660,310
20230628,094500,77422770,5650,5670,5670,5640,566
20230628,094400,74215060,5640,5670,5670,5630,796
20230628,094300,69725970,5650,5660,5680,5650,1562
20230628,094200,60883130,5650,5650,5650,5650,124
20230628,094100,60182530,5620,5650,5650,5620,500
20230628,094000,57367290,5640,5640,5640,5640,77
20230628,093900,56933010,5640,5630,5670,5630,35
20230628,093800,56735820,5630,5650,5670,5630,2202
20230628,093700,44316780,5640,5660,5660,5640,879
20230628,093600,39354760,5670,5670,5670,5670,93
20230628,093500,38827450,5680,5680,5680,5680,26
20230628,093400,38679770,5680,5680,5680,5680,338
20230628,093300,36759930,5680,5680,5680,5680,60
20230628,093200,36419130,5680,5680,5680,5680,0
20230628,093100,36419130,5680,5680,5680,5680,60
20230628,093000,36078330,5680,5680,5680,5680,0
20230628,092900,36078330,5680,5680,5700,5680,403
20230628,092800,33789230,5680,5680,5680,5680,0
20230628,092700,33789230,5680,5680,5680,5680,28
20230628,092600,33630190,5700,5700,5700,5700,0
20230628,092500,33630190,5700,5700,5700,5700,0
20230628,092400,33630190,5700,5700,5700,5700,8
20230628,092300,33584590,5690,5700,5700,5690,410
20230628,092200,31249770,5700,5700,5700,5690,41
20230628,092100,31016080,5700,5680,5700,5680,120
20230628,092000,30332480,5680,5680,5680,5680,27
20230628,091900,30179120,5690,5680,5690,5680,170
20230628,091800,29212920,5680,5680,5680,5680,40
20230628,091700,28985720,5680,5680,5680,5680,45
20230628,091600,28730120,5690,5710,5710,5690,1505
20230628,091500,20150540,5710,5710,5710,5710,55
20230628,091400,19836490,5710,5720,5720,5710,1354
20230628,091300,12101400,5760,5760,5760,5760,0
20230628,091200,12101400,5760,5750,5760,5750,10
20230628,091100,12043830,5760,5760,5760,5760,0
20230628,091000,12043830,5760,5760,5760,5760,10
20230628,090900,11986230,5760,5720,5760,5720,34
20230628,090800,11790910,5720,5730,5730,5720,58
20230628,090700,11459140,5730,5750,5750,5730,484
20230628,090600,8685100,5770,5770,5770,5770,0
20230628,090500,8685100,5770,5780,5780,5770,445
20230628,090400,6115450,5770,5770,5770,5770,210
20230628,090300,4903750,5770,5760,5770,5760,39
20230628,090200,4679070,5760,5770,5770,5760,20
20230628,090100,4563860,5760,5760,5760,5760,92
20230628,090000,4033940,5740,5750,5770,5740,701