KissMeData/090850/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194300,979803680,7750,7750,7750,7750,1986
20230628,194200,979803680,7750,7750,7750,7750,0
20230628,194100,979803680,7750,7750,7750,7750,0
20230628,194000,979803680,7750,7750,7750,7750,0
20230628,193900,979803680,7750,7750,7750,7750,0
20230628,193800,979803680,7750,7750,7750,7750,0
20230628,193700,979803680,7750,7750,7750,7750,0
20230628,193600,979803680,7750,7750,7750,7750,0
20230628,193500,979803680,7750,7750,7750,7750,0
20230628,193400,979803680,7750,7750,7750,7750,0
20230628,193300,979803680,7750,7750,7750,7750,0
20230628,193200,979803680,7750,7750,7750,7750,0
20230628,193100,979803680,7750,7750,7750,7750,0
20230628,193000,979803680,7750,7750,7750,7750,0
20230628,192900,979803680,7750,7750,7750,7750,0
20230628,192800,979803680,7750,7750,7750,7750,0
20230628,192700,979803680,7750,7750,7750,7750,0
20230628,192600,979803680,7750,7750,7750,7750,0
20230628,192500,979803680,7750,7750,7750,7750,0
20230628,192400,979803680,7750,7750,7750,7750,0
20230628,192300,979803680,7750,7750,7750,7750,0
20230628,192200,979803680,7750,7750,7750,7750,0
20230628,192100,979803680,7750,7750,7750,7750,0
20230628,192000,979803680,7750,7750,7750,7750,0
20230628,191900,979803680,7750,7750,7750,7750,0
20230628,191800,979803680,7750,7750,7750,7750,0
20230628,191700,979803680,7750,7750,7750,7750,0
20230628,191600,979803680,7750,7750,7750,7750,0
20230628,191500,979803680,7750,7750,7750,7750,0
20230628,191400,979803680,7750,7750,7750,7750,0
20230628,191300,979803680,7750,7750,7750,7750,1986
20230628,191200,979803680,7750,7750,7750,7750,0
20230628,191100,979803680,7750,7750,7750,7750,0
20230628,191000,979803680,7750,7750,7750,7750,0
20230628,190900,979803680,7750,7750,7750,7750,0
20230628,190800,979803680,7750,7750,7750,7750,0
20230628,190700,979803680,7750,7750,7750,7750,0
20230628,190600,979803680,7750,7750,7750,7750,0
20230628,190500,979803680,7750,7750,7750,7750,0
20230628,190400,979803680,7750,7750,7750,7750,0
20230628,190300,979803680,7750,7750,7750,7750,0
20230628,190200,979803680,7750,7750,7750,7750,0
20230628,190100,979803680,7750,7750,7750,7750,0
20230628,190000,979803680,7750,7750,7750,7750,0
20230628,185900,979803680,7750,7750,7750,7750,0
20230628,185800,979803680,7750,7750,7750,7750,0
20230628,185700,979803680,7750,7750,7750,7750,0
20230628,185600,979803680,7750,7750,7750,7750,0
20230628,185500,979803680,7750,7750,7750,7750,0
20230628,185400,979803680,7750,7750,7750,7750,0
20230628,185300,979803680,7750,7750,7750,7750,0
20230628,185200,979803680,7750,7750,7750,7750,0
20230628,185100,979803680,7750,7750,7750,7750,0
20230628,185000,979803680,7750,7750,7750,7750,0
20230628,184900,979803680,7750,7750,7750,7750,0
20230628,184800,979803680,7750,7750,7750,7750,0
20230628,184700,979803680,7750,7750,7750,7750,0
20230628,184600,979803680,7750,7750,7750,7750,0
20230628,184500,979803680,7750,7750,7750,7750,0
20230628,184400,979803680,7750,7750,7750,7750,0
20230628,184300,979803680,7750,7750,7750,7750,1986
20230628,184200,979803680,7750,7750,7750,7750,0
20230628,184100,979803680,7750,7750,7750,7750,0
20230628,184000,979803680,7750,7750,7750,7750,0
20230628,183900,979803680,7750,7750,7750,7750,0
20230628,183800,979803680,7750,7750,7750,7750,0
20230628,183700,979803680,7750,7750,7750,7750,0
20230628,183600,979803680,7750,7750,7750,7750,0
20230628,183500,979803680,7750,7750,7750,7750,0
20230628,183400,979803680,7750,7750,7750,7750,0
20230628,183300,979803680,7750,7750,7750,7750,0
20230628,183200,979803680,7750,7750,7750,7750,0
20230628,183100,979803680,7750,7750,7750,7750,0
20230628,183000,979803680,7750,7750,7750,7750,0
20230628,182900,979803680,7750,7750,7750,7750,0
20230628,182800,979803680,7750,7750,7750,7750,0
20230628,182700,979803680,7750,7750,7750,7750,0
20230628,182600,979803680,7750,7750,7750,7750,0
20230628,182500,979803680,7750,7750,7750,7750,0
20230628,182400,979803680,7750,7750,7750,7750,0
20230628,182300,979803680,7750,7750,7750,7750,0
20230628,182200,979803680,7750,7750,7750,7750,0
20230628,182100,979803680,7750,7750,7750,7750,0
20230628,182000,979803680,7750,7750,7750,7750,0
20230628,181900,979803680,7750,7750,7750,7750,0
20230628,181800,979803680,7750,7750,7750,7750,0
20230628,181700,979803680,7750,7750,7750,7750,0
20230628,181600,979803680,7750,7750,7750,7750,0
20230628,181500,979803680,7750,7750,7750,7750,0
20230628,181400,979803680,7750,7750,7750,7750,0
20230628,181300,979803680,7750,7750,7750,7750,1986
20230628,181200,979803680,7750,7750,7750,7750,0
20230628,181100,979803680,7750,7750,7750,7750,0
20230628,181000,979803680,7750,7750,7750,7750,0
20230628,180900,979803680,7750,7750,7750,7750,0
20230628,180800,979803680,7750,7750,7750,7750,0
20230628,180700,979803680,7750,7750,7750,7750,0
20230628,180600,979803680,7750,7750,7750,7750,0
20230628,180500,979803680,7750,7750,7750,7750,0
20230628,180400,979803680,7750,7750,7750,7750,0
20230628,180300,979803680,7750,7750,7750,7750,0
20230628,180200,979803680,7750,7750,7750,7750,0
20230628,180100,979803680,7750,7750,7750,7750,0
20230628,180000,979803680,7750,7750,7750,7750,0
20230628,175900,979803680,7750,7750,7750,7750,0
20230628,175800,979803680,7750,7750,7750,7750,0
20230628,175700,979803680,7750,7750,7750,7750,0
20230628,175600,979803680,7750,7750,7750,7750,0
20230628,175500,979803680,7750,7750,7750,7750,0
20230628,175400,979803680,7750,7750,7750,7750,0
20230628,175300,979803680,7750,7750,7750,7750,0
20230628,175200,979803680,7750,7750,7750,7750,0
20230628,175100,979803680,7750,7750,7750,7750,0
20230628,175000,979803680,7750,7750,7750,7750,0
20230628,174900,979803680,7750,7750,7750,7750,0
20230628,174800,979803680,7750,7750,7750,7750,0
20230628,174700,979803680,7750,7750,7750,7750,0
20230628,174600,979803680,7750,7750,7750,7750,0
20230628,174500,979803680,7750,7750,7750,7750,0
20230628,174400,979803680,7750,7750,7750,7750,0
20230628,174300,979803680,7750,7750,7750,7750,1986
20230628,174200,979803680,7750,7750,7750,7750,0
20230628,174100,979803680,7750,7750,7750,7750,0
20230628,174000,979803680,7750,7750,7750,7750,0
20230628,173900,979803680,7750,7750,7750,7750,0
20230628,173800,979803680,7750,7750,7750,7750,0
20230628,173700,979803680,7750,7750,7750,7750,0
20230628,173600,979803680,7750,7750,7750,7750,0
20230628,173500,979803680,7750,7750,7750,7750,0
20230628,173400,979803680,7750,7750,7750,7750,0
20230628,173300,979803680,7750,7750,7750,7750,0
20230628,173200,979803680,7750,7750,7750,7750,0
20230628,173100,979803680,7750,7750,7750,7750,0
20230628,173000,979803680,7750,7750,7750,7750,0
20230628,172900,979803680,7750,7750,7750,7750,0
20230628,172800,979803680,7750,7750,7750,7750,0
20230628,172700,979803680,7750,7750,7750,7750,0
20230628,172600,979803680,7750,7750,7750,7750,0
20230628,172500,979803680,7750,7750,7750,7750,0
20230628,172400,979803680,7750,7750,7750,7750,0
20230628,172300,979803680,7750,7750,7750,7750,0
20230628,172200,979803680,7750,7750,7750,7750,0
20230628,172100,979803680,7750,7750,7750,7750,0
20230628,172000,979803680,7750,7750,7750,7750,0
20230628,171900,979803680,7750,7750,7750,7750,0
20230628,171800,979803680,7750,7750,7750,7750,0
20230628,171700,979803680,7750,7750,7750,7750,0
20230628,171600,979803680,7750,7750,7750,7750,0
20230628,171500,979803680,7750,7750,7750,7750,0
20230628,171400,979803680,7750,7750,7750,7750,0
20230628,171300,979803680,7750,7750,7750,7750,1986
20230628,171200,979803680,7750,7750,7750,7750,0
20230628,171100,979803680,7750,7750,7750,7750,0
20230628,171000,979803680,7750,7750,7750,7750,0
20230628,170900,979803680,7750,7750,7750,7750,0
20230628,170800,979803680,7750,7750,7750,7750,0
20230628,170700,979803680,7750,7750,7750,7750,0
20230628,170600,979803680,7750,7750,7750,7750,0
20230628,170500,979803680,7750,7750,7750,7750,0
20230628,170400,979803680,7750,7750,7750,7750,0
20230628,170300,979803680,7750,7750,7750,7750,0
20230628,170200,979803680,7750,7750,7750,7750,0
20230628,170100,979803680,7750,7750,7750,7750,0
20230628,170000,979803680,7750,7750,7750,7750,0
20230628,165900,979803680,7750,7750,7750,7750,0
20230628,165800,979803680,7750,7750,7750,7750,0
20230628,165700,979803680,7750,7750,7750,7750,0
20230628,165600,979803680,7750,7750,7750,7750,0
20230628,165500,979803680,7750,7750,7750,7750,0
20230628,165400,979803680,7750,7750,7750,7750,0
20230628,165300,979803680,7750,7750,7750,7750,0
20230628,165200,979803680,7750,7750,7750,7750,0
20230628,165100,979803680,7750,7750,7750,7750,0
20230628,165000,979803680,7750,7750,7750,7750,0
20230628,164900,979803680,7750,7750,7750,7750,0
20230628,164800,979803680,7750,7750,7750,7750,0
20230628,164700,979803680,7750,7750,7750,7750,0
20230628,164600,979803680,7750,7750,7750,7750,0
20230628,164500,979803680,7750,7750,7750,7750,0
20230628,164400,979803680,7750,7750,7750,7750,0
20230628,164300,979803680,7750,7750,7750,7750,1986
20230628,164200,979803680,7750,7750,7750,7750,0
20230628,164100,979803680,7750,7750,7750,7750,0
20230628,164000,979803680,7750,7750,7750,7750,0
20230628,163900,979803680,7750,7750,7750,7750,0
20230628,163800,979803680,7750,7750,7750,7750,0
20230628,163700,979803680,7750,7750,7750,7750,0
20230628,163600,979803680,7750,7750,7750,7750,0
20230628,163500,979803680,7750,7750,7750,7750,0
20230628,163400,979803680,7750,7750,7750,7750,0
20230628,163300,979803680,7750,7750,7750,7750,0
20230628,163200,979803680,7750,7750,7750,7750,0
20230628,163100,979803680,7750,7750,7750,7750,0
20230628,163000,979803680,7750,7750,7750,7750,0
20230628,162900,979803680,7750,7750,7750,7750,0
20230628,162800,979803680,7750,7750,7750,7750,0
20230628,162700,979803680,7750,7750,7750,7750,0
20230628,162600,979803680,7750,7750,7750,7750,0
20230628,162500,979803680,7750,7750,7750,7750,0
20230628,162400,979803680,7750,7750,7750,7750,0
20230628,162300,979803680,7750,7750,7750,7750,0
20230628,162200,979803680,7750,7750,7750,7750,0
20230628,162100,979803680,7750,7750,7750,7750,0
20230628,162000,979803680,7750,7750,7750,7750,0
20230628,161900,979803680,7750,7750,7750,7750,0
20230628,161800,979803680,7750,7750,7750,7750,0
20230628,161700,979803680,7750,7750,7750,7750,0
20230628,161600,979803680,7750,7750,7750,7750,0
20230628,161500,979803680,7750,7750,7750,7750,0
20230628,161400,979803680,7750,7750,7750,7750,0
20230628,161300,979803680,7750,7750,7750,7750,1986
20230628,161200,979803680,7750,7750,7750,7750,0
20230628,161100,979803680,7750,7750,7750,7750,0
20230628,161000,979803680,7750,7750,7750,7750,0
20230628,160900,979803680,7750,7750,7750,7750,0
20230628,160800,979803680,7750,7750,7750,7750,0
20230628,160700,979803680,7750,7750,7750,7750,0
20230628,160600,979803680,7750,7750,7750,7750,0
20230628,160500,979803680,7750,7750,7750,7750,0
20230628,160400,979803680,7750,7750,7750,7750,0
20230628,160300,979803680,7750,7750,7750,7750,0
20230628,160200,979803680,7750,7750,7750,7750,0
20230628,160100,979803680,7750,7750,7750,7750,0
20230628,160000,979803680,7750,7750,7750,7750,0
20230628,155900,979803680,7750,7750,7750,7750,0
20230628,155800,979803680,7750,7750,7750,7750,0
20230628,155700,979803680,7750,7750,7750,7750,0
20230628,155600,979803680,7750,7750,7750,7750,0
20230628,155500,979803680,7750,7750,7750,7750,0
20230628,155400,979803680,7750,7750,7750,7750,0
20230628,155300,979803680,7750,7750,7750,7750,0
20230628,155200,979803680,7750,7750,7750,7750,0
20230628,155100,979803680,7750,7750,7750,7750,0
20230628,155000,979803680,7750,7750,7750,7750,0
20230628,154900,979803680,7750,7750,7750,7750,0
20230628,154800,979803680,7750,7750,7750,7750,0
20230628,154700,979803680,7750,7750,7750,7750,0
20230628,154600,979803680,7750,7750,7750,7750,0
20230628,154500,979803680,7750,7750,7750,7750,0
20230628,154400,979803680,7750,7750,7750,7750,0
20230628,154300,979803680,7750,7750,7750,7750,1986
20230628,154200,979803680,7750,7750,7750,7750,0
20230628,154100,979803680,7750,7750,7750,7750,0
20230628,154000,979803680,7750,7750,7750,7750,0
20230628,153900,979803680,7750,7750,7750,7750,0
20230628,153800,979803680,7750,7750,7750,7750,0
20230628,153700,979803680,7750,7750,7750,7750,0
20230628,153600,979803680,7750,7750,7750,7750,0
20230628,153500,979803680,7750,7750,7750,7750,0
20230628,153400,979803680,7750,7750,7750,7750,0
20230628,153300,979803680,7750,7750,7750,7750,0
20230628,153200,979803680,7750,7750,7750,7750,0
20230628,153100,979803680,7750,7750,7750,7750,0
20230628,153000,979803680,7750,7750,7750,7750,1986
20230628,152900,964412180,7760,7760,7760,7760,0
20230628,152800,964412180,7760,7760,7760,7760,0
20230628,152700,964412180,7760,7760,7760,7760,0
20230628,152600,964412180,7760,7760,7760,7760,0
20230628,152500,964412180,7760,7760,7760,7760,0
20230628,152400,964412180,7760,7760,7760,7760,0
20230628,152300,964412180,7760,7760,7760,7760,0
20230628,152200,964412180,7760,7760,7760,7760,0
20230628,152100,964412180,7760,7760,7760,7760,0
20230628,152000,964412180,7760,7760,7760,7760,0
20230628,151900,964412180,7760,7750,7760,7730,1817
20230628,151800,950349600,7740,7750,7760,7740,1627
20230628,151700,937753300,7750,7750,7750,7740,224
20230628,151600,936018060,7760,7750,7760,7750,213
20230628,151500,934366120,7760,7760,7770,7750,1259
20230628,151400,924606450,7770,7760,7770,7750,771
20230628,151300,918628080,7760,7770,7770,7750,928
20230628,151200,911428450,7770,7760,7770,7760,937
20230628,151100,904149270,7760,7770,7770,7760,907
20230628,151000,897108450,7770,7770,7780,7760,3807
20230628,150900,867502900,7760,7760,7770,7760,263
20230628,150800,865460460,7760,7770,7780,7760,992
20230628,150700,857752920,7760,7760,7770,7750,366
20230628,150600,854913520,7760,7750,7760,7740,252
20230628,150500,852959680,7750,7750,7750,7750,702
20230628,150400,847519180,7740,7760,7770,7740,784
20230628,150300,841441090,7760,7770,7780,7760,945
20230628,150200,834097280,7760,7720,7760,7720,4046
20230628,150100,802786290,7710,7710,7720,7710,347
20230628,150000,800110810,7710,7710,7710,7700,296
20230628,145900,797828940,7710,7710,7710,7700,166
20230628,145800,796549120,7710,7710,7710,7710,182
20230628,145700,795145900,7720,7710,7720,7700,2180
20230628,145600,778357350,7710,7700,7710,7700,238
20230628,145500,776522550,7710,7700,7710,7700,174
20230628,145400,775181190,7710,7710,7710,7700,292
20230628,145300,772931530,7710,7710,7710,7700,297
20230628,145200,770641840,7720,7710,7720,7710,3728
20230628,145100,741864340,7700,7690,7700,7690,456
20230628,145000,738355740,7710,7700,7710,7700,201
20230628,144900,736807540,7710,7700,7710,7690,705
20230628,144800,731379250,7700,7700,7700,7700,1263
20230628,144700,721654150,7680,7680,7690,7680,116
20230628,144600,720762160,7680,7680,7700,7680,235
20230628,144500,718954290,7690,7690,7690,7690,102
20230628,144400,718169910,7690,7730,7730,7690,21
20230628,144300,718008380,7730,7690,7730,7660,3352
20230628,144200,692175490,7680,7660,7680,7660,769
20230628,144100,686277030,7660,7640,7660,7640,1838
20230628,144000,672226620,7640,7630,7640,7630,614
20230628,143900,667540680,7640,7610,7640,7610,3393
20230628,143800,641660850,7620,7610,7620,7610,169
20230628,143700,640373640,7620,7610,7620,7610,168
20230628,143600,639094040,7620,7610,7620,7610,572
20230628,143500,634735870,7620,7610,7630,7610,391
20230628,143400,631757090,7600,7600,7600,7600,10
20230628,143300,631681090,7610,7610,7610,7610,49
20230628,143200,631308200,7600,7600,7600,7600,0
20230628,143100,631308200,7600,7600,7600,7600,2
20230628,143000,631293000,7620,7620,7620,7620,0
20230628,142900,631293000,7620,7620,7620,7620,0
20230628,142800,631293000,7620,7620,7620,7620,0
20230628,142700,631293000,7620,7620,7620,7620,0
20230628,142600,631293000,7620,7610,7620,7610,41
20230628,142500,630980590,7600,7600,7600,7600,19
20230628,142400,630836190,7600,7610,7610,7600,284
20230628,142300,628676820,7620,7620,7620,7620,0
20230628,142200,628676820,7620,7620,7620,7620,0
20230628,142100,628676820,7620,7620,7620,7620,426
20230628,142000,625430700,7620,7630,7640,7620,161
20230628,141900,624202010,7630,7630,7630,7630,11
20230628,141800,624118080,7630,7620,7630,7620,53
20230628,141700,623713760,7620,7620,7620,7620,96
20230628,141600,622982240,7620,7620,7620,7620,5
20230628,141500,622944140,7630,7630,7630,7630,0
20230628,141400,622944140,7630,7620,7630,7620,801
20230628,141300,616835180,7620,7620,7620,7620,0
20230628,141200,616835180,7620,7620,7620,7620,2
20230628,141100,616819940,7620,7610,7620,7610,114
20230628,141000,615952260,7620,7620,7620,7620,236
20230628,140900,614153940,7620,7610,7620,7610,26
20230628,140800,613955980,7620,7610,7620,7610,168
20230628,140700,612677390,7600,7600,7600,7600,2
20230628,140600,612662190,7610,7610,7610,7610,0
20230628,140500,612662190,7610,7610,7610,7600,79
20230628,140400,612061070,7610,7610,7610,7610,145
20230628,140300,610957620,7610,7610,7610,7610,13
20230628,140200,610858690,7600,7610,7610,7600,334
20230628,140100,608318070,7610,7610,7620,7600,1305
20230628,140000,598386600,7610,7620,7630,7610,1051
20230628,135900,590386450,7640,7640,7640,7640,0
20230628,135800,590386450,7640,7640,7640,7640,0
20230628,135700,590386450,7640,7630,7640,7630,12
20230628,135600,590294780,7630,7630,7630,7630,156
20230628,135500,589104500,7640,7640,7640,7640,10
20230628,135400,589028100,7650,7630,7650,7630,213
20230628,135300,587401410,7620,7610,7620,7610,80
20230628,135200,586792040,7610,7620,7620,7610,16
20230628,135100,586670160,7620,7620,7630,7620,113
20230628,135000,585809070,7610,7620,7620,7600,300
20230628,134900,583526590,7620,7620,7620,7620,0
20230628,134800,583526590,7620,7620,7620,7620,48
20230628,134700,583160830,7630,7640,7640,7630,37
20230628,134600,582878480,7640,7620,7660,7620,1097
20230628,134500,574491010,7610,7610,7610,7610,78
20230628,134400,573897430,7610,7600,7610,7600,5
20230628,134300,573859400,7600,7600,7600,7600,79
20230628,134200,573259000,7600,7600,7600,7600,0
20230628,134100,573259000,7600,7600,7600,7600,0
20230628,134000,573259000,7600,7590,7600,7590,99
20230628,133900,572507320,7590,7590,7590,7590,0
20230628,133800,572507320,7590,7600,7600,7580,1011
20230628,133700,564843730,7600,7600,7600,7600,2
20230628,133600,564828530,7580,7580,7580,7580,0
20230628,133500,564828530,7580,7590,7590,7580,412
20230628,133400,561704950,7590,7590,7590,7590,63
20230628,133300,561226780,7570,7570,7570,7570,0
20230628,133200,561226780,7570,7570,7570,7570,0
20230628,133100,561226780,7570,7570,7570,7570,0
20230628,133000,561226780,7570,7570,7570,7570,0
20230628,132900,561226780,7570,7570,7570,7570,0
20230628,132800,561226780,7570,7580,7580,7570,110
20230628,132700,560394040,7560,7560,7560,7560,0
20230628,132600,560394040,7560,7560,7560,7560,0
20230628,132500,560394040,7560,7580,7580,7560,100
20230628,132400,559636550,7580,7580,7580,7580,50
20230628,132300,559257550,7590,7580,7590,7580,31
20230628,132200,559022560,7580,7580,7580,7580,5
20230628,132100,558984660,7580,7580,7580,7580,51
20230628,132000,558598080,7570,7570,7570,7570,100
20230628,131900,557841080,7570,7570,7570,7570,34
20230628,131800,557583700,7560,7560,7560,7560,6
20230628,131700,557538340,7560,7560,7560,7560,164
20230628,131600,556298500,7560,7560,7560,7560,0
20230628,131500,556298500,7560,7560,7560,7560,0
20230628,131400,556298500,7560,7560,7560,7560,8
20230628,131300,556238020,7560,7560,7560,7560,56
20230628,131200,555814660,7560,7550,7580,7550,998
20230628,131100,548260910,7560,7560,7560,7550,234
20230628,131000,546492230,7570,7560,7570,7560,136
20230628,130900,545462950,7570,7560,7570,7560,178
20230628,130800,544117130,7570,7550,7570,7550,443
20230628,130700,540770220,7560,7560,7560,7540,1863
20230628,130600,526717810,7550,7570,7570,7550,2888
20230628,130500,504901650,7560,7560,7560,7560,0
20230628,130400,504901650,7560,7560,7560,7560,0
20230628,130300,504901650,7560,7560,7560,7560,0
20230628,130200,504901650,7560,7570,7570,7560,950
20230628,130100,497718770,7570,7570,7570,7570,43
20230628,130000,497393260,7580,7580,7580,7580,11
20230628,125900,497309880,7570,7570,7570,7570,0
20230628,125800,497309880,7570,7570,7570,7570,33
20230628,125700,497060070,7570,7570,7580,7560,642
20230628,125600,492202570,7570,7570,7570,7570,0
20230628,125500,492202570,7570,7570,7570,7570,0
20230628,125400,492202570,7570,7570,7570,7570,284
20230628,125300,490052690,7570,7570,7570,7570,0
20230628,125200,490052690,7570,7570,7570,7570,1
20230628,125100,490045120,7570,7570,7570,7570,3
20230628,125000,490022410,7580,7580,7580,7580,283
20230628,124900,487877270,7570,7580,7580,7570,741
20230628,124800,482266210,7570,7570,7570,7570,0
20230628,124700,482266210,7570,7570,7570,7570,0
20230628,124600,482266210,7570,7570,7570,7570,0
20230628,124500,482266210,7570,7580,7580,7570,1730
20230628,124400,469164270,7580,7580,7580,7580,200
20230628,124300,467648270,7580,7590,7590,7580,1000
20230628,124200,460065400,7600,7600,7600,7600,0
20230628,124100,460065400,7600,7600,7600,7600,2
20230628,124000,460050200,7600,7600,7600,7600,0
20230628,123900,460050200,7600,7600,7600,7600,0
20230628,123800,460050200,7600,7600,7600,7600,81
20230628,123700,459434600,7610,7610,7610,7580,2496
20230628,123600,440486740,7610,7610,7610,7610,0
20230628,123500,440486740,7610,7610,7610,7610,27
20230628,123400,440281270,7610,7610,7610,7610,36
20230628,123300,440007310,7620,7620,7620,7620,7
20230628,123200,439953970,7620,7620,7620,7620,0
20230628,123100,439953970,7620,7620,7620,7620,1
20230628,123000,439946350,7620,7610,7620,7610,152
20230628,122900,438789610,7610,7610,7610,7610,5
20230628,122800,438751560,7610,7610,7610,7610,0
20230628,122700,438751560,7610,7610,7610,7610,22
20230628,122600,438584140,7600,7610,7610,7600,640
20230628,122500,433715370,7610,7610,7610,7610,17
20230628,122400,433586000,7600,7600,7600,7600,20
20230628,122300,433434000,7600,7600,7600,7600,16
20230628,122200,433312400,7600,7600,7600,7600,1
20230628,122100,433304800,7600,7600,7600,7600,0
20230628,122000,433304800,7600,7600,7600,7600,0
20230628,121900,433304800,7600,7600,7600,7600,0
20230628,121800,433304800,7600,7600,7600,7600,0
20230628,121700,433304800,7600,7600,7600,7600,0
20230628,121600,433304800,7600,7600,7600,7600,0
20230628,121500,433304800,7600,7600,7600,7600,0
20230628,121400,433304800,7600,7590,7600,7590,221
20230628,121300,431627170,7590,7590,7590,7590,39
20230628,121200,431331160,7590,7600,7600,7590,299
20230628,121100,429061420,7590,7590,7590,7590,1
20230628,121000,429053830,7600,7590,7600,7590,84
20230628,120900,428415930,7590,7590,7590,7590,151
20230628,120800,427269840,7600,7600,7600,7600,0
20230628,120700,427269840,7600,7600,7600,7600,2
20230628,120600,427254640,7600,7590,7610,7590,48
20230628,120500,426889730,7590,7590,7590,7590,2
20230628,120400,426874550,7600,7600,7600,7600,0
20230628,120300,426874550,7600,7600,7600,7600,0
20230628,120200,426874550,7600,7600,7600,7600,0
20230628,120100,426874550,7600,7600,7600,7600,31
20230628,120000,426638950,7600,7600,7600,7600,21
20230628,115900,426479350,7600,7600,7600,7600,50
20230628,115800,426099350,7600,7600,7600,7600,660
20230628,115700,421083350,7610,7610,7610,7610,12
20230628,115600,420992030,7600,7600,7600,7600,0
20230628,115500,420992030,7600,7610,7610,7600,409
20230628,115400,417883500,7610,7620,7620,7610,600
20230628,115300,413315730,7620,7620,7620,7620,0
20230628,115200,413315730,7620,7620,7620,7620,0
20230628,115100,413315730,7620,7620,7620,7620,5
20230628,115000,413277630,7630,7630,7630,7630,0
20230628,114900,413277630,7630,7630,7630,7630,0
20230628,114800,413277630,7630,7630,7630,7630,0
20230628,114700,413277630,7630,7630,7630,7630,0
20230628,114600,413277630,7630,7630,7630,7630,0
20230628,114500,413277630,7630,7630,7630,7630,0
20230628,114400,413277630,7630,7630,7630,7630,0
20230628,114300,413277630,7630,7630,7630,7630,0
20230628,114200,413277630,7630,7630,7630,7630,13
20230628,114100,413178440,7630,7640,7640,7630,454
20230628,114000,409711210,7640,7640,7640,7640,0
20230628,113900,409711210,7640,7640,7640,7640,0
20230628,113800,409711210,7640,7640,7640,7640,0
20230628,113700,409711210,7640,7650,7650,7640,811
20230628,113600,403514060,7650,7650,7650,7650,0
20230628,113500,403514060,7650,7660,7660,7650,162
20230628,113400,402274640,7660,7660,7660,7660,1
20230628,113300,402266980,7660,7660,7660,7660,28
20230628,113200,402052500,7650,7650,7650,7650,0
20230628,113100,402052500,7650,7650,7650,7650,0
20230628,113000,402052500,7650,7650,7650,7650,0
20230628,112900,402052500,7650,7650,7650,7650,1
20230628,112800,402044850,7670,7670,7670,7670,56
20230628,112700,401615330,7670,7670,7670,7670,22
20230628,112600,401446590,7660,7660,7660,7660,151
20230628,112500,400289930,7660,7660,7660,7660,135
20230628,112400,399255830,7650,7650,7650,7650,4
20230628,112300,399225230,7650,7650,7650,7650,11
20230628,112200,399141080,7650,7650,7650,7650,0
20230628,112100,399141080,7650,7650,7650,7650,112
20230628,112000,398284280,7650,7650,7650,7650,0
20230628,111900,398284280,7650,7660,7660,7650,86
20230628,111800,397625650,7650,7650,7660,7650,304
20230628,111700,395299420,7650,7650,7650,7640,138
20230628,111600,394243970,7640,7640,7640,7640,0
20230628,111500,394243970,7640,7650,7650,7640,359
20230628,111400,391497850,7650,7650,7650,7650,1
20230628,111300,391490200,7640,7650,7650,7630,26
20230628,111200,391291490,7640,7650,7650,7630,281
20230628,111100,389146360,7640,7650,7650,7640,40
20230628,111000,388840690,7650,7640,7650,7640,290
20230628,110900,386624680,7650,7650,7650,7650,2
20230628,110800,386609380,7640,7640,7640,7640,12
20230628,110700,386517700,7640,7640,7640,7640,14
20230628,110600,386410740,7640,7630,7650,7630,114
20230628,110500,385540280,7620,7620,7620,7620,39
20230628,110400,385243100,7620,7630,7630,7620,20
20230628,110300,385090520,7630,7630,7630,7630,59
20230628,110200,384640350,7630,7630,7630,7630,9
20230628,110100,384571680,7630,7630,7630,7630,18
20230628,110000,384434340,7620,7630,7630,7620,12
20230628,105900,384342810,7630,7630,7630,7630,9
20230628,105800,384274140,7630,7630,7630,7630,18
20230628,105700,384136800,7630,7620,7630,7620,23
20230628,105600,383961350,7630,7640,7650,7630,239
20230628,105500,382137380,7630,7630,7640,7630,7
20230628,105400,382083950,7630,7630,7640,7630,35
20230628,105300,381816610,7640,7640,7640,7630,246
20230628,105200,379938560,7630,7640,7640,7630,9
20230628,105100,379869810,7640,7640,7640,7640,16
20230628,105000,379747570,7630,7630,7630,7630,10
20230628,104900,379671270,7630,7620,7630,7620,19
20230628,104800,379526320,7620,7620,7620,7620,10
20230628,104700,379450120,7630,7620,7640,7620,69
20230628,104600,378923840,7630,7630,7630,7610,200
20230628,104500,377399800,7640,7640,7640,7640,0
20230628,104400,377399800,7640,7620,7640,7620,2
20230628,104300,377384540,7630,7630,7630,7630,21
20230628,104200,377224310,7630,7630,7630,7630,0
20230628,104100,377224310,7630,7640,7640,7630,790
20230628,104000,371196450,7640,7640,7640,7640,23
20230628,103900,371020730,7640,7610,7660,7610,5019
20230628,103800,332722540,7610,7610,7610,7610,1
20230628,103700,332714930,7610,7620,7630,7610,84
20230628,103600,332074460,7630,7610,7630,7610,899
20230628,103500,325223260,7600,7600,7600,7600,0
20230628,103400,325223260,7600,7590,7600,7590,39
20230628,103300,324927030,7590,7600,7600,7590,27
20230628,103200,324721880,7600,7600,7600,7600,0
20230628,103100,324721880,7600,7600,7600,7600,95
20230628,103000,323999880,7610,7600,7610,7600,15
20230628,102900,323885770,7610,7590,7610,7590,508
20230628,102800,320029820,7590,7590,7590,7590,44
20230628,102700,319695860,7590,7590,7590,7590,256
20230628,102600,317752820,7580,7580,7580,7580,0
20230628,102500,317752820,7580,7590,7590,7580,58
20230628,102400,317312900,7580,7580,7580,7580,29
20230628,102300,317093080,7580,7580,7580,7580,190
20230628,102200,315652880,7570,7570,7570,7570,0
20230628,102100,315652880,7570,7560,7570,7560,34
20230628,102000,315395540,7560,7570,7570,7560,189
20230628,101900,313964820,7570,7570,7570,7570,32
20230628,101800,313722580,7570,7560,7570,7560,188
20230628,101700,312301010,7570,7570,7570,7570,12
20230628,101600,312210170,7580,7580,7580,7580,11
20230628,101500,312126790,7570,7580,7580,7570,497
20230628,101400,308364490,7580,7570,7580,7570,620
20230628,101300,303670890,7570,7580,7580,7570,538
20230628,101200,299597800,7580,7580,7580,7580,34
20230628,101100,299340080,7580,7580,7580,7580,357
20230628,101000,296634020,7580,7590,7590,7580,40
20230628,100900,296330480,7580,7590,7590,7580,633
20230628,100800,291532230,7590,7590,7590,7590,188
20230628,100700,290105310,7590,7590,7590,7590,290
20230628,100600,287904210,7590,7610,7610,7590,613
20230628,100500,283243730,7610,7630,7630,7610,538
20230628,100400,279146160,7620,7620,7630,7610,33
20230628,100300,278894700,7620,7620,7620,7620,84
20230628,100200,278254620,7620,7620,7620,7620,171
20230628,100100,276951600,7620,7620,7630,7620,77
20230628,100000,276364750,7620,7620,7620,7620,9
20230628,095900,276296170,7620,7620,7620,7620,22
20230628,095800,276128530,7620,7620,7620,7620,59
20230628,095700,275678950,7620,7620,7620,7620,217
20230628,095600,274025410,7620,7620,7630,7620,334
20230628,095500,271480320,7630,7660,7660,7630,1267
20230628,095400,261788400,7660,7680,7680,7660,232
20230628,095300,260010740,7680,7680,7680,7680,9
20230628,095200,259941620,7680,7680,7680,7680,11
20230628,095100,259857140,7680,7680,7680,7680,9
20230628,095000,259788020,7680,7680,7680,7680,9
20230628,094900,259718900,7680,7670,7680,7670,580
20230628,094800,255264670,7670,7670,7670,7670,8
20230628,094700,255203310,7670,7670,7670,7670,71
20230628,094600,254658740,7680,7700,7700,7670,3366
20230628,094500,228813600,7700,7690,7700,7690,354
20230628,094400,226091080,7680,7690,7690,7680,650
20230628,094300,221098920,7690,7720,7720,7690,2363
20230628,094200,202901990,7720,7720,7720,7720,135
20230628,094100,201859790,7720,7730,7730,7720,86
20230628,094000,201195570,7730,7680,7730,7680,3752
20230628,093900,172287720,7680,7670,7680,7670,2798
20230628,093800,150808140,7670,7670,7670,7670,45
20230628,093700,150462990,7670,7660,7670,7650,758
20230628,093600,144659770,7660,7670,7670,7660,199
20230628,093500,143135420,7670,7640,7670,7630,1957
20230628,093400,128177200,7650,7630,7650,7630,1454
20230628,093300,117071940,7600,7640,7640,7600,55
20230628,093200,116653610,7600,7640,7650,7600,379
20230628,093100,113765650,7630,7630,7650,7620,38
20230628,093000,113475390,7630,7620,7630,7600,195
20230628,092900,111989870,7630,7630,7630,7630,37
20230628,092800,111707560,7620,7600,7620,7600,810
20230628,092700,105550420,7590,7590,7590,7590,170
20230628,092600,104260120,7590,7580,7590,7580,279
20230628,092500,102145090,7580,7570,7580,7560,1669
20230628,092400,89514070,7560,7600,7600,7560,1306
20230628,092300,79622650,7600,7600,7610,7600,310
20230628,092200,77266510,7600,7600,7610,7600,425
20230628,092100,74034150,7600,7600,7600,7590,105
20230628,092000,73237040,7590,7600,7600,7590,29
20230628,091900,73016780,7600,7600,7610,7600,15
20230628,091800,72902710,7610,7600,7610,7600,34
20230628,091700,72644100,7600,7580,7610,7580,255
20230628,091600,70706740,7580,7590,7590,7580,679
20230628,091500,65559840,7600,7600,7600,7580,58
20230628,091400,65119660,7630,7610,7630,7560,4085
20230628,091300,34174000,7620,7610,7620,7600,512
20230628,091200,30282610,7610,7600,7610,7600,1091
20230628,091100,21990700,7600,7600,7610,7590,305
20230628,091000,19674050,7600,7620,7620,7600,283
20230628,090900,17521990,7610,7620,7620,7610,39
20230628,090800,17224890,7620,7620,7630,7620,264
20230628,090700,15213050,7620,7620,7630,7620,295
20230628,090600,12964950,7620,7620,7620,7620,0
20230628,090500,12964950,7620,7620,7620,7620,53
20230628,090400,12561090,7610,7620,7620,7610,16
20230628,090300,12439220,7620,7630,7650,7620,31
20230628,090200,12202780,7640,7650,7650,7640,79
20230628,090100,11599140,7650,7630,7650,7610,514
20230628,090000,7668170,7630,7610,7630,7560,964