KissMeData/092870/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194400,1474640640,13270,13270,13270,13270,1332
20230628,194300,1474640640,13270,13270,13270,13270,0
20230628,194200,1474640640,13270,13270,13270,13270,0
20230628,194100,1474640640,13270,13270,13270,13270,0
20230628,194000,1474640640,13270,13270,13270,13270,0
20230628,193900,1474640640,13270,13270,13270,13270,0
20230628,193800,1474640640,13270,13270,13270,13270,0
20230628,193700,1474640640,13270,13270,13270,13270,0
20230628,193600,1474640640,13270,13270,13270,13270,0
20230628,193500,1474640640,13270,13270,13270,13270,0
20230628,193400,1474640640,13270,13270,13270,13270,0
20230628,193300,1474640640,13270,13270,13270,13270,0
20230628,193200,1474640640,13270,13270,13270,13270,0
20230628,193100,1474640640,13270,13270,13270,13270,0
20230628,193000,1474640640,13270,13270,13270,13270,0
20230628,192900,1474640640,13270,13270,13270,13270,0
20230628,192800,1474640640,13270,13270,13270,13270,0
20230628,192700,1474640640,13270,13270,13270,13270,0
20230628,192600,1474640640,13270,13270,13270,13270,0
20230628,192500,1474640640,13270,13270,13270,13270,0
20230628,192400,1474640640,13270,13270,13270,13270,0
20230628,192300,1474640640,13270,13270,13270,13270,0
20230628,192200,1474640640,13270,13270,13270,13270,0
20230628,192100,1474640640,13270,13270,13270,13270,0
20230628,192000,1474640640,13270,13270,13270,13270,0
20230628,191900,1474640640,13270,13270,13270,13270,0
20230628,191800,1474640640,13270,13270,13270,13270,0
20230628,191700,1474640640,13270,13270,13270,13270,0
20230628,191600,1474640640,13270,13270,13270,13270,0
20230628,191500,1474640640,13270,13270,13270,13270,0
20230628,191400,1474640640,13270,13270,13270,13270,1332
20230628,191300,1474640640,13270,13270,13270,13270,0
20230628,191200,1474640640,13270,13270,13270,13270,0
20230628,191100,1474640640,13270,13270,13270,13270,0
20230628,191000,1474640640,13270,13270,13270,13270,0
20230628,190900,1474640640,13270,13270,13270,13270,0
20230628,190800,1474640640,13270,13270,13270,13270,0
20230628,190700,1474640640,13270,13270,13270,13270,0
20230628,190600,1474640640,13270,13270,13270,13270,0
20230628,190500,1474640640,13270,13270,13270,13270,0
20230628,190400,1474640640,13270,13270,13270,13270,0
20230628,190300,1474640640,13270,13270,13270,13270,0
20230628,190200,1474640640,13270,13270,13270,13270,0
20230628,190100,1474640640,13270,13270,13270,13270,0
20230628,190000,1474640640,13270,13270,13270,13270,0
20230628,185900,1474640640,13270,13270,13270,13270,0
20230628,185800,1474640640,13270,13270,13270,13270,0
20230628,185700,1474640640,13270,13270,13270,13270,0
20230628,185600,1474640640,13270,13270,13270,13270,0
20230628,185500,1474640640,13270,13270,13270,13270,0
20230628,185400,1474640640,13270,13270,13270,13270,0
20230628,185300,1474640640,13270,13270,13270,13270,0
20230628,185200,1474640640,13270,13270,13270,13270,0
20230628,185100,1474640640,13270,13270,13270,13270,0
20230628,185000,1474640640,13270,13270,13270,13270,0
20230628,184900,1474640640,13270,13270,13270,13270,0
20230628,184800,1474640640,13270,13270,13270,13270,0
20230628,184700,1474640640,13270,13270,13270,13270,0
20230628,184600,1474640640,13270,13270,13270,13270,0
20230628,184500,1474640640,13270,13270,13270,13270,0
20230628,184400,1474640640,13270,13270,13270,13270,1332
20230628,184300,1474640640,13270,13270,13270,13270,0
20230628,184200,1474640640,13270,13270,13270,13270,0
20230628,184100,1474640640,13270,13270,13270,13270,0
20230628,184000,1474640640,13270,13270,13270,13270,0
20230628,183900,1474640640,13270,13270,13270,13270,0
20230628,183800,1474640640,13270,13270,13270,13270,0
20230628,183700,1474640640,13270,13270,13270,13270,0
20230628,183600,1474640640,13270,13270,13270,13270,0
20230628,183500,1474640640,13270,13270,13270,13270,0
20230628,183400,1474640640,13270,13270,13270,13270,0
20230628,183300,1474640640,13270,13270,13270,13270,0
20230628,183200,1474640640,13270,13270,13270,13270,0
20230628,183100,1474640640,13270,13270,13270,13270,0
20230628,183000,1474640640,13270,13270,13270,13270,0
20230628,182900,1474640640,13270,13270,13270,13270,0
20230628,182800,1474640640,13270,13270,13270,13270,0
20230628,182700,1474640640,13270,13270,13270,13270,0
20230628,182600,1474640640,13270,13270,13270,13270,0
20230628,182500,1474640640,13270,13270,13270,13270,0
20230628,182400,1474640640,13270,13270,13270,13270,0
20230628,182300,1474640640,13270,13270,13270,13270,0
20230628,182200,1474640640,13270,13270,13270,13270,0
20230628,182100,1474640640,13270,13270,13270,13270,0
20230628,182000,1474640640,13270,13270,13270,13270,0
20230628,181900,1474640640,13270,13270,13270,13270,0
20230628,181800,1474640640,13270,13270,13270,13270,0
20230628,181700,1474640640,13270,13270,13270,13270,0
20230628,181600,1474640640,13270,13270,13270,13270,0
20230628,181500,1474640640,13270,13270,13270,13270,0
20230628,181400,1474640640,13270,13270,13270,13270,1332
20230628,181300,1474640640,13270,13270,13270,13270,0
20230628,181200,1474640640,13270,13270,13270,13270,0
20230628,181100,1474640640,13270,13270,13270,13270,0
20230628,181000,1474640640,13270,13270,13270,13270,0
20230628,180900,1474640640,13270,13270,13270,13270,0
20230628,180800,1474640640,13270,13270,13270,13270,0
20230628,180700,1474640640,13270,13270,13270,13270,0
20230628,180600,1474640640,13270,13270,13270,13270,0
20230628,180500,1474640640,13270,13270,13270,13270,0
20230628,180400,1474640640,13270,13270,13270,13270,0
20230628,180300,1474640640,13270,13270,13270,13270,0
20230628,180200,1474640640,13270,13270,13270,13270,0
20230628,180100,1474640640,13270,13270,13270,13270,0
20230628,180000,1474640640,13270,13270,13270,13270,0
20230628,175900,1474640640,13270,13270,13270,13270,0
20230628,175800,1474640640,13270,13270,13270,13270,0
20230628,175700,1474640640,13270,13270,13270,13270,0
20230628,175600,1474640640,13270,13270,13270,13270,0
20230628,175500,1474640640,13270,13270,13270,13270,0
20230628,175400,1474640640,13270,13270,13270,13270,0
20230628,175300,1474640640,13270,13270,13270,13270,0
20230628,175200,1474640640,13270,13270,13270,13270,0
20230628,175100,1474640640,13270,13270,13270,13270,0
20230628,175000,1474640640,13270,13270,13270,13270,0
20230628,174900,1474640640,13270,13270,13270,13270,0
20230628,174800,1474640640,13270,13270,13270,13270,0
20230628,174700,1474640640,13270,13270,13270,13270,0
20230628,174600,1474640640,13270,13270,13270,13270,0
20230628,174500,1474640640,13270,13270,13270,13270,0
20230628,174400,1474640640,13270,13270,13270,13270,1332
20230628,174300,1474640640,13270,13270,13270,13270,0
20230628,174200,1474640640,13270,13270,13270,13270,0
20230628,174100,1474640640,13270,13270,13270,13270,0
20230628,174000,1474640640,13270,13270,13270,13270,0
20230628,173900,1474640640,13270,13270,13270,13270,0
20230628,173800,1474640640,13270,13270,13270,13270,0
20230628,173700,1474640640,13270,13270,13270,13270,0
20230628,173600,1474640640,13270,13270,13270,13270,0
20230628,173500,1474640640,13270,13270,13270,13270,0
20230628,173400,1474640640,13270,13270,13270,13270,0
20230628,173300,1474640640,13270,13270,13270,13270,0
20230628,173200,1474640640,13270,13270,13270,13270,0
20230628,173100,1474640640,13270,13270,13270,13270,0
20230628,173000,1474640640,13270,13270,13270,13270,0
20230628,172900,1474640640,13270,13270,13270,13270,0
20230628,172800,1474640640,13270,13270,13270,13270,0
20230628,172700,1474640640,13270,13270,13270,13270,0
20230628,172600,1474640640,13270,13270,13270,13270,0
20230628,172500,1474640640,13270,13270,13270,13270,0
20230628,172400,1474640640,13270,13270,13270,13270,0
20230628,172300,1474640640,13270,13270,13270,13270,0
20230628,172200,1474640640,13270,13270,13270,13270,0
20230628,172100,1474640640,13270,13270,13270,13270,0
20230628,172000,1474640640,13270,13270,13270,13270,0
20230628,171900,1474640640,13270,13270,13270,13270,0
20230628,171800,1474640640,13270,13270,13270,13270,0
20230628,171700,1474640640,13270,13270,13270,13270,0
20230628,171600,1474640640,13270,13270,13270,13270,0
20230628,171500,1474640640,13270,13270,13270,13270,0
20230628,171400,1474640640,13270,13270,13270,13270,1332
20230628,171300,1474640640,13270,13270,13270,13270,0
20230628,171200,1474640640,13270,13270,13270,13270,0
20230628,171100,1474640640,13270,13270,13270,13270,0
20230628,171000,1474640640,13270,13270,13270,13270,0
20230628,170900,1474640640,13270,13270,13270,13270,0
20230628,170800,1474640640,13270,13270,13270,13270,0
20230628,170700,1474640640,13270,13270,13270,13270,0
20230628,170600,1474640640,13270,13270,13270,13270,0
20230628,170500,1474640640,13270,13270,13270,13270,0
20230628,170400,1474640640,13270,13270,13270,13270,0
20230628,170300,1474640640,13270,13270,13270,13270,0
20230628,170200,1474640640,13270,13270,13270,13270,0
20230628,170100,1474640640,13270,13270,13270,13270,0
20230628,170000,1474640640,13270,13270,13270,13270,0
20230628,165900,1474640640,13270,13270,13270,13270,0
20230628,165800,1474640640,13270,13270,13270,13270,0
20230628,165700,1474640640,13270,13270,13270,13270,0
20230628,165600,1474640640,13270,13270,13270,13270,0
20230628,165500,1474640640,13270,13270,13270,13270,0
20230628,165400,1474640640,13270,13270,13270,13270,0
20230628,165300,1474640640,13270,13270,13270,13270,0
20230628,165200,1474640640,13270,13270,13270,13270,0
20230628,165100,1474640640,13270,13270,13270,13270,0
20230628,165000,1474640640,13270,13270,13270,13270,0
20230628,164900,1474640640,13270,13270,13270,13270,0
20230628,164800,1474640640,13270,13270,13270,13270,0
20230628,164700,1474640640,13270,13270,13270,13270,0
20230628,164600,1474640640,13270,13270,13270,13270,0
20230628,164500,1474640640,13270,13270,13270,13270,0
20230628,164400,1474640640,13270,13270,13270,13270,1332
20230628,164300,1474640640,13270,13270,13270,13270,0
20230628,164200,1474640640,13270,13270,13270,13270,0
20230628,164100,1474640640,13270,13270,13270,13270,0
20230628,164000,1474640640,13270,13270,13270,13270,0
20230628,163900,1474640640,13270,13270,13270,13270,0
20230628,163800,1474640640,13270,13270,13270,13270,0
20230628,163700,1474640640,13270,13270,13270,13270,0
20230628,163600,1474640640,13270,13270,13270,13270,0
20230628,163500,1474640640,13270,13270,13270,13270,0
20230628,163400,1474640640,13270,13270,13270,13270,0
20230628,163300,1474640640,13270,13270,13270,13270,0
20230628,163200,1474640640,13270,13270,13270,13270,0
20230628,163100,1474640640,13270,13270,13270,13270,0
20230628,163000,1474640640,13270,13270,13270,13270,0
20230628,162900,1474640640,13270,13270,13270,13270,0
20230628,162800,1474640640,13270,13270,13270,13270,0
20230628,162700,1474640640,13270,13270,13270,13270,0
20230628,162600,1474640640,13270,13270,13270,13270,0
20230628,162500,1474640640,13270,13270,13270,13270,0
20230628,162400,1474640640,13270,13270,13270,13270,0
20230628,162300,1474640640,13270,13270,13270,13270,0
20230628,162200,1474640640,13270,13270,13270,13270,0
20230628,162100,1474640640,13270,13270,13270,13270,0
20230628,162000,1474640640,13270,13270,13270,13270,0
20230628,161900,1474640640,13270,13270,13270,13270,0
20230628,161800,1474640640,13270,13270,13270,13270,0
20230628,161700,1474640640,13270,13270,13270,13270,0
20230628,161600,1474640640,13270,13270,13270,13270,0
20230628,161500,1474640640,13270,13270,13270,13270,0
20230628,161400,1474640640,13270,13270,13270,13270,1332
20230628,161300,1474640640,13270,13270,13270,13270,0
20230628,161200,1474640640,13270,13270,13270,13270,0
20230628,161100,1474640640,13270,13270,13270,13270,0
20230628,161000,1474640640,13270,13270,13270,13270,0
20230628,160900,1474640640,13270,13270,13270,13270,0
20230628,160800,1474640640,13270,13270,13270,13270,0
20230628,160700,1474640640,13270,13270,13270,13270,0
20230628,160600,1474640640,13270,13270,13270,13270,0
20230628,160500,1474640640,13270,13270,13270,13270,0
20230628,160400,1474640640,13270,13270,13270,13270,0
20230628,160300,1474640640,13270,13270,13270,13270,0
20230628,160200,1474640640,13270,13270,13270,13270,0
20230628,160100,1474640640,13270,13270,13270,13270,0
20230628,160000,1474640640,13270,13270,13270,13270,0
20230628,155900,1474640640,13270,13270,13270,13270,0
20230628,155800,1474640640,13270,13270,13270,13270,0
20230628,155700,1474640640,13270,13270,13270,13270,0
20230628,155600,1474640640,13270,13270,13270,13270,0
20230628,155500,1474640640,13270,13270,13270,13270,0
20230628,155400,1474640640,13270,13270,13270,13270,0
20230628,155300,1474640640,13270,13270,13270,13270,0
20230628,155200,1474640640,13270,13270,13270,13270,0
20230628,155100,1474640640,13270,13270,13270,13270,0
20230628,155000,1474640640,13270,13270,13270,13270,0
20230628,154900,1474640640,13270,13270,13270,13270,0
20230628,154800,1474640640,13270,13270,13270,13270,0
20230628,154700,1474640640,13270,13270,13270,13270,0
20230628,154600,1474640640,13270,13270,13270,13270,0
20230628,154500,1474640640,13270,13270,13270,13270,0
20230628,154400,1474640640,13270,13270,13270,13270,1332
20230628,154300,1474640640,13270,13270,13270,13270,0
20230628,154200,1474640640,13270,13270,13270,13270,0
20230628,154100,1474640640,13270,13270,13270,13270,0
20230628,154000,1474640640,13270,13270,13270,13270,0
20230628,153900,1474640640,13270,13270,13270,13270,0
20230628,153800,1474640640,13270,13270,13270,13270,0
20230628,153700,1474640640,13270,13270,13270,13270,0
20230628,153600,1474640640,13270,13270,13270,13270,0
20230628,153500,1474640640,13270,13270,13270,13270,0
20230628,153400,1474640640,13270,13270,13270,13270,0
20230628,153300,1474640640,13270,13270,13270,13270,0
20230628,153200,1474640640,13270,13270,13270,13270,0
20230628,153100,1474640640,13270,13270,13270,13270,0
20230628,153000,1474640640,13270,13270,13270,13270,1332
20230628,152900,1456965000,13260,13260,13260,13260,0
20230628,152800,1456965000,13260,13260,13260,13260,0
20230628,152700,1456965000,13260,13260,13260,13260,0
20230628,152600,1456965000,13260,13260,13260,13260,0
20230628,152500,1456965000,13260,13260,13260,13260,0
20230628,152400,1456965000,13260,13260,13260,13260,0
20230628,152300,1456965000,13260,13260,13260,13260,0
20230628,152200,1456965000,13260,13260,13260,13260,0
20230628,152100,1456965000,13260,13260,13260,13260,0
20230628,152000,1456965000,13260,13260,13260,13260,0
20230628,151900,1456965000,13260,13230,13260,13230,3817
20230628,151800,1406396700,13230,13220,13230,13220,378
20230628,151700,1401399210,13220,13220,13220,13220,205
20230628,151600,1398689110,13170,13180,13180,13170,41
20230628,151500,1398149090,13170,13170,13170,13170,5
20230628,151400,1398083240,13160,13200,13200,13160,600
20230628,151300,1390183720,13200,13200,13200,13200,4
20230628,151200,1390130920,13220,13220,13220,13220,98
20230628,151100,1388835360,13220,13220,13220,13220,100
20230628,151000,1387513360,13220,13210,13220,13210,194
20230628,150900,1384948730,13220,13220,13220,13220,0
20230628,150800,1384948730,13220,13200,13220,13180,1529
20230628,150700,1364761740,13200,13200,13200,13200,4
20230628,150600,1364708940,13170,13170,13170,13170,0
20230628,150500,1364708940,13170,13170,13170,13170,4
20230628,150400,1364656260,13200,13190,13200,13190,1115
20230628,150300,1349947830,13200,13190,13200,13190,1000
20230628,150200,1336751510,13190,13190,13190,13190,0
20230628,150100,1336751510,13190,13190,13190,13190,1
20230628,150000,1336738320,13170,13190,13200,13170,124
20230628,145900,1335102790,13170,13170,13170,13170,0
20230628,145800,1335102790,13170,13170,13170,13170,0
20230628,145700,1335102790,13170,13160,13170,13160,136
20230628,145600,1333312030,13170,13160,13170,13160,44
20230628,145500,1332732980,13160,13170,13170,13160,1059
20230628,145400,1318788660,13180,13180,13180,13180,125
20230628,145300,1317141160,13200,13200,13200,13200,100
20230628,145200,1315821160,13200,13200,13200,13200,2
20230628,145100,1315794760,13190,13170,13190,13170,2
20230628,145000,1315768400,13180,13180,13180,13180,116
20230628,144900,1314239520,13180,13180,13180,13180,0
20230628,144800,1314239520,13180,13180,13180,13180,0
20230628,144700,1314239520,13180,13180,13180,13180,0
20230628,144600,1314239520,13180,13200,13200,13180,436
20230628,144500,1308489750,13210,13210,13210,13210,0
20230628,144400,1308489750,13210,13210,13210,13210,0
20230628,144300,1308489750,13210,13210,13210,13210,1
20230628,144200,1308476540,13160,13160,13160,13160,0
20230628,144100,1308476540,13160,13160,13160,13160,0
20230628,144000,1308476540,13160,13160,13160,13160,0
20230628,143900,1308476540,13160,13160,13160,13160,5
20230628,143800,1308410740,13220,13220,13220,13220,0
20230628,143700,1308410740,13220,13150,13220,13150,438
20230628,143600,1302624960,13160,13160,13160,13160,1
20230628,143500,1302611800,13160,13160,13160,13150,120
20230628,143400,1301033610,13160,13160,13160,13160,11
20230628,143300,1300888850,13150,13150,13150,13150,0
20230628,143200,1300888850,13150,13150,13150,13150,500
20230628,143100,1294313850,13130,13130,13130,13130,0
20230628,143000,1294313850,13130,13140,13140,13130,700
20230628,142900,1285119350,13150,13150,13150,13150,695
20230628,142800,1275980100,13160,13160,13160,13160,200
20230628,142700,1273348100,13160,13160,13160,13160,0
20230628,142600,1273348100,13160,13160,13160,13160,0
20230628,142500,1273348100,13160,13160,13160,13160,1
20230628,142400,1273334940,13160,13160,13160,13160,1197
20230628,142300,1257582420,13160,13150,13160,13150,1016
20230628,142200,1244212020,13160,13160,13160,13160,300
20230628,142100,1240264020,13160,13160,13160,13160,15
20230628,142000,1240066620,13160,13140,13160,13140,684
20230628,141900,1231072160,13150,13150,13150,13150,0
20230628,141800,1231072160,13150,13150,13150,13150,550
20230628,141700,1223839660,13150,13150,13150,13150,860
20230628,141600,1212530660,13150,13150,13150,13150,62
20230628,141500,1211715360,13160,13160,13160,13160,44
20230628,141400,1211136320,13160,13170,13170,13150,41
20230628,141300,1210597030,13160,13170,13170,13160,515
20230628,141200,1203816590,13170,13170,13170,13170,1
20230628,141100,1203803420,13180,13200,13200,13180,54
20230628,141000,1203091580,13180,13200,13200,13180,190
20230628,140900,1200584380,13210,13210,13210,13210,0
20230628,140800,1200584380,13210,13210,13210,13210,31
20230628,140700,1200174870,13220,13220,13220,13220,50
20230628,140600,1199513870,13220,13220,13220,13220,2
20230628,140500,1199487430,13210,13210,13210,13210,3
20230628,140400,1199447800,13200,13190,13200,13190,2178
20230628,140300,1170712440,13180,13180,13180,13180,1
20230628,140200,1170699260,13190,13200,13200,13190,472
20230628,140100,1164469740,13200,13190,13200,13190,123
20230628,140000,1162846370,13190,13190,13190,13190,170
20230628,135900,1160604070,13190,13190,13190,13190,50
20230628,135800,1159944570,13190,13190,13190,13190,0
20230628,135700,1159944570,13190,13170,13190,13170,101
20230628,135600,1158614380,13170,13170,13170,13170,15
20230628,135500,1158416830,13170,13170,13170,13170,101
20230628,135400,1157086660,13170,13170,13170,13170,0
20230628,135300,1157086660,13170,13170,13170,13170,0
20230628,135200,1157086660,13170,13180,13180,13170,1999
20230628,135100,1130756730,13190,13190,13190,13190,1
20230628,135000,1130743540,13190,13190,13190,13190,1
20230628,134900,1130730350,13170,13170,13170,13170,65
20230628,134800,1129874300,13170,13170,13170,13170,1
20230628,134700,1129861130,13160,13160,13160,13150,805
20230628,134600,1119267370,13160,13170,13170,13160,646
20230628,134500,1110765810,13190,13190,13190,13190,0
20230628,134400,1110765810,13190,13190,13190,13190,1
20230628,134300,1110752620,13150,13180,13180,13150,2319
20230628,134200,1080237450,13190,13200,13200,13190,143
20230628,134100,1078351260,13200,13200,13200,13200,8
20230628,134000,1078245660,13200,13200,13200,13200,0
20230628,133900,1078245660,13200,13200,13200,13200,0
20230628,133800,1078245660,13200,13200,13200,13200,20
20230628,133700,1077981660,13190,13190,13190,13190,0
20230628,133600,1077981660,13190,13200,13200,13190,2800
20230628,133500,1041041250,13200,13200,13200,13200,0
20230628,133400,1041041250,13200,13200,13200,13200,0
20230628,133300,1041041250,13200,13200,13200,13200,3
20230628,133200,1041001650,13200,13200,13200,13200,0
20230628,133100,1041001650,13200,13200,13200,13200,0
20230628,133000,1041001650,13200,13200,13200,13200,32
20230628,132900,1040579250,13200,13200,13200,13200,0
20230628,132800,1040579250,13200,13200,13200,13200,1
20230628,132700,1040566050,13200,13200,13200,13200,0
20230628,132600,1040566050,13200,13200,13200,13200,190
20230628,132500,1038058050,13200,13200,13200,13200,0
20230628,132400,1038058050,13200,13200,13200,13200,60
20230628,132300,1037266050,13220,13220,13220,13220,0
20230628,132200,1037266050,13220,13220,13220,13220,1
20230628,132100,1037252830,13200,13200,13200,13200,0
20230628,132000,1037252830,13200,13200,13200,13200,1300
20230628,131900,1020092830,13200,13200,13200,13200,0
20230628,131800,1020092830,13200,13200,13200,13200,25
20230628,131700,1019762830,13200,13200,13200,13200,654
20230628,131600,1011130030,13200,13210,13210,13200,30
20230628,131500,1010733980,13200,13200,13200,13200,0
20230628,131400,1010733980,13200,13210,13210,13200,46
20230628,131300,1010126580,13210,13210,13210,13200,119
20230628,131200,1008555440,13210,13210,13210,13210,471
20230628,131100,1002333530,13200,13200,13200,13200,50
20230628,131000,1001673530,13210,13210,13210,13210,0
20230628,130900,1001673530,13210,13210,13210,13210,0
20230628,130800,1001673530,13210,13210,13210,13210,1
20230628,130700,1001660320,13220,13220,13220,13220,1
20230628,130600,1001647100,13210,13210,13210,13210,569
20230628,130500,994130610,13210,13210,13210,13210,0
20230628,130400,994130610,13210,13210,13210,13210,0
20230628,130300,994130610,13210,13210,13210,13210,100
20230628,130200,992809610,13210,13210,13210,13210,200
20230628,130100,990167610,13210,13210,13210,13210,0
20230628,130000,990167610,13210,13210,13210,13210,0
20230628,125900,990167610,13210,13210,13210,13210,0
20230628,125800,990167610,13210,13210,13210,13210,1
20230628,125700,990154400,13210,13210,13210,13210,20
20230628,125600,989890200,13210,13210,13210,13210,100
20230628,125500,988569200,13220,13220,13220,13220,190
20230628,125400,986057400,13220,13220,13220,13220,10
20230628,125300,985925200,13220,13220,13220,13220,510
20230628,125200,979183000,13240,13240,13240,13240,0
20230628,125100,979183000,13240,13240,13240,13240,0
20230628,125000,979183000,13240,13240,13240,13240,5
20230628,124900,979116800,13240,13240,13240,13240,0
20230628,124800,979116800,13240,13240,13240,13240,0
20230628,124700,979116800,13240,13240,13240,13240,4
20230628,124600,979063840,13240,13240,13240,13240,0
20230628,124500,979063840,13240,13240,13240,13240,20
20230628,124400,978799040,13240,13220,13240,13210,152
20230628,124300,976788610,13220,13220,13220,13220,0
20230628,124200,976788610,13220,13220,13220,13220,0
20230628,124100,976788610,13220,13220,13220,13220,610
20230628,124000,968724410,13220,13220,13220,13220,613
20230628,123900,960620550,13220,13220,13220,13220,560
20230628,123800,953217350,13220,13220,13220,13220,9
20230628,123700,953098370,13220,13230,13230,13220,49
20230628,123600,952450140,13220,13220,13220,13220,21
20230628,123500,952172520,13230,13220,13230,13220,101
20230628,123400,950837290,13230,13230,13230,13230,10
20230628,123300,950704990,13230,13230,13230,13230,131
20230628,123200,948971860,13220,13220,13220,13220,19
20230628,123100,948720680,13220,13220,13220,13220,0
20230628,123000,948720680,13220,13220,13220,13220,20
20230628,122900,948456280,13230,13230,13230,13230,20
20230628,122800,948191680,13230,13230,13230,13230,246
20230628,122700,944937100,13240,13240,13240,13240,36
20230628,122600,944460460,13250,13250,13250,13250,0
20230628,122500,944460460,13250,13250,13250,13250,0
20230628,122400,944460460,13250,13250,13250,13250,0
20230628,122300,944460460,13250,13250,13250,13250,0
20230628,122200,944460460,13250,13250,13250,13250,86
20230628,122100,943320960,13240,13240,13240,13240,0
20230628,122000,943320960,13240,13230,13240,13230,166
20230628,121900,941124760,13240,13240,13240,13240,159
20230628,121800,939019600,13240,13240,13240,13240,95
20230628,121700,937761800,13260,13260,13260,13260,200
20230628,121600,935109800,13270,13270,13270,13270,1
20230628,121500,935096530,13260,13260,13260,13260,200
20230628,121400,932444530,13260,13260,13260,13260,0
20230628,121300,932444530,13260,13260,13260,13260,1
20230628,121200,932431270,13230,13230,13230,13230,300
20230628,121100,928462270,13250,13230,13250,13230,1441
20230628,121000,909390070,13220,13220,13220,13220,24
20230628,120900,909072790,13220,13220,13220,13220,20
20230628,120800,908808390,13220,13220,13220,13220,130
20230628,120700,907089790,13230,13230,13230,13230,0
20230628,120600,907089790,13230,13230,13230,13230,0
20230628,120500,907089790,13230,13230,13230,13230,0
20230628,120400,907089790,13230,13230,13230,13230,0
20230628,120300,907089790,13230,13230,13230,13230,0
20230628,120200,907089790,13230,13230,13230,13230,1
20230628,120100,907076560,13230,13230,13230,13230,180
20230628,120000,904695160,13230,13230,13230,13230,0
20230628,115900,904695160,13230,13230,13230,13230,0
20230628,115800,904695160,13230,13230,13230,13230,0
20230628,115700,904695160,13230,13230,13230,13230,0
20230628,115600,904695160,13230,13230,13230,13230,0
20230628,115500,904695160,13230,13230,13230,13230,0
20230628,115400,904695160,13230,13230,13230,13230,0
20230628,115300,904695160,13230,13230,13230,13230,0
20230628,115200,904695160,13230,13230,13230,13230,0
20230628,115100,904695160,13230,13230,13230,13230,0
20230628,115000,904695160,13230,13230,13230,13230,1
20230628,114900,904681930,13230,13230,13230,13230,1
20230628,114800,904668700,13230,13230,13230,13230,8
20230628,114700,904562860,13230,13230,13230,13230,2
20230628,114600,904536400,13230,13230,13230,13230,1
20230628,114500,904523170,13180,13180,13180,13180,0
20230628,114400,904523170,13180,13180,13180,13180,3921
20230628,114300,852844390,13180,13180,13180,13180,200
20230628,114200,850208390,13180,13180,13180,13180,663
20230628,114100,841470050,13190,13190,13190,13190,0
20230628,114000,841470050,13190,13190,13190,13190,12
20230628,113900,841311770,13190,13190,13190,13190,0
20230628,113800,841311770,13190,13190,13190,13190,0
20230628,113700,841311770,13190,13190,13190,13190,1
20230628,113600,841298580,13190,13190,13190,13190,0
20230628,113500,841298580,13190,13190,13190,13190,0
20230628,113400,841298580,13190,13190,13190,13190,21
20230628,113300,841021590,13190,13190,13190,13190,191
20230628,113200,838502300,13180,13180,13180,13180,0
20230628,113100,838502300,13180,13180,13180,13180,34
20230628,113000,838054180,13180,13180,13180,13180,0
20230628,112900,838054180,13180,13180,13180,13180,0
20230628,112800,838054180,13180,13180,13180,13180,186
20230628,112700,835602700,13190,13190,13190,13190,0
20230628,112600,835602700,13190,13190,13190,13190,20
20230628,112500,835338900,13190,13190,13190,13190,1
20230628,112400,835325710,13180,13180,13180,13180,72
20230628,112300,834376750,13190,13190,13190,13190,1
20230628,112200,834363560,13180,13180,13180,13180,50
20230628,112100,833704560,13180,13180,13180,13180,0
20230628,112000,833704560,13180,13180,13180,13180,1
20230628,111900,833691380,13180,13180,13180,13180,556
20230628,111800,826363300,13180,13180,13180,13180,77
20230628,111700,825348440,13180,13180,13180,13180,200
20230628,111600,822712440,13190,13190,13190,13190,23
20230628,111500,822409070,13190,13230,13230,13190,979
20230628,111400,809491120,13230,13230,13230,13230,0
20230628,111300,809491120,13230,13230,13230,13230,0
20230628,111200,809491120,13230,13230,13230,13230,0
20230628,111100,809491120,13230,13230,13230,13230,0
20230628,111000,809491120,13230,13220,13230,13220,2
20230628,110900,809464670,13200,13200,13200,13200,0
20230628,110800,809464670,13200,13200,13200,13200,0
20230628,110700,809464670,13200,13200,13200,13200,0
20230628,110600,809464670,13200,13230,13230,13200,730
20230628,110500,799821250,13230,13230,13230,13230,130
20230628,110400,798101350,13230,13220,13230,13220,298
20230628,110300,794159210,13230,13230,13230,13230,0
20230628,110200,794159210,13230,13230,13230,13230,0
20230628,110100,794159210,13230,13230,13230,13230,0
20230628,110000,794159210,13230,13230,13230,13230,0
20230628,105900,794159210,13230,13230,13230,13230,0
20230628,105800,794159210,13230,13230,13230,13230,0
20230628,105700,794159210,13230,13180,13230,13180,149
20230628,105600,792188940,13230,13180,13230,13180,400
20230628,105500,786896990,13230,13230,13230,13230,0
20230628,105400,786896990,13230,13220,13230,13220,15
20230628,105300,786698550,13230,13230,13230,13230,0
20230628,105200,786698550,13230,13230,13230,13230,0
20230628,105100,786698550,13230,13230,13230,13230,0
20230628,105000,786698550,13230,13230,13230,13230,1
20230628,104900,786685320,13170,13190,13190,13170,100
20230628,104800,785367740,13190,13200,13200,13190,1038
20230628,104700,771666510,13220,13220,13220,13220,0
20230628,104600,771666510,13220,13220,13220,13220,0
20230628,104500,771666510,13220,13220,13220,13220,0
20230628,104400,771666510,13220,13220,13220,13220,0
20230628,104300,771666510,13220,13220,13220,13220,1
20230628,104200,771653290,13170,13170,13170,13170,1
20230628,104100,771640120,13170,13170,13170,13170,0
20230628,104000,771640120,13170,13170,13170,13170,2
20230628,103900,771613780,13170,13170,13170,13170,129
20230628,103800,769914850,13160,13160,13160,13160,0
20230628,103700,769914850,13160,13170,13170,13160,270
20230628,103600,766360950,13170,13190,13190,13170,628
20230628,103500,758083780,13200,13200,13200,13200,310
20230628,103400,753991780,13210,13210,13210,13210,0
20230628,103300,753991780,13210,13220,13220,13210,25
20230628,103200,753661480,13230,13210,13230,13210,3
20230628,103100,753621820,13220,13220,13220,13220,0
20230628,103000,753621820,13220,13220,13220,13220,1
20230628,102900,753608600,13220,13190,13220,13190,160
20230628,102800,751493460,13210,13160,13210,13160,1415
20230628,102700,732860250,13160,13140,13160,13140,3149
20230628,102600,691467320,13140,13130,13140,13130,3742
20230628,102500,642297460,13130,13140,13140,13130,362
20230628,102400,637542280,13140,13140,13140,13140,834
20230628,102300,626583520,13130,13130,13130,13130,0
20230628,102200,626583520,13130,13140,13140,13130,105
20230628,102100,625204820,13130,13130,13140,13130,919
20230628,102000,613134940,13120,13150,13150,13120,2673
20230628,101900,578041050,13140,13150,13150,13140,1186
20230628,101800,562456890,13150,13180,13180,13150,3332
20230628,101700,518614590,13180,13180,13180,13180,447
20230628,101600,512723130,13180,13170,13180,13170,306
20230628,101500,508692440,13170,13170,13170,13150,786
20230628,101400,498348830,13180,13150,13180,13150,665
20230628,101300,489603300,13170,13170,13170,13150,3727
20230628,101200,440553680,13170,13160,13180,13160,470
20230628,101100,434364830,13180,13160,13180,13110,613
20230628,101000,426316430,13190,13260,13260,13160,4083
20230628,100900,372329150,13260,13320,13320,13260,1854
20230628,100800,347710750,13300,13300,13300,13300,147
20230628,100700,345755650,13300,13300,13300,13300,1
20230628,100600,345742350,13290,13290,13290,13290,0
20230628,100500,345742350,13290,13290,13290,13290,8
20230628,100400,345636030,13280,13280,13280,13280,0
20230628,100300,345636030,13280,13300,13300,13280,338
20230628,100200,341146350,13300,13300,13300,13300,0
20230628,100100,341146350,13300,13300,13300,13300,245
20230628,100000,337887850,13300,13310,13310,13300,501
20230628,095900,331223060,13330,13340,13340,13330,184
20230628,095800,328769000,13340,13360,13360,13340,16
20230628,095700,328555260,13370,13370,13370,13370,0
20230628,095600,328555260,13370,13370,13370,13370,50
20230628,095500,327886760,13370,13370,13370,13370,0
20230628,095400,327886760,13370,13370,13370,13370,1
20230628,095300,327873390,13370,13390,13390,13370,458
20230628,095200,321748540,13390,13390,13390,13390,480
20230628,095100,315321340,13400,13400,13400,13400,80
20230628,095000,314249340,13400,13390,13400,13390,614
20230628,094900,306024870,13390,13380,13400,13340,7102
20230628,094800,211265920,13400,13400,13400,13400,1
20230628,094700,211252520,13380,13380,13380,13380,12
20230628,094600,211091960,13400,13400,13400,13400,199
20230628,094500,208425360,13400,13350,13400,13350,1673
20230628,094400,186050350,13330,13310,13350,13310,1749
20230628,094300,162725250,13300,13290,13300,13290,207
20230628,094200,159972220,13300,13300,13300,13300,0
20230628,094100,159972220,13300,13300,13300,13300,0
20230628,094000,159972220,13300,13300,13300,13300,219
20230628,093900,157059520,13290,13280,13290,13280,118
20230628,093800,155492460,13280,13300,13300,13280,48
20230628,093700,154854420,13280,13280,13280,13280,35
20230628,093600,154389620,13290,13290,13290,13290,0
20230628,093500,154389620,13290,13300,13300,13290,7
20230628,093400,154296580,13280,13290,13290,13280,100
20230628,093300,152968320,13290,13290,13290,13290,4
20230628,093200,152915160,13300,13300,13300,13290,66
20230628,093100,152037370,13320,13320,13320,13320,1
20230628,093000,152024050,13300,13300,13300,13300,85
20230628,092900,150893550,13300,13310,13310,13300,91
20230628,092800,149682440,13320,13320,13330,13310,55
20230628,092700,148949820,13330,13300,13330,13300,559
20230628,092600,141510380,13290,13290,13290,13290,154
20230628,092500,139463720,13290,13270,13290,13270,3
20230628,092400,139423890,13270,13270,13270,13270,10
20230628,092300,139291190,13260,13260,13260,13260,0
20230628,092200,139291190,13260,13260,13260,13260,191
20230628,092100,136758530,13260,13260,13260,13260,38
20230628,092000,136254650,13270,13270,13270,13260,24
20230628,091900,135936370,13280,13270,13280,13270,825
20230628,091800,124988570,13270,13270,13270,13270,3
20230628,091700,124948760,13270,13260,13270,13260,312
20230628,091600,120809810,13260,13290,13290,13260,608
20230628,091500,112745650,13280,13280,13330,13280,1583
20230628,091400,91709030,13280,13280,13290,13280,140
20230628,091300,89849730,13290,13310,13310,13290,984
20230628,091200,76759930,13330,13300,13330,13300,379
20230628,091100,71719200,13300,13340,13340,13290,221
20230628,091000,68781960,13300,13330,13340,13300,169
20230628,090900,66533560,13340,13350,13360,13340,566
20230628,090800,58982600,13340,13330,13340,13330,65
20230628,090700,58115600,13330,13320,13330,13320,470
20230628,090600,51855010,13290,13300,13300,13290,230
20230628,090500,48796210,13300,13310,13310,13300,353
20230628,090400,44101130,13310,13310,13310,13300,368
20230628,090300,39203600,13370,13300,13370,13300,778
20230628,090200,28855500,13300,13300,13300,13300,0
20230628,090100,28855500,13300,13300,13400,13300,355
20230628,090000,24128620,13350,13430,13430,13350,1802