KissMeData/217270/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201500,483247130,8390,8390,8390,8390,1003
20230628,201400,483247130,8390,8390,8390,8390,0
20230628,201300,483247130,8390,8390,8390,8390,0
20230628,201200,483247130,8390,8390,8390,8390,0
20230628,201100,483247130,8390,8390,8390,8390,0
20230628,201000,483247130,8390,8390,8390,8390,0
20230628,200900,483247130,8390,8390,8390,8390,0
20230628,200800,483247130,8390,8390,8390,8390,0
20230628,200700,483247130,8390,8390,8390,8390,0
20230628,200600,483247130,8390,8390,8390,8390,0
20230628,200500,483247130,8390,8390,8390,8390,0
20230628,200400,483247130,8390,8390,8390,8390,0
20230628,200300,483247130,8390,8390,8390,8390,0
20230628,200200,483247130,8390,8390,8390,8390,0
20230628,200100,483247130,8390,8390,8390,8390,0
20230628,200000,483247130,8390,8390,8390,8390,0
20230628,195900,483247130,8390,8390,8390,8390,0
20230628,195800,483247130,8390,8390,8390,8390,0
20230628,195700,483247130,8390,8390,8390,8390,0
20230628,195600,483247130,8390,8390,8390,8390,0
20230628,195500,483247130,8390,8390,8390,8390,0
20230628,195400,483247130,8390,8390,8390,8390,0
20230628,195300,483247130,8390,8390,8390,8390,0
20230628,195200,483247130,8390,8390,8390,8390,0
20230628,195100,483247130,8390,8390,8390,8390,0
20230628,195000,483247130,8390,8390,8390,8390,0
20230628,194900,483247130,8390,8390,8390,8390,0
20230628,194800,483247130,8390,8390,8390,8390,0
20230628,194700,483247130,8390,8390,8390,8390,0
20230628,194600,483247130,8390,8390,8390,8390,0
20230628,194500,483247130,8390,8390,8390,8390,1003
20230628,194400,483247130,8390,8390,8390,8390,0
20230628,194300,483247130,8390,8390,8390,8390,0
20230628,194200,483247130,8390,8390,8390,8390,0
20230628,194100,483247130,8390,8390,8390,8390,0
20230628,194000,483247130,8390,8390,8390,8390,0
20230628,193900,483247130,8390,8390,8390,8390,0
20230628,193800,483247130,8390,8390,8390,8390,0
20230628,193700,483247130,8390,8390,8390,8390,0
20230628,193600,483247130,8390,8390,8390,8390,0
20230628,193500,483247130,8390,8390,8390,8390,0
20230628,193400,483247130,8390,8390,8390,8390,0
20230628,193300,483247130,8390,8390,8390,8390,0
20230628,193200,483247130,8390,8390,8390,8390,0
20230628,193100,483247130,8390,8390,8390,8390,0
20230628,193000,483247130,8390,8390,8390,8390,0
20230628,192900,483247130,8390,8390,8390,8390,0
20230628,192800,483247130,8390,8390,8390,8390,0
20230628,192700,483247130,8390,8390,8390,8390,0
20230628,192600,483247130,8390,8390,8390,8390,0
20230628,192500,483247130,8390,8390,8390,8390,0
20230628,192400,483247130,8390,8390,8390,8390,0
20230628,192300,483247130,8390,8390,8390,8390,0
20230628,192200,483247130,8390,8390,8390,8390,0
20230628,192100,483247130,8390,8390,8390,8390,0
20230628,192000,483247130,8390,8390,8390,8390,0
20230628,191900,483247130,8390,8390,8390,8390,0
20230628,191800,483247130,8390,8390,8390,8390,0
20230628,191700,483247130,8390,8390,8390,8390,0
20230628,191600,483247130,8390,8390,8390,8390,0
20230628,191500,483247130,8390,8390,8390,8390,1003
20230628,191400,483247130,8390,8390,8390,8390,0
20230628,191300,483247130,8390,8390,8390,8390,0
20230628,191200,483247130,8390,8390,8390,8390,0
20230628,191100,483247130,8390,8390,8390,8390,0
20230628,191000,483247130,8390,8390,8390,8390,0
20230628,190900,483247130,8390,8390,8390,8390,0
20230628,190800,483247130,8390,8390,8390,8390,0
20230628,190700,483247130,8390,8390,8390,8390,0
20230628,190600,483247130,8390,8390,8390,8390,0
20230628,190500,483247130,8390,8390,8390,8390,0
20230628,190400,483247130,8390,8390,8390,8390,0
20230628,190300,483247130,8390,8390,8390,8390,0
20230628,190200,483247130,8390,8390,8390,8390,0
20230628,190100,483247130,8390,8390,8390,8390,0
20230628,190000,483247130,8390,8390,8390,8390,0
20230628,185900,483247130,8390,8390,8390,8390,0
20230628,185800,483247130,8390,8390,8390,8390,0
20230628,185700,483247130,8390,8390,8390,8390,0
20230628,185600,483247130,8390,8390,8390,8390,0
20230628,185500,483247130,8390,8390,8390,8390,0
20230628,185400,483247130,8390,8390,8390,8390,0
20230628,185300,483247130,8390,8390,8390,8390,0
20230628,185200,483247130,8390,8390,8390,8390,0
20230628,185100,483247130,8390,8390,8390,8390,0
20230628,185000,483247130,8390,8390,8390,8390,0
20230628,184900,483247130,8390,8390,8390,8390,0
20230628,184800,483247130,8390,8390,8390,8390,0
20230628,184700,483247130,8390,8390,8390,8390,0
20230628,184600,483247130,8390,8390,8390,8390,0
20230628,184500,483247130,8390,8390,8390,8390,1003
20230628,184400,483247130,8390,8390,8390,8390,0
20230628,184300,483247130,8390,8390,8390,8390,0
20230628,184200,483247130,8390,8390,8390,8390,0
20230628,184100,483247130,8390,8390,8390,8390,0
20230628,184000,483247130,8390,8390,8390,8390,0
20230628,183900,483247130,8390,8390,8390,8390,0
20230628,183800,483247130,8390,8390,8390,8390,0
20230628,183700,483247130,8390,8390,8390,8390,0
20230628,183600,483247130,8390,8390,8390,8390,0
20230628,183500,483247130,8390,8390,8390,8390,0
20230628,183400,483247130,8390,8390,8390,8390,0
20230628,183300,483247130,8390,8390,8390,8390,0
20230628,183200,483247130,8390,8390,8390,8390,0
20230628,183100,483247130,8390,8390,8390,8390,0
20230628,183000,483247130,8390,8390,8390,8390,0
20230628,182900,483247130,8390,8390,8390,8390,0
20230628,182800,483247130,8390,8390,8390,8390,0
20230628,182700,483247130,8390,8390,8390,8390,0
20230628,182600,483247130,8390,8390,8390,8390,0
20230628,182500,483247130,8390,8390,8390,8390,0
20230628,182400,483247130,8390,8390,8390,8390,0
20230628,182300,483247130,8390,8390,8390,8390,0
20230628,182200,483247130,8390,8390,8390,8390,0
20230628,182100,483247130,8390,8390,8390,8390,0
20230628,182000,483247130,8390,8390,8390,8390,0
20230628,181900,483247130,8390,8390,8390,8390,0
20230628,181800,483247130,8390,8390,8390,8390,0
20230628,181700,483247130,8390,8390,8390,8390,0
20230628,181600,483247130,8390,8390,8390,8390,0
20230628,181500,483247130,8390,8390,8390,8390,1003
20230628,181400,483247130,8390,8390,8390,8390,0
20230628,181300,483247130,8390,8390,8390,8390,0
20230628,181200,483247130,8390,8390,8390,8390,0
20230628,181100,483247130,8390,8390,8390,8390,0
20230628,181000,483247130,8390,8390,8390,8390,0
20230628,180900,483247130,8390,8390,8390,8390,0
20230628,180800,483247130,8390,8390,8390,8390,0
20230628,180700,483247130,8390,8390,8390,8390,0
20230628,180600,483247130,8390,8390,8390,8390,0
20230628,180500,483247130,8390,8390,8390,8390,0
20230628,180400,483247130,8390,8390,8390,8390,0
20230628,180300,483247130,8390,8390,8390,8390,0
20230628,180200,483247130,8390,8390,8390,8390,0
20230628,180100,483247130,8390,8390,8390,8390,0
20230628,180000,483247130,8390,8390,8390,8390,0
20230628,175900,483247130,8390,8390,8390,8390,0
20230628,175800,483247130,8390,8390,8390,8390,0
20230628,175700,483247130,8390,8390,8390,8390,0
20230628,175600,483247130,8390,8390,8390,8390,0
20230628,175500,483247130,8390,8390,8390,8390,0
20230628,175400,483247130,8390,8390,8390,8390,0
20230628,175300,483247130,8390,8390,8390,8390,0
20230628,175200,483247130,8390,8390,8390,8390,0
20230628,175100,483247130,8390,8390,8390,8390,0
20230628,175000,483247130,8390,8390,8390,8390,0
20230628,174900,483247130,8390,8390,8390,8390,0
20230628,174800,483247130,8390,8390,8390,8390,0
20230628,174700,483247130,8390,8390,8390,8390,0
20230628,174600,483247130,8390,8390,8390,8390,0
20230628,174500,483247130,8390,8390,8390,8390,1003
20230628,174400,483247130,8390,8390,8390,8390,0
20230628,174300,483247130,8390,8390,8390,8390,0
20230628,174200,483247130,8390,8390,8390,8390,0
20230628,174100,483247130,8390,8390,8390,8390,0
20230628,174000,483247130,8390,8390,8390,8390,0
20230628,173900,483247130,8390,8390,8390,8390,0
20230628,173800,483247130,8390,8390,8390,8390,0
20230628,173700,483247130,8390,8390,8390,8390,0
20230628,173600,483247130,8390,8390,8390,8390,0
20230628,173500,483247130,8390,8390,8390,8390,0
20230628,173400,483247130,8390,8390,8390,8390,0
20230628,173300,483247130,8390,8390,8390,8390,0
20230628,173200,483247130,8390,8390,8390,8390,0
20230628,173100,483247130,8390,8390,8390,8390,0
20230628,173000,483247130,8390,8390,8390,8390,0
20230628,172900,483247130,8390,8390,8390,8390,0
20230628,172800,483247130,8390,8390,8390,8390,0
20230628,172700,483247130,8390,8390,8390,8390,0
20230628,172600,483247130,8390,8390,8390,8390,0
20230628,172500,483247130,8390,8390,8390,8390,0
20230628,172400,483247130,8390,8390,8390,8390,0
20230628,172300,483247130,8390,8390,8390,8390,0
20230628,172200,483247130,8390,8390,8390,8390,0
20230628,172100,483247130,8390,8390,8390,8390,0
20230628,172000,483247130,8390,8390,8390,8390,0
20230628,171900,483247130,8390,8390,8390,8390,0
20230628,171800,483247130,8390,8390,8390,8390,0
20230628,171700,483247130,8390,8390,8390,8390,0
20230628,171600,483247130,8390,8390,8390,8390,0
20230628,171500,483247130,8390,8390,8390,8390,1003
20230628,171400,483247130,8390,8390,8390,8390,0
20230628,171300,483247130,8390,8390,8390,8390,0
20230628,171200,483247130,8390,8390,8390,8390,0
20230628,171100,483247130,8390,8390,8390,8390,0
20230628,171000,483247130,8390,8390,8390,8390,0
20230628,170900,483247130,8390,8390,8390,8390,0
20230628,170800,483247130,8390,8390,8390,8390,0
20230628,170700,483247130,8390,8390,8390,8390,0
20230628,170600,483247130,8390,8390,8390,8390,0
20230628,170500,483247130,8390,8390,8390,8390,0
20230628,170400,483247130,8390,8390,8390,8390,0
20230628,170300,483247130,8390,8390,8390,8390,0
20230628,170200,483247130,8390,8390,8390,8390,0
20230628,170100,483247130,8390,8390,8390,8390,0
20230628,170000,483247130,8390,8390,8390,8390,0
20230628,165900,483247130,8390,8390,8390,8390,0
20230628,165800,483247130,8390,8390,8390,8390,0
20230628,165700,483247130,8390,8390,8390,8390,0
20230628,165600,483247130,8390,8390,8390,8390,0
20230628,165500,483247130,8390,8390,8390,8390,0
20230628,165400,483247130,8390,8390,8390,8390,0
20230628,165300,483247130,8390,8390,8390,8390,0
20230628,165200,483247130,8390,8390,8390,8390,0
20230628,165100,483247130,8390,8390,8390,8390,0
20230628,165000,483247130,8390,8390,8390,8390,0
20230628,164900,483247130,8390,8390,8390,8390,0
20230628,164800,483247130,8390,8390,8390,8390,0
20230628,164700,483247130,8390,8390,8390,8390,0
20230628,164600,483247130,8390,8390,8390,8390,0
20230628,164500,483247130,8390,8390,8390,8390,1003
20230628,164400,483247130,8390,8390,8390,8390,0
20230628,164300,483247130,8390,8390,8390,8390,0
20230628,164200,483247130,8390,8390,8390,8390,0
20230628,164100,483247130,8390,8390,8390,8390,0
20230628,164000,483247130,8390,8390,8390,8390,0
20230628,163900,483247130,8390,8390,8390,8390,0
20230628,163800,483247130,8390,8390,8390,8390,0
20230628,163700,483247130,8390,8390,8390,8390,0
20230628,163600,483247130,8390,8390,8390,8390,0
20230628,163500,483247130,8390,8390,8390,8390,0
20230628,163400,483247130,8390,8390,8390,8390,0
20230628,163300,483247130,8390,8390,8390,8390,0
20230628,163200,483247130,8390,8390,8390,8390,0
20230628,163100,483247130,8390,8390,8390,8390,0
20230628,163000,483247130,8390,8390,8390,8390,0
20230628,162900,483247130,8390,8390,8390,8390,0
20230628,162800,483247130,8390,8390,8390,8390,0
20230628,162700,483247130,8390,8390,8390,8390,0
20230628,162600,483247130,8390,8390,8390,8390,0
20230628,162500,483247130,8390,8390,8390,8390,0
20230628,162400,483247130,8390,8390,8390,8390,0
20230628,162300,483247130,8390,8390,8390,8390,0
20230628,162200,483247130,8390,8390,8390,8390,0
20230628,162100,483247130,8390,8390,8390,8390,0
20230628,162000,483247130,8390,8390,8390,8390,0
20230628,161900,483247130,8390,8390,8390,8390,0
20230628,161800,483247130,8390,8390,8390,8390,0
20230628,161700,483247130,8390,8390,8390,8390,0
20230628,161600,483247130,8390,8390,8390,8390,0
20230628,161500,483247130,8390,8390,8390,8390,1003
20230628,161400,483247130,8390,8390,8390,8390,0
20230628,161300,483247130,8390,8390,8390,8390,0
20230628,161200,483247130,8390,8390,8390,8390,0
20230628,161100,483247130,8390,8390,8390,8390,0
20230628,161000,483247130,8390,8390,8390,8390,0
20230628,160900,483247130,8390,8390,8390,8390,0
20230628,160800,483247130,8390,8390,8390,8390,0
20230628,160700,483247130,8390,8390,8390,8390,0
20230628,160600,483247130,8390,8390,8390,8390,0
20230628,160500,483247130,8390,8390,8390,8390,0
20230628,160400,483247130,8390,8390,8390,8390,0
20230628,160300,483247130,8390,8390,8390,8390,0
20230628,160200,483247130,8390,8390,8390,8390,0
20230628,160100,483247130,8390,8390,8390,8390,0
20230628,160000,483247130,8390,8390,8390,8390,0
20230628,155900,483247130,8390,8390,8390,8390,0
20230628,155800,483247130,8390,8390,8390,8390,0
20230628,155700,483247130,8390,8390,8390,8390,0
20230628,155600,483247130,8390,8390,8390,8390,0
20230628,155500,483247130,8390,8390,8390,8390,0
20230628,155400,483247130,8390,8390,8390,8390,0
20230628,155300,483247130,8390,8390,8390,8390,0
20230628,155200,483247130,8390,8390,8390,8390,0
20230628,155100,483247130,8390,8390,8390,8390,0
20230628,155000,483247130,8390,8390,8390,8390,0
20230628,154900,483247130,8390,8390,8390,8390,0
20230628,154800,483247130,8390,8390,8390,8390,0
20230628,154700,483247130,8390,8390,8390,8390,0
20230628,154600,483247130,8390,8390,8390,8390,0
20230628,154500,483247130,8390,8390,8390,8390,1003
20230628,154400,483247130,8390,8390,8390,8390,0
20230628,154300,483247130,8390,8390,8390,8390,0
20230628,154200,483247130,8390,8390,8390,8390,0
20230628,154100,483247130,8390,8390,8390,8390,0
20230628,154000,483247130,8390,8390,8390,8390,0
20230628,153900,483247130,8390,8390,8390,8390,0
20230628,153800,483247130,8390,8390,8390,8390,0
20230628,153700,483247130,8390,8390,8390,8390,0
20230628,153600,483247130,8390,8390,8390,8390,0
20230628,153500,483247130,8390,8390,8390,8390,0
20230628,153400,483247130,8390,8390,8390,8390,0
20230628,153300,483247130,8390,8390,8390,8390,0
20230628,153200,483247130,8390,8390,8390,8390,0
20230628,153100,483247130,8390,8390,8390,8390,0
20230628,153000,483247130,8390,8390,8390,8390,1003
20230628,152900,474831960,8370,8370,8370,8370,0
20230628,152800,474831960,8370,8370,8370,8370,0
20230628,152700,474831960,8370,8370,8370,8370,0
20230628,152600,474831960,8370,8370,8370,8370,0
20230628,152500,474831960,8370,8370,8370,8370,0
20230628,152400,474831960,8370,8370,8370,8370,0
20230628,152300,474831960,8370,8370,8370,8370,0
20230628,152200,474831960,8370,8370,8370,8370,0
20230628,152100,474831960,8370,8370,8370,8370,0
20230628,152000,474831960,8370,8370,8370,8370,0
20230628,151900,474831960,8370,8370,8370,8370,0
20230628,151800,474831960,8370,8370,8370,8370,0
20230628,151700,474831960,8370,8370,8370,8370,1
20230628,151600,474823590,8360,8360,8370,8360,42
20230628,151500,474472400,8360,8380,8380,8360,163
20230628,151400,473107650,8410,8410,8410,8410,0
20230628,151300,473107650,8410,8390,8410,8390,2
20230628,151200,473090850,8410,8390,8410,8390,2
20230628,151100,473074050,8410,8380,8410,8380,3
20230628,151000,473048860,8370,8390,8390,8370,24
20230628,150900,472847690,8410,8410,8410,8410,1
20230628,150800,472839280,8410,8410,8410,8410,0
20230628,150700,472839280,8410,8410,8410,8410,100
20230628,150600,471998280,8400,8400,8400,8400,2
20230628,150500,471981480,8410,8410,8410,8410,1
20230628,150400,471973070,8410,8410,8410,8410,1
20230628,150300,471964660,8400,8400,8400,8400,5
20230628,150200,471922660,8400,8390,8400,8390,2
20230628,150100,471905870,8390,8390,8390,8390,1
20230628,150000,471897480,8390,8390,8390,8390,20
20230628,145900,471729680,8390,8390,8390,8390,0
20230628,145800,471729680,8390,8390,8390,8390,0
20230628,145700,471729680,8390,8380,8390,8370,22
20230628,145600,471545450,8370,8370,8370,8370,0
20230628,145500,471545450,8370,8370,8370,8370,0
20230628,145400,471545450,8370,8370,8370,8370,70
20230628,145300,470959550,8420,8340,8420,8340,1146
20230628,145200,461395160,8330,8350,8350,8330,764
20230628,145100,455030900,8350,8350,8350,8350,0
20230628,145000,455030900,8350,8350,8350,8350,66
20230628,144900,454479800,8360,8410,8410,8350,13
20230628,144800,454371150,8410,8430,8440,8400,1475
20230628,144700,441980710,8430,8430,8430,8430,0
20230628,144600,441980710,8430,8430,8430,8430,0
20230628,144500,441980710,8430,8430,8430,8430,0
20230628,144400,441980710,8430,8430,8430,8430,20
20230628,144300,441812110,8430,8430,8430,8430,0
20230628,144200,441812110,8430,8430,8430,8430,0
20230628,144100,441812110,8430,8430,8430,8430,0
20230628,144000,441812110,8430,8430,8430,8430,0
20230628,143900,441812110,8430,8430,8430,8430,0
20230628,143800,441812110,8430,8430,8430,8430,0
20230628,143700,441812110,8430,8430,8430,8430,0
20230628,143600,441812110,8430,8430,8430,8430,0
20230628,143500,441812110,8430,8430,8430,8430,0
20230628,143400,441812110,8430,8430,8430,8430,1
20230628,143300,441803680,8420,8420,8420,8420,0
20230628,143200,441803680,8420,8420,8420,8420,0
20230628,143100,441803680,8420,8420,8420,8420,5
20230628,143000,441761580,8430,8400,8430,8400,30
20230628,142900,441509220,8400,8400,8400,8400,0
20230628,142800,441509220,8400,8400,8400,8400,0
20230628,142700,441509220,8400,8400,8400,8400,1
20230628,142600,441500820,8400,8400,8400,8400,0
20230628,142500,441500820,8400,8400,8400,8400,1
20230628,142400,441492420,8400,8400,8400,8400,2
20230628,142300,441475620,8400,8400,8400,8400,1
20230628,142200,441467220,8400,8400,8400,8400,0
20230628,142100,441467220,8400,8400,8400,8400,0
20230628,142000,441467220,8400,8400,8400,8400,0
20230628,141900,441467220,8400,8400,8400,8400,2
20230628,141800,441450420,8400,8400,8400,8400,10
20230628,141700,441366420,8400,8390,8400,8390,9
20230628,141600,441290900,8390,8380,8390,8380,12
20230628,141500,441190320,8370,8370,8370,8370,29
20230628,141400,440947590,8370,8370,8370,8370,0
20230628,141300,440947590,8370,8370,8370,8370,1
20230628,141200,440939220,8370,8370,8370,8370,0
20230628,141100,440939220,8370,8370,8370,8370,10
20230628,141000,440855520,8350,8350,8350,8350,186
20230628,140900,439302420,8350,8350,8350,8350,300
20230628,140800,436797420,8350,8350,8350,8350,0
20230628,140700,436797420,8350,8350,8350,8350,0
20230628,140600,436797420,8350,8350,8350,8350,0
20230628,140500,436797420,8350,8350,8350,8350,1000
20230628,140400,428447420,8340,8340,8340,8340,494
20230628,140300,424327460,8340,8340,8340,8340,2306
20230628,140200,405095420,8340,8340,8340,8340,2
20230628,140100,405078740,8310,8310,8310,8310,0
20230628,140000,405078740,8310,8310,8310,8310,0
20230628,135900,405078740,8310,8310,8310,8310,0
20230628,135800,405078740,8310,8310,8310,8310,0
20230628,135700,405078740,8310,8320,8320,8310,12
20230628,135600,404979010,8320,8320,8320,8320,720
20230628,135500,398988610,8310,8310,8310,8310,0
20230628,135400,398988610,8310,8310,8310,8310,5
20230628,135300,398947060,8310,8310,8310,8310,0
20230628,135200,398947060,8310,8310,8310,8310,5
20230628,135100,398905510,8310,8310,8310,8310,50
20230628,135000,398490010,8310,8310,8310,8310,0
20230628,134900,398490010,8310,8310,8310,8310,0
20230628,134800,398490010,8310,8310,8310,8310,0
20230628,134700,398490010,8310,8310,8310,8310,100
20230628,134600,397659010,8310,8310,8320,8310,22
20230628,134500,397476170,8310,8310,8310,8310,50
20230628,134400,397060670,8310,8290,8310,8290,4
20230628,134300,397027470,8310,8300,8310,8200,9703
20230628,134200,317188050,8290,8270,8290,8270,482
20230628,134100,313192290,8340,8350,8360,8250,4206
20230628,134000,278230600,8350,8350,8360,8350,104
20230628,133900,277361200,8350,8350,8350,8350,1
20230628,133800,277352850,8350,8350,8350,8350,28
20230628,133700,277119050,8350,8350,8350,8350,0
20230628,133600,277119050,8350,8350,8350,8350,0
20230628,133500,277119050,8350,8340,8350,8340,126
20230628,133400,276067050,8350,8350,8350,8350,0
20230628,133300,276067050,8350,8350,8350,8350,0
20230628,133200,276067050,8350,8350,8350,8350,0
20230628,133100,276067050,8350,8350,8350,8350,62
20230628,133000,275549350,8340,8340,8340,8340,0
20230628,132900,275549350,8340,8340,8340,8340,0
20230628,132800,275549350,8340,8340,8340,8340,0
20230628,132700,275549350,8340,8340,8340,8340,0
20230628,132600,275549350,8340,8360,8360,8340,236
20230628,132500,273579900,8350,8360,8360,8350,758
20230628,132400,267248790,8360,8360,8360,8360,0
20230628,132300,267248790,8360,8360,8360,8360,0
20230628,132200,267248790,8360,8360,8360,8360,1
20230628,132100,267240430,8360,8360,8360,8360,0
20230628,132000,267240430,8360,8360,8360,8360,7
20230628,131900,267181910,8350,8350,8350,8350,0
20230628,131800,267181910,8350,8360,8360,8350,384
20230628,131700,263971730,8370,8370,8370,8370,0
20230628,131600,263971730,8370,8370,8370,8370,0
20230628,131500,263971730,8370,8370,8370,8370,1
20230628,131400,263963360,8360,8360,8360,8360,0
20230628,131300,263963360,8360,8360,8360,8360,0
20230628,131200,263963360,8360,8360,8360,8360,0
20230628,131100,263963360,8360,8360,8360,8360,0
20230628,131000,263963360,8360,8360,8360,8360,0
20230628,130900,263963360,8360,8360,8360,8360,175
20230628,130800,262500360,8360,8360,8360,8360,1
20230628,130700,262492000,8350,8350,8350,8350,0
20230628,130600,262492000,8350,8350,8350,8350,0
20230628,130500,262492000,8350,8350,8360,8350,3
20230628,130400,262466940,8360,8360,8360,8360,0
20230628,130300,262466940,8360,8360,8360,8360,0
20230628,130200,262466940,8360,8360,8360,8360,0
20230628,130100,262466940,8360,8360,8360,8360,0
20230628,130000,262466940,8360,8360,8360,8360,0
20230628,125900,262466940,8360,8360,8360,8360,0
20230628,125800,262466940,8360,8360,8360,8360,0
20230628,125700,262466940,8360,8360,8360,8360,0
20230628,125600,262466940,8360,8360,8360,8360,0
20230628,125500,262466940,8360,8360,8360,8360,0
20230628,125400,262466940,8360,8360,8360,8360,0
20230628,125300,262466940,8360,8360,8360,8360,0
20230628,125200,262466940,8360,8360,8360,8360,0
20230628,125100,262466940,8360,8360,8360,8360,0
20230628,125000,262466940,8360,8360,8360,8360,1
20230628,124900,262458580,8340,8340,8340,8340,1
20230628,124800,262450240,8350,8330,8350,8330,357
20230628,124700,259472930,8340,8330,8340,8320,1581
20230628,124600,246294090,8320,8360,8360,8320,1809
20230628,124500,231230630,8400,8400,8400,8400,0
20230628,124400,231230630,8400,8400,8400,8400,0
20230628,124300,231230630,8400,8400,8400,8400,477
20230628,124200,227223830,8400,8400,8400,8400,435
20230628,124100,223569830,8440,8440,8440,8440,0
20230628,124000,223569830,8440,8440,8440,8440,0
20230628,123900,223569830,8440,8440,8440,8440,0
20230628,123800,223569830,8440,8390,8450,8390,2861
20230628,123700,199481430,8340,8340,8340,8340,0
20230628,123600,199481430,8340,8340,8340,8340,0
20230628,123500,199481430,8340,8340,8340,8340,0
20230628,123400,199481430,8340,8340,8340,8340,474
20230628,123300,195528270,8370,8370,8370,8370,0
20230628,123200,195528270,8370,8370,8370,8370,3
20230628,123100,195503160,8400,8420,8420,8300,4500
20230628,123000,157836820,8430,8430,8430,8430,100
20230628,122900,156993820,8430,8430,8430,8430,0
20230628,122800,156993820,8430,8430,8430,8430,101
20230628,122700,156142390,8430,8430,8430,8430,0
20230628,122600,156142390,8430,8430,8430,8430,0
20230628,122500,156142390,8430,8430,8430,8430,0
20230628,122400,156142390,8430,8430,8430,8430,5
20230628,122300,156100240,8430,8430,8430,8430,0
20230628,122200,156100240,8430,8430,8430,8430,0
20230628,122100,156100240,8430,8430,8430,8430,0
20230628,122000,156100240,8430,8430,8430,8430,1
20230628,121900,156091810,8430,8430,8430,8430,188
20230628,121800,154506970,8430,8430,8430,8430,0
20230628,121700,154506970,8430,8430,8430,8430,0
20230628,121600,154506970,8430,8430,8430,8430,0
20230628,121500,154506970,8430,8430,8430,8430,0
20230628,121400,154506970,8430,8430,8430,8430,0
20230628,121300,154506970,8430,8430,8430,8430,0
20230628,121200,154506970,8430,8430,8430,8430,0
20230628,121100,154506970,8430,8430,8430,8430,0
20230628,121000,154506970,8430,8430,8430,8430,0
20230628,120900,154506970,8430,8430,8430,8430,0
20230628,120800,154506970,8430,8430,8430,8430,0
20230628,120700,154506970,8430,8440,8440,8430,2
20230628,120600,154490100,8410,8410,8410,8410,0
20230628,120500,154490100,8410,8410,8410,8410,0
20230628,120400,154490100,8410,8410,8410,8410,353
20230628,120300,151521370,8410,8410,8410,8410,5
20230628,120200,151479320,8410,8410,8410,8410,100
20230628,120100,150638320,8410,8410,8410,8410,51
20230628,120000,150209410,8410,8410,8410,8410,50
20230628,115900,149788910,8410,8410,8410,8410,0
20230628,115800,149788910,8410,8410,8410,8410,1
20230628,115700,149780500,8410,8410,8410,8410,10
20230628,115600,149696400,8410,8410,8410,8410,0
20230628,115500,149696400,8410,8410,8410,8410,206
20230628,115400,147963940,8410,8410,8410,8410,0
20230628,115300,147963940,8410,8410,8410,8410,0
20230628,115200,147963940,8410,8410,8410,8410,0
20230628,115100,147963940,8410,8410,8410,8410,37
20230628,115000,147652770,8410,8410,8410,8410,9
20230628,114900,147577080,8410,8410,8410,8410,1
20230628,114800,147568670,8410,8410,8410,8410,28
20230628,114700,147333190,8410,8410,8410,8410,0
20230628,114600,147333190,8410,8410,8410,8410,0
20230628,114500,147333190,8410,8410,8410,8410,30
20230628,114400,147080890,8410,8410,8410,8410,1021
20230628,114300,138494280,8410,8410,8410,8410,0
20230628,114200,138494280,8410,8410,8410,8410,0
20230628,114100,138494280,8410,8410,8410,8410,0
20230628,114000,138494280,8410,8410,8410,8410,0
20230628,113900,138494280,8410,8410,8410,8410,8
20230628,113800,138427000,8410,8410,8410,8410,1
20230628,113700,138418590,8410,8410,8410,8410,0
20230628,113600,138418590,8410,8410,8410,8410,10
20230628,113500,138334490,8410,8410,8410,8410,0
20230628,113400,138334490,8410,8410,8410,8410,0
20230628,113300,138334490,8410,8410,8410,8410,3
20230628,113200,138309260,8400,8400,8400,8400,0
20230628,113100,138309260,8400,8400,8400,8400,37
20230628,113000,137998460,8400,8400,8400,8400,0
20230628,112900,137998460,8400,8410,8410,8400,92
20230628,112800,137225460,8410,8410,8410,8410,225
20230628,112700,135333210,8410,8420,8420,8410,7
20230628,112600,135274330,8420,8450,8450,8420,2059
20230628,112500,117929960,8450,8450,8450,8450,0
20230628,112400,117929960,8450,8450,8450,8450,0
20230628,112300,117929960,8450,8450,8450,8450,0
20230628,112200,117929960,8450,8450,8450,8450,0
20230628,112100,117929960,8450,8450,8450,8450,0
20230628,112000,117929960,8450,8450,8450,8450,2
20230628,111900,117913060,8450,8450,8450,8450,2
20230628,111800,117896160,8450,8440,8450,8440,11
20230628,111700,117803220,8450,8450,8450,8450,3
20230628,111600,117777870,8440,8440,8440,8440,3
20230628,111500,117752550,8440,8440,8440,8440,38
20230628,111400,117431830,8450,8450,8450,8450,0
20230628,111300,117431830,8450,8450,8450,8450,0
20230628,111200,117431830,8450,8450,8450,8450,28
20230628,111100,117195230,8450,8450,8450,8450,1
20230628,111000,117186780,8440,8440,8440,8440,0
20230628,110900,117186780,8440,8440,8440,8440,7
20230628,110800,117127700,8440,8440,8440,8440,7
20230628,110700,117068620,8440,8450,8450,8440,193
20230628,110600,115437840,8450,8450,8450,8450,1
20230628,110500,115429390,8450,8450,8450,8450,7
20230628,110400,115370240,8450,8450,8450,8450,7
20230628,110300,115311090,8460,8460,8460,8460,472
20230628,110200,111317970,8450,8450,8450,8450,0
20230628,110100,111317970,8450,8450,8450,8450,0
20230628,110000,111317970,8450,8450,8450,8450,7
20230628,105900,111258820,8460,8460,8460,8460,0
20230628,105800,111258820,8460,8460,8460,8460,0
20230628,105700,111258820,8460,8460,8460,8460,10
20230628,105600,111174220,8460,8460,8460,8460,0
20230628,105500,111174220,8460,8460,8460,8460,0
20230628,105400,111174220,8460,8460,8460,8460,1
20230628,105300,111165760,8460,8460,8460,8460,6
20230628,105200,111115000,8450,8450,8450,8450,0
20230628,105100,111115000,8450,8450,8450,8450,7
20230628,105000,111055850,8450,8450,8450,8450,7
20230628,104900,110996700,8450,8450,8450,8450,1
20230628,104800,110988250,8460,8460,8460,8460,50
20230628,104700,110565250,8460,8460,8460,8460,0
20230628,104600,110565250,8460,8460,8460,8460,0
20230628,104500,110565250,8460,8460,8460,8460,0
20230628,104400,110565250,8460,8460,8460,8460,0
20230628,104300,110565250,8460,8460,8460,8460,0
20230628,104200,110565250,8460,8460,8460,8460,1
20230628,104100,110556790,8460,8460,8460,8460,2
20230628,104000,110539870,8460,8460,8460,8460,2
20230628,103900,110522950,8450,8450,8450,8450,0
20230628,103800,110522950,8450,8450,8450,8450,1623
20230628,103700,96808600,8460,8460,8460,8460,2
20230628,103600,96791680,8470,8470,8470,8470,0
20230628,103500,96791680,8470,8460,8470,8460,492
20230628,103400,92628850,8470,8470,8470,8470,1
20230628,103300,92620380,8480,8480,8480,8480,0
20230628,103200,92620380,8480,8480,8480,8480,0
20230628,103100,92620380,8480,8480,8480,8480,0
20230628,103000,92620380,8480,8480,8480,8480,0
20230628,102900,92620380,8480,8480,8480,8480,0
20230628,102800,92620380,8480,8480,8480,8480,2
20230628,102700,92603420,8480,8480,8480,8480,0
20230628,102600,92603420,8480,8480,8480,8480,0
20230628,102500,92603420,8480,8480,8480,8480,0
20230628,102400,92603420,8480,8480,8480,8480,0
20230628,102300,92603420,8480,8480,8480,8480,0
20230628,102200,92603420,8480,8480,8480,8480,0
20230628,102100,92603420,8480,8480,8480,8480,0
20230628,102000,92603420,8480,8480,8480,8480,0
20230628,101900,92603420,8480,8480,8480,8480,0
20230628,101800,92603420,8480,8470,8480,8460,377
20230628,101700,89412300,8480,8480,8480,8480,0
20230628,101600,89412300,8480,8480,8480,8480,16
20230628,101500,89276620,8480,8480,8480,8480,0
20230628,101400,89276620,8480,8480,8480,8480,0
20230628,101300,89276620,8480,8480,8480,8480,1
20230628,101200,89268140,8480,8480,8480,8480,0
20230628,101100,89268140,8480,8480,8480,8480,0
20230628,101000,89268140,8480,8480,8480,8480,0
20230628,100900,89268140,8480,8480,8480,8480,500
20230628,100800,85028140,8480,8480,8480,8480,50
20230628,100700,84604140,8480,8480,8480,8480,0
20230628,100600,84604140,8480,8480,8480,8480,0
20230628,100500,84604140,8480,8480,8480,8480,0
20230628,100400,84604140,8480,8480,8480,8480,0
20230628,100300,84604140,8480,8480,8480,8480,0
20230628,100200,84604140,8480,8480,8480,8480,0
20230628,100100,84604140,8480,8480,8480,8480,0
20230628,100000,84604140,8480,8480,8480,8480,0
20230628,095900,84604140,8480,8480,8480,8480,0
20230628,095800,84604140,8480,8480,8480,8480,1
20230628,095700,84595660,8470,8470,8470,8470,0
20230628,095600,84595660,8470,8470,8470,8470,0
20230628,095500,84595660,8470,8470,8470,8470,0
20230628,095400,84595660,8470,8490,8490,8470,1412
20230628,095300,72613440,8500,8470,8500,8470,1328
20230628,095200,61346920,8460,8460,8460,8460,0
20230628,095100,61346920,8460,8470,8470,8460,400
20230628,095000,57959250,8530,8500,8530,8500,521
20230628,094900,53529250,8540,8480,8540,8480,603
20230628,094800,48415690,8480,8480,8480,8480,159
20230628,094700,47067370,8480,8480,8480,8480,47
20230628,094600,46668810,8510,8510,8510,8510,471
20230628,094500,42660600,8480,8480,8480,8480,0
20230628,094400,42660600,8480,8500,8510,8480,246
20230628,094300,40574230,8500,8500,8500,8500,60
20230628,094200,40064230,8500,8480,8550,8480,758
20230628,094100,33624470,8480,8480,8480,8480,41
20230628,094000,33276790,8500,8500,8500,8500,100
20230628,093900,32426790,8500,8500,8500,8500,0
20230628,093800,32426790,8500,8500,8500,8500,10
20230628,093700,32341790,8510,8510,8510,8510,3
20230628,093600,32316260,8480,8500,8500,8480,203
20230628,093500,30594310,8500,8500,8500,8500,5
20230628,093400,30551810,8500,8500,8500,8500,1
20230628,093300,30543310,8500,8500,8500,8500,1
20230628,093200,30534810,8500,8500,8500,8500,21
20230628,093100,30356310,8500,8490,8500,8490,526
20230628,093000,25885930,8490,8480,8490,8480,1040
20230628,092900,17062010,8470,8470,8470,8470,34
20230628,092800,16774030,8470,8470,8470,8470,0
20230628,092700,16774030,8470,8470,8470,8470,0
20230628,092600,16774030,8470,8470,8470,8470,0
20230628,092500,16774030,8470,8470,8470,8470,2
20230628,092400,16757090,8470,8470,8470,8470,9
20230628,092300,16680860,8470,8470,8470,8470,2
20230628,092200,16663920,8470,8470,8470,8470,12
20230628,092100,16562280,8470,8470,8470,8470,0
20230628,092000,16562280,8470,8470,8470,8470,0
20230628,091900,16562280,8470,8470,8470,8470,0
20230628,091800,16562280,8470,8470,8470,8470,0
20230628,091700,16562280,8470,8470,8470,8470,0
20230628,091600,16562280,8470,8470,8470,8470,8
20230628,091500,16494520,8470,8480,8480,8470,210
20230628,091400,14715720,8490,8490,8490,8490,0
20230628,091300,14715720,8490,8490,8490,8490,1
20230628,091200,14707230,8500,8500,8500,8500,100
20230628,091100,13857230,8500,8470,8500,8460,22
20230628,091000,13670930,8460,8490,8490,8460,220
20230628,090900,11807910,8520,8490,8550,8480,624
20230628,090800,6493090,8570,8580,8580,8570,3
20230628,090700,6467360,8580,8580,8580,8580,1
20230628,090600,6458780,8580,8580,8580,8580,1
20230628,090500,6450200,8580,8580,8580,8580,10
20230628,090400,6364400,8550,8580,8580,8550,663
20230628,090300,692720,8600,8600,8600,8600,0
20230628,090200,692720,8600,8590,8600,8590,4
20230628,090100,658350,8550,8550,8550,8550,0
20230628,090000,658350,8550,8550,8550,8550,77