KissMeData/339770/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204000,137247500,8710,8710,8710,8710,577
20230628,203900,137247500,8710,8710,8710,8710,0
20230628,203800,137247500,8710,8710,8710,8710,0
20230628,203700,137247500,8710,8710,8710,8710,0
20230628,203600,137247500,8710,8710,8710,8710,0
20230628,203500,137247500,8710,8710,8710,8710,0
20230628,203400,137247500,8710,8710,8710,8710,0
20230628,203300,137247500,8710,8710,8710,8710,0
20230628,203200,137247500,8710,8710,8710,8710,0
20230628,203100,137247500,8710,8710,8710,8710,0
20230628,203000,137247500,8710,8710,8710,8710,0
20230628,202900,137247500,8710,8710,8710,8710,0
20230628,202800,137247500,8710,8710,8710,8710,0
20230628,202700,137247500,8710,8710,8710,8710,0
20230628,202600,137247500,8710,8710,8710,8710,0
20230628,202500,137247500,8710,8710,8710,8710,0
20230628,202400,137247500,8710,8710,8710,8710,0
20230628,202300,137247500,8710,8710,8710,8710,0
20230628,202200,137247500,8710,8710,8710,8710,0
20230628,202100,137247500,8710,8710,8710,8710,0
20230628,202000,137247500,8710,8710,8710,8710,0
20230628,201900,137247500,8710,8710,8710,8710,0
20230628,201800,137247500,8710,8710,8710,8710,0
20230628,201700,137247500,8710,8710,8710,8710,0
20230628,201600,137247500,8710,8710,8710,8710,0
20230628,201500,137247500,8710,8710,8710,8710,0
20230628,201400,137247500,8710,8710,8710,8710,0
20230628,201300,137247500,8710,8710,8710,8710,0
20230628,201200,137247500,8710,8710,8710,8710,0
20230628,201100,137247500,8710,8710,8710,8710,0
20230628,201000,137247500,8710,8710,8710,8710,577
20230628,200900,137247500,8710,8710,8710,8710,0
20230628,200800,137247500,8710,8710,8710,8710,0
20230628,200700,137247500,8710,8710,8710,8710,0
20230628,200600,137247500,8710,8710,8710,8710,0
20230628,200500,137247500,8710,8710,8710,8710,0
20230628,200400,137247500,8710,8710,8710,8710,0
20230628,200300,137247500,8710,8710,8710,8710,0
20230628,200200,137247500,8710,8710,8710,8710,0
20230628,200100,137247500,8710,8710,8710,8710,0
20230628,200000,137247500,8710,8710,8710,8710,0
20230628,195900,137247500,8710,8710,8710,8710,0
20230628,195800,137247500,8710,8710,8710,8710,0
20230628,195700,137247500,8710,8710,8710,8710,0
20230628,195600,137247500,8710,8710,8710,8710,0
20230628,195500,137247500,8710,8710,8710,8710,0
20230628,195400,137247500,8710,8710,8710,8710,0
20230628,195300,137247500,8710,8710,8710,8710,0
20230628,195200,137247500,8710,8710,8710,8710,0
20230628,195100,137247500,8710,8710,8710,8710,0
20230628,195000,137247500,8710,8710,8710,8710,0
20230628,194900,137247500,8710,8710,8710,8710,0
20230628,194800,137247500,8710,8710,8710,8710,0
20230628,194700,137247500,8710,8710,8710,8710,0
20230628,194600,137247500,8710,8710,8710,8710,0
20230628,194500,137247500,8710,8710,8710,8710,0
20230628,194400,137247500,8710,8710,8710,8710,0
20230628,194300,137247500,8710,8710,8710,8710,0
20230628,194200,137247500,8710,8710,8710,8710,0
20230628,194100,137247500,8710,8710,8710,8710,0
20230628,194000,137247500,8710,8710,8710,8710,577
20230628,193900,137247500,8710,8710,8710,8710,0
20230628,193800,137247500,8710,8710,8710,8710,0
20230628,193700,137247500,8710,8710,8710,8710,0
20230628,193600,137247500,8710,8710,8710,8710,0
20230628,193500,137247500,8710,8710,8710,8710,0
20230628,193400,137247500,8710,8710,8710,8710,0
20230628,193300,137247500,8710,8710,8710,8710,0
20230628,193200,137247500,8710,8710,8710,8710,0
20230628,193100,137247500,8710,8710,8710,8710,0
20230628,193000,137247500,8710,8710,8710,8710,0
20230628,192900,137247500,8710,8710,8710,8710,0
20230628,192800,137247500,8710,8710,8710,8710,0
20230628,192700,137247500,8710,8710,8710,8710,0
20230628,192600,137247500,8710,8710,8710,8710,0
20230628,192500,137247500,8710,8710,8710,8710,0
20230628,192400,137247500,8710,8710,8710,8710,0
20230628,192300,137247500,8710,8710,8710,8710,0
20230628,192200,137247500,8710,8710,8710,8710,0
20230628,192100,137247500,8710,8710,8710,8710,0
20230628,192000,137247500,8710,8710,8710,8710,0
20230628,191900,137247500,8710,8710,8710,8710,0
20230628,191800,137247500,8710,8710,8710,8710,0
20230628,191700,137247500,8710,8710,8710,8710,0
20230628,191600,137247500,8710,8710,8710,8710,0
20230628,191500,137247500,8710,8710,8710,8710,0
20230628,191400,137247500,8710,8710,8710,8710,0
20230628,191300,137247500,8710,8710,8710,8710,0
20230628,191200,137247500,8710,8710,8710,8710,0
20230628,191100,137247500,8710,8710,8710,8710,0
20230628,191000,137247500,8710,8710,8710,8710,577
20230628,190900,137247500,8710,8710,8710,8710,0
20230628,190800,137247500,8710,8710,8710,8710,0
20230628,190700,137247500,8710,8710,8710,8710,0
20230628,190600,137247500,8710,8710,8710,8710,0
20230628,190500,137247500,8710,8710,8710,8710,0
20230628,190400,137247500,8710,8710,8710,8710,0
20230628,190300,137247500,8710,8710,8710,8710,0
20230628,190200,137247500,8710,8710,8710,8710,0
20230628,190100,137247500,8710,8710,8710,8710,0
20230628,190000,137247500,8710,8710,8710,8710,0
20230628,185900,137247500,8710,8710,8710,8710,0
20230628,185800,137247500,8710,8710,8710,8710,0
20230628,185700,137247500,8710,8710,8710,8710,0
20230628,185600,137247500,8710,8710,8710,8710,0
20230628,185500,137247500,8710,8710,8710,8710,0
20230628,185400,137247500,8710,8710,8710,8710,0
20230628,185300,137247500,8710,8710,8710,8710,0
20230628,185200,137247500,8710,8710,8710,8710,0
20230628,185100,137247500,8710,8710,8710,8710,0
20230628,185000,137247500,8710,8710,8710,8710,0
20230628,184900,137247500,8710,8710,8710,8710,0
20230628,184800,137247500,8710,8710,8710,8710,0
20230628,184700,137247500,8710,8710,8710,8710,0
20230628,184600,137247500,8710,8710,8710,8710,0
20230628,184500,137247500,8710,8710,8710,8710,0
20230628,184400,137247500,8710,8710,8710,8710,0
20230628,184300,137247500,8710,8710,8710,8710,0
20230628,184200,137247500,8710,8710,8710,8710,0
20230628,184100,137247500,8710,8710,8710,8710,0
20230628,184000,137247500,8710,8710,8710,8710,577
20230628,183900,137247500,8710,8710,8710,8710,0
20230628,183800,137247500,8710,8710,8710,8710,0
20230628,183700,137247500,8710,8710,8710,8710,0
20230628,183600,137247500,8710,8710,8710,8710,0
20230628,183500,137247500,8710,8710,8710,8710,0
20230628,183400,137247500,8710,8710,8710,8710,0
20230628,183300,137247500,8710,8710,8710,8710,0
20230628,183200,137247500,8710,8710,8710,8710,0
20230628,183100,137247500,8710,8710,8710,8710,0
20230628,183000,137247500,8710,8710,8710,8710,0
20230628,182900,137247500,8710,8710,8710,8710,0
20230628,182800,137247500,8710,8710,8710,8710,0
20230628,182700,137247500,8710,8710,8710,8710,0
20230628,182600,137247500,8710,8710,8710,8710,0
20230628,182500,137247500,8710,8710,8710,8710,0
20230628,182400,137247500,8710,8710,8710,8710,0
20230628,182300,137247500,8710,8710,8710,8710,0
20230628,182200,137247500,8710,8710,8710,8710,0
20230628,182100,137247500,8710,8710,8710,8710,0
20230628,182000,137247500,8710,8710,8710,8710,0
20230628,181900,137247500,8710,8710,8710,8710,0
20230628,181800,137247500,8710,8710,8710,8710,0
20230628,181700,137247500,8710,8710,8710,8710,0
20230628,181600,137247500,8710,8710,8710,8710,0
20230628,181500,137247500,8710,8710,8710,8710,0
20230628,181400,137247500,8710,8710,8710,8710,0
20230628,181300,137247500,8710,8710,8710,8710,0
20230628,181200,137247500,8710,8710,8710,8710,0
20230628,181100,137247500,8710,8710,8710,8710,0
20230628,181000,137247500,8710,8710,8710,8710,577
20230628,180900,137247500,8710,8710,8710,8710,0
20230628,180800,137247500,8710,8710,8710,8710,0
20230628,180700,137247500,8710,8710,8710,8710,0
20230628,180600,137247500,8710,8710,8710,8710,0
20230628,180500,137247500,8710,8710,8710,8710,0
20230628,180400,137247500,8710,8710,8710,8710,0
20230628,180300,137247500,8710,8710,8710,8710,0
20230628,180200,137247500,8710,8710,8710,8710,0
20230628,180100,137247500,8710,8710,8710,8710,0
20230628,180000,137247500,8710,8710,8710,8710,0
20230628,175900,137247500,8710,8710,8710,8710,0
20230628,175800,137247500,8710,8710,8710,8710,0
20230628,175700,137247500,8710,8710,8710,8710,0
20230628,175600,137247500,8710,8710,8710,8710,0
20230628,175500,137247500,8710,8710,8710,8710,0
20230628,175400,137247500,8710,8710,8710,8710,0
20230628,175300,137247500,8710,8710,8710,8710,0
20230628,175200,137247500,8710,8710,8710,8710,0
20230628,175100,137247500,8710,8710,8710,8710,0
20230628,175000,137247500,8710,8710,8710,8710,0
20230628,174900,137247500,8710,8710,8710,8710,0
20230628,174800,137247500,8710,8710,8710,8710,0
20230628,174700,137247500,8710,8710,8710,8710,0
20230628,174600,137247500,8710,8710,8710,8710,0
20230628,174500,137247500,8710,8710,8710,8710,0
20230628,174400,137247500,8710,8710,8710,8710,0
20230628,174300,137247500,8710,8710,8710,8710,0
20230628,174200,137247500,8710,8710,8710,8710,0
20230628,174100,137247500,8710,8710,8710,8710,0
20230628,174000,137247500,8710,8710,8710,8710,577
20230628,173900,137247500,8710,8710,8710,8710,0
20230628,173800,137247500,8710,8710,8710,8710,0
20230628,173700,137247500,8710,8710,8710,8710,0
20230628,173600,137247500,8710,8710,8710,8710,0
20230628,173500,137247500,8710,8710,8710,8710,0
20230628,173400,137247500,8710,8710,8710,8710,0
20230628,173300,137247500,8710,8710,8710,8710,0
20230628,173200,137247500,8710,8710,8710,8710,0
20230628,173100,137247500,8710,8710,8710,8710,0
20230628,173000,137247500,8710,8710,8710,8710,0
20230628,172900,137247500,8710,8710,8710,8710,0
20230628,172800,137247500,8710,8710,8710,8710,0
20230628,172700,137247500,8710,8710,8710,8710,0
20230628,172600,137247500,8710,8710,8710,8710,0
20230628,172500,137247500,8710,8710,8710,8710,0
20230628,172400,137247500,8710,8710,8710,8710,0
20230628,172300,137247500,8710,8710,8710,8710,0
20230628,172200,137247500,8710,8710,8710,8710,0
20230628,172100,137247500,8710,8710,8710,8710,0
20230628,172000,137247500,8710,8710,8710,8710,0
20230628,171900,137247500,8710,8710,8710,8710,0
20230628,171800,137247500,8710,8710,8710,8710,0
20230628,171700,137247500,8710,8710,8710,8710,0
20230628,171600,137247500,8710,8710,8710,8710,0
20230628,171500,137247500,8710,8710,8710,8710,0
20230628,171400,137247500,8710,8710,8710,8710,0
20230628,171300,137247500,8710,8710,8710,8710,0
20230628,171200,137247500,8710,8710,8710,8710,0
20230628,171100,137247500,8710,8710,8710,8710,0
20230628,171000,137247500,8710,8710,8710,8710,577
20230628,170900,137247500,8710,8710,8710,8710,0
20230628,170800,137247500,8710,8710,8710,8710,0
20230628,170700,137247500,8710,8710,8710,8710,0
20230628,170600,137247500,8710,8710,8710,8710,0
20230628,170500,137247500,8710,8710,8710,8710,0
20230628,170400,137247500,8710,8710,8710,8710,0
20230628,170300,137247500,8710,8710,8710,8710,0
20230628,170200,137247500,8710,8710,8710,8710,0
20230628,170100,137247500,8710,8710,8710,8710,0
20230628,170000,137247500,8710,8710,8710,8710,0
20230628,165900,137247500,8710,8710,8710,8710,0
20230628,165800,137247500,8710,8710,8710,8710,0
20230628,165700,137247500,8710,8710,8710,8710,0
20230628,165600,137247500,8710,8710,8710,8710,0
20230628,165500,137247500,8710,8710,8710,8710,0
20230628,165400,137247500,8710,8710,8710,8710,0
20230628,165300,137247500,8710,8710,8710,8710,0
20230628,165200,137247500,8710,8710,8710,8710,0
20230628,165100,137247500,8710,8710,8710,8710,0
20230628,165000,137247500,8710,8710,8710,8710,0
20230628,164900,137247500,8710,8710,8710,8710,0
20230628,164800,137247500,8710,8710,8710,8710,0
20230628,164700,137247500,8710,8710,8710,8710,0
20230628,164600,137247500,8710,8710,8710,8710,0
20230628,164500,137247500,8710,8710,8710,8710,0
20230628,164400,137247500,8710,8710,8710,8710,0
20230628,164300,137247500,8710,8710,8710,8710,0
20230628,164200,137247500,8710,8710,8710,8710,0
20230628,164100,137247500,8710,8710,8710,8710,0
20230628,164000,137247500,8710,8710,8710,8710,577
20230628,163900,137247500,8710,8710,8710,8710,0
20230628,163800,137247500,8710,8710,8710,8710,0
20230628,163700,137247500,8710,8710,8710,8710,0
20230628,163600,137247500,8710,8710,8710,8710,0
20230628,163500,137247500,8710,8710,8710,8710,0
20230628,163400,137247500,8710,8710,8710,8710,0
20230628,163300,137247500,8710,8710,8710,8710,0
20230628,163200,137247500,8710,8710,8710,8710,0
20230628,163100,137247500,8710,8710,8710,8710,0
20230628,163000,137247500,8710,8710,8710,8710,0
20230628,162900,137247500,8710,8710,8710,8710,0
20230628,162800,137247500,8710,8710,8710,8710,0
20230628,162700,137247500,8710,8710,8710,8710,0
20230628,162600,137247500,8710,8710,8710,8710,0
20230628,162500,137247500,8710,8710,8710,8710,0
20230628,162400,137247500,8710,8710,8710,8710,0
20230628,162300,137247500,8710,8710,8710,8710,0
20230628,162200,137247500,8710,8710,8710,8710,0
20230628,162100,137247500,8710,8710,8710,8710,0
20230628,162000,137247500,8710,8710,8710,8710,0
20230628,161900,137247500,8710,8710,8710,8710,0
20230628,161800,137247500,8710,8710,8710,8710,0
20230628,161700,137247500,8710,8710,8710,8710,0
20230628,161600,137247500,8710,8710,8710,8710,0
20230628,161500,137247500,8710,8710,8710,8710,0
20230628,161400,137247500,8710,8710,8710,8710,0
20230628,161300,137247500,8710,8710,8710,8710,0
20230628,161200,137247500,8710,8710,8710,8710,0
20230628,161100,137247500,8710,8710,8710,8710,0
20230628,161000,137247500,8710,8710,8710,8710,577
20230628,160900,137247500,8710,8710,8710,8710,0
20230628,160800,137247500,8710,8710,8710,8710,0
20230628,160700,137247500,8710,8710,8710,8710,0
20230628,160600,137247500,8710,8710,8710,8710,0
20230628,160500,137247500,8710,8710,8710,8710,0
20230628,160400,137247500,8710,8710,8710,8710,0
20230628,160300,137247500,8710,8710,8710,8710,0
20230628,160200,137247500,8710,8710,8710,8710,0
20230628,160100,137247500,8710,8710,8710,8710,0
20230628,160000,137247500,8710,8710,8710,8710,0
20230628,155900,137247500,8710,8710,8710,8710,0
20230628,155800,137247500,8710,8710,8710,8710,0
20230628,155700,137247500,8710,8710,8710,8710,0
20230628,155600,137247500,8710,8710,8710,8710,0
20230628,155500,137247500,8710,8710,8710,8710,0
20230628,155400,137247500,8710,8710,8710,8710,0
20230628,155300,137247500,8710,8710,8710,8710,0
20230628,155200,137247500,8710,8710,8710,8710,0
20230628,155100,137247500,8710,8710,8710,8710,0
20230628,155000,137247500,8710,8710,8710,8710,0
20230628,154900,137247500,8710,8710,8710,8710,0
20230628,154800,137247500,8710,8710,8710,8710,0
20230628,154700,137247500,8710,8710,8710,8710,0
20230628,154600,137247500,8710,8710,8710,8710,0
20230628,154500,137247500,8710,8710,8710,8710,0
20230628,154400,137247500,8710,8710,8710,8710,0
20230628,154300,137247500,8710,8710,8710,8710,0
20230628,154200,137247500,8710,8710,8710,8710,0
20230628,154100,137247500,8710,8710,8710,8710,0
20230628,154000,137247500,8710,8710,8710,8710,577
20230628,153900,137247500,8710,8710,8710,8710,0
20230628,153800,137247500,8710,8710,8710,8710,0
20230628,153700,137247500,8710,8710,8710,8710,0
20230628,153600,137247500,8710,8710,8710,8710,0
20230628,153500,137247500,8710,8710,8710,8710,0
20230628,153400,137247500,8710,8710,8710,8710,0
20230628,153300,137247500,8710,8710,8710,8710,0
20230628,153200,137247500,8710,8710,8710,8710,0
20230628,153100,137247500,8710,8710,8710,8710,0
20230628,153000,137247500,8710,8710,8710,8710,577
20230628,152900,132221830,8710,8710,8710,8710,0
20230628,152800,132221830,8710,8710,8710,8710,0
20230628,152700,132221830,8710,8710,8710,8710,0
20230628,152600,132221830,8710,8710,8710,8710,0
20230628,152500,132221830,8710,8710,8710,8710,0
20230628,152400,132221830,8710,8710,8710,8710,0
20230628,152300,132221830,8710,8710,8710,8710,0
20230628,152200,132221830,8710,8710,8710,8710,0
20230628,152100,132221830,8710,8710,8710,8710,0
20230628,152000,132221830,8710,8710,8710,8710,0
20230628,151900,132221830,8710,8710,8710,8710,0
20230628,151800,132221830,8710,8710,8710,8710,1
20230628,151700,132213120,8680,8690,8690,8680,108
20230628,151600,131275610,8680,8680,8680,8680,0
20230628,151500,131275610,8680,8690,8690,8680,188
20230628,151400,129643140,8710,8700,8710,8690,16
20230628,151300,129504060,8700,8700,8700,8700,1
20230628,151200,129495360,8700,8700,8700,8700,1
20230628,151100,129486660,8700,8700,8700,8700,2
20230628,151000,129469260,8710,8710,8710,8710,0
20230628,150900,129469260,8710,8700,8710,8700,41
20230628,150800,129112540,8680,8700,8700,8680,505
20230628,150700,124728930,8700,8700,8700,8700,1
20230628,150600,124720230,8690,8690,8690,8690,14
20230628,150500,124598570,8710,8690,8710,8690,10
20230628,150400,124511650,8680,8680,8680,8680,0
20230628,150300,124511650,8680,8690,8690,8680,784
20230628,150200,117704080,8710,8710,8710,8710,2
20230628,150100,117686660,8710,8710,8710,8710,0
20230628,150000,117686660,8710,8700,8710,8690,16
20230628,145900,117547590,8710,8710,8710,8710,0
20230628,145800,117547590,8710,8710,8710,8710,1
20230628,145700,117538880,8700,8700,8700,8700,17
20230628,145600,117390980,8700,8700,8700,8700,0
20230628,145500,117390980,8700,8700,8700,8700,0
20230628,145400,117390980,8700,8700,8700,8700,1
20230628,145300,117382280,8700,8700,8700,8700,0
20230628,145200,117382280,8700,8700,8700,8700,2
20230628,145100,117364880,8700,8700,8700,8700,0
20230628,145000,117364880,8700,8700,8700,8700,389
20230628,144900,113980580,8710,8710,8710,8700,13
20230628,144800,113867370,8700,8700,8700,8700,2
20230628,144700,113849970,8710,8710,8710,8710,2
20230628,144600,113832550,8710,8710,8710,8710,7
20230628,144500,113771580,8700,8710,8710,8700,187
20230628,144400,112144660,8700,8700,8710,8700,5
20230628,144300,112101150,8700,8700,8700,8700,4
20230628,144200,112066350,8700,8700,8700,8700,4
20230628,144100,112031550,8700,8700,8700,8700,4
20230628,144000,111996750,8700,8700,8700,8700,16
20230628,143900,111857550,8700,8700,8700,8700,15
20230628,143800,111727050,8710,8700,8710,8700,6
20230628,143700,111674830,8700,8700,8700,8700,4
20230628,143600,111640030,8700,8700,8700,8700,4
20230628,143500,111605230,8700,8700,8700,8700,6
20230628,143400,111553030,8700,8700,8700,8700,4
20230628,143300,111518230,8700,8700,8700,8700,4
20230628,143200,111483430,8700,8700,8700,8700,6
20230628,143100,111431230,8700,8700,8700,8700,4
20230628,143000,111396430,8700,8700,8700,8700,4
20230628,142900,111361630,8720,8700,8720,8700,5
20230628,142800,111318110,8700,8700,8700,8700,8
20230628,142700,111248510,8700,8700,8700,8700,4
20230628,142600,111213710,8700,8700,8700,8700,3
20230628,142500,111187610,8730,8730,8730,8730,0
20230628,142400,111187610,8730,8730,8730,8730,0
20230628,142300,111187610,8730,8730,8730,8730,0
20230628,142200,111187610,8730,8730,8730,8730,0
20230628,142100,111187610,8730,8720,8730,8700,70
20230628,142000,110578540,8740,8740,8740,8740,0
20230628,141900,110578540,8740,8740,8740,8740,0
20230628,141800,110578540,8740,8740,8740,8740,0
20230628,141700,110578540,8740,8740,8740,8740,0
20230628,141600,110578540,8740,8740,8740,8740,0
20230628,141500,110578540,8740,8740,8740,8740,0
20230628,141400,110578540,8740,8740,8740,8740,0
20230628,141300,110578540,8740,8700,8740,8700,463
20230628,141200,106549340,8700,8700,8700,8700,0
20230628,141100,106549340,8700,8700,8700,8700,8
20230628,141000,106479740,8710,8710,8710,8710,1
20230628,140900,106471030,8700,8700,8700,8700,8
20230628,140800,106401430,8710,8710,8710,8710,1
20230628,140700,106392720,8700,8700,8700,8700,8
20230628,140600,106323120,8710,8710,8710,8710,1
20230628,140500,106314410,8700,8700,8700,8700,8
20230628,140400,106244810,8700,8700,8700,8700,0
20230628,140300,106244810,8700,8700,8700,8700,8
20230628,140200,106175210,8700,8700,8700,8700,0
20230628,140100,106175210,8700,8700,8700,8700,8
20230628,140000,106105610,8710,8700,8710,8700,501
20230628,135900,101746900,8700,8700,8700,8700,8
20230628,135800,101677300,8710,8710,8710,8710,16
20230628,135700,101537940,8730,8730,8730,8730,0
20230628,135600,101537940,8730,8730,8730,8730,0
20230628,135500,101537940,8730,8730,8730,8730,0
20230628,135400,101537940,8730,8730,8730,8730,0
20230628,135300,101537940,8730,8730,8730,8730,1
20230628,135200,101529210,8740,8740,8740,8740,0
20230628,135100,101529210,8740,8740,8740,8740,0
20230628,135000,101529210,8740,8740,8740,8740,1
20230628,134900,101520470,8740,8740,8740,8740,0
20230628,134800,101520470,8740,8730,8740,8730,617
20230628,134700,96134050,8730,8730,8730,8730,0
20230628,134600,96134050,8730,8730,8730,8730,1
20230628,134500,96125320,8730,8720,8730,8720,206
20230628,134400,94328990,8720,8720,8720,8720,330
20230628,134300,91451390,8720,8720,8720,8720,0
20230628,134200,91451390,8720,8720,8720,8720,0
20230628,134100,91451390,8720,8720,8720,8720,0
20230628,134000,91451390,8720,8710,8720,8710,42
20230628,133900,91085560,8700,8700,8700,8700,0
20230628,133800,91085560,8700,8700,8700,8700,0
20230628,133700,91085560,8700,8700,8700,8700,7
20230628,133600,91024660,8700,8700,8700,8700,0
20230628,133500,91024660,8700,8700,8700,8700,10
20230628,133400,90937660,8710,8710,8710,8710,0
20230628,133300,90937660,8710,8710,8710,8710,0
20230628,133200,90937660,8710,8710,8710,8710,0
20230628,133100,90937660,8710,8710,8710,8710,1
20230628,133000,90928950,8710,8710,8710,8710,58
20230628,132900,90423770,8700,8700,8700,8700,14
20230628,132800,90301970,8700,8700,8700,8700,0
20230628,132700,90301970,8700,8700,8700,8700,19
20230628,132600,90136670,8700,8700,8700,8700,0
20230628,132500,90136670,8700,8700,8700,8700,0
20230628,132400,90136670,8700,8700,8700,8700,0
20230628,132300,90136670,8700,8700,8700,8700,60
20230628,132200,89614670,8700,8700,8700,8700,0
20230628,132100,89614670,8700,8700,8700,8700,0
20230628,132000,89614670,8700,8700,8700,8700,40
20230628,131900,89266670,8700,8700,8700,8700,27
20230628,131800,89031770,8710,8710,8710,8710,0
20230628,131700,89031770,8710,8710,8710,8710,33
20230628,131600,88744340,8710,8710,8710,8710,0
20230628,131500,88744340,8710,8710,8710,8710,0
20230628,131400,88744340,8710,8710,8710,8710,0
20230628,131300,88744340,8710,8710,8710,8710,0
20230628,131200,88744340,8710,8710,8710,8710,50
20230628,131100,88308840,8710,8710,8710,8710,22
20230628,131000,88117220,8700,8700,8700,8700,71
20230628,130900,87499520,8690,8690,8690,8690,0
20230628,130800,87499520,8690,8690,8690,8690,0
20230628,130700,87499520,8690,8690,8690,8690,0
20230628,130600,87499520,8690,8690,8690,8690,0
20230628,130500,87499520,8690,8690,8690,8690,0
20230628,130400,87499520,8690,8690,8690,8690,30
20230628,130300,87238820,8690,8690,8690,8690,3
20230628,130200,87212750,8690,8690,8690,8690,0
20230628,130100,87212750,8690,8690,8690,8690,0
20230628,130000,87212750,8690,8690,8690,8690,3
20230628,125900,87186680,8690,8690,8690,8690,4
20230628,125800,87151920,8690,8690,8690,8690,77
20230628,125700,86482790,8690,8690,8690,8690,696
20230628,125600,80434550,8700,8700,8700,8700,0
20230628,125500,80434550,8700,8700,8700,8700,29
20230628,125400,80182250,8700,8700,8700,8700,0
20230628,125300,80182250,8700,8700,8700,8700,0
20230628,125200,80182250,8700,8700,8700,8700,0
20230628,125100,80182250,8700,8700,8700,8700,0
20230628,125000,80182250,8700,8700,8700,8700,0
20230628,124900,80182250,8700,8700,8700,8700,81
20230628,124800,79477550,8700,8700,8700,8700,1
20230628,124700,79468850,8700,8700,8700,8700,303
20230628,124600,76832750,8700,8700,8700,8700,0
20230628,124500,76832750,8700,8700,8700,8700,0
20230628,124400,76832750,8700,8700,8700,8700,11
20230628,124300,76737050,8700,8700,8700,8700,0
20230628,124200,76737050,8700,8700,8700,8700,17
20230628,124100,76589150,8710,8710,8710,8710,0
20230628,124000,76589150,8710,8710,8710,8710,64
20230628,123900,76031710,8710,8710,8710,8710,0
20230628,123800,76031710,8710,8710,8710,8710,15
20230628,123700,75901060,8710,8710,8710,8710,0
20230628,123600,75901060,8710,8710,8710,8710,12
20230628,123500,75796540,8710,8710,8710,8710,0
20230628,123400,75796540,8710,8710,8710,8710,300
20230628,123300,73183540,8710,8710,8710,8710,18
20230628,123200,73026760,8720,8720,8720,8720,3
20230628,123100,73000600,8710,8710,8710,8710,0
20230628,123000,73000600,8710,8710,8710,8710,750
20230628,122900,66468100,8710,8710,8710,8710,36
20230628,122800,66154540,8710,8710,8710,8710,3
20230628,122700,66128410,8710,8710,8710,8710,19
20230628,122600,65962920,8710,8710,8710,8710,15
20230628,122500,65832270,8710,8710,8710,8710,0
20230628,122400,65832270,8710,8710,8710,8710,0
20230628,122300,65832270,8710,8710,8710,8710,61
20230628,122200,65300960,8710,8710,8710,8710,146
20230628,122100,64029300,8710,8710,8710,8710,0
20230628,122000,64029300,8710,8710,8710,8710,15
20230628,121900,63898650,8730,8730,8730,8730,0
20230628,121800,63898650,8730,8730,8730,8730,0
20230628,121700,63898650,8730,8730,8730,8730,0
20230628,121600,63898650,8730,8730,8730,8730,0
20230628,121500,63898650,8730,8730,8730,8730,0
20230628,121400,63898650,8730,8730,8730,8730,0
20230628,121300,63898650,8730,8730,8730,8730,0
20230628,121200,63898650,8730,8730,8730,8730,1
20230628,121100,63889920,8710,8710,8710,8710,0
20230628,121000,63889920,8710,8710,8710,8710,20
20230628,120900,63715720,8720,8720,8720,8720,0
20230628,120800,63715720,8720,8720,8720,8720,0
20230628,120700,63715720,8720,8720,8720,8720,0
20230628,120600,63715720,8720,8720,8720,8720,146
20230628,120500,62442600,8710,8710,8710,8710,13
20230628,120400,62329370,8720,8710,8720,8710,12
20230628,120300,62224830,8710,8710,8710,8710,0
20230628,120200,62224830,8710,8710,8710,8710,11
20230628,120100,62129020,8720,8720,8720,8720,0
20230628,120000,62129020,8720,8720,8720,8720,0
20230628,115900,62129020,8720,8720,8720,8720,0
20230628,115800,62129020,8720,8720,8720,8720,2
20230628,115700,62111580,8710,8710,8710,8710,20
20230628,115600,61937380,8710,8710,8710,8710,0
20230628,115500,61937380,8710,8710,8710,8710,1
20230628,115400,61928670,8720,8720,8720,8720,0
20230628,115300,61928670,8720,8720,8720,8720,30
20230628,115200,61667070,8720,8710,8720,8710,11
20230628,115100,61571160,8720,8720,8720,8720,1
20230628,115000,61562440,8710,8710,8710,8710,2
20230628,114900,61545020,8720,8720,8720,8720,1
20230628,114800,61536300,8710,8710,8710,8710,2
20230628,114700,61518880,8720,8720,8720,8720,3
20230628,114600,61492720,8720,8720,8720,8720,0
20230628,114500,61492720,8720,8720,8720,8720,0
20230628,114400,61492720,8720,8720,8720,8720,0
20230628,114300,61492720,8720,8710,8720,8710,922
20230628,114200,53453430,8720,8720,8720,8720,0
20230628,114100,53453430,8720,8720,8720,8720,0
20230628,114000,53453430,8720,8720,8720,8720,0
20230628,113900,53453430,8720,8720,8720,8720,0
20230628,113800,53453430,8720,8720,8720,8720,0
20230628,113700,53453430,8720,8720,8720,8720,0
20230628,113600,53453430,8720,8720,8720,8720,0
20230628,113500,53453430,8720,8720,8720,8720,0
20230628,113400,53453430,8720,8720,8720,8720,0
20230628,113300,53453430,8720,8720,8720,8720,0
20230628,113200,53453430,8720,8710,8720,8710,263
20230628,113100,51160690,8700,8700,8700,8700,0
20230628,113000,51160690,8700,8700,8700,8700,15
20230628,112900,51030190,8710,8710,8710,8710,0
20230628,112800,51030190,8710,8710,8710,8710,0
20230628,112700,51030190,8710,8700,8710,8700,63
20230628,112600,50481590,8700,8700,8700,8700,0
20230628,112500,50481590,8700,8700,8700,8700,0
20230628,112400,50481590,8700,8700,8700,8700,15
20230628,112300,50351090,8710,8710,8710,8710,19
20230628,112200,50185600,8710,8710,8710,8710,2
20230628,112100,50168180,8710,8710,8710,8710,0
20230628,112000,50168180,8710,8710,8710,8710,0
20230628,111900,50168180,8710,8710,8710,8710,0
20230628,111800,50168180,8710,8710,8710,8710,50
20230628,111700,49732680,8710,8710,8720,8710,270
20230628,111600,47380970,8710,8720,8720,8710,10
20230628,111500,47293860,8710,8710,8710,8710,7
20230628,111400,47232890,8710,8710,8710,8710,0
20230628,111300,47232890,8710,8710,8710,8710,99
20230628,111200,46370600,8720,8720,8720,8720,0
20230628,111100,46370600,8720,8720,8720,8720,0
20230628,111000,46370600,8720,8720,8720,8720,2
20230628,110900,46353160,8720,8720,8720,8720,0
20230628,110800,46353160,8720,8720,8720,8720,0
20230628,110700,46353160,8720,8710,8720,8710,31
20230628,110600,46083140,8710,8710,8710,8710,0
20230628,110500,46083140,8710,8710,8710,8710,1
20230628,110400,46074430,8700,8700,8700,8700,12
20230628,110300,45970030,8700,8700,8700,8700,0
20230628,110200,45970030,8700,8700,8700,8700,0
20230628,110100,45970030,8700,8700,8700,8700,12
20230628,110000,45865630,8700,8700,8700,8700,0
20230628,105900,45865630,8700,8700,8700,8700,12
20230628,105800,45761230,8700,8700,8700,8700,0
20230628,105700,45761230,8700,8700,8700,8700,0
20230628,105600,45761230,8700,8700,8700,8700,13
20230628,105500,45648130,8710,8710,8710,8710,1
20230628,105400,45639420,8700,8700,8700,8700,0
20230628,105300,45639420,8700,8700,8700,8700,13
20230628,105200,45526320,8700,8700,8700,8700,0
20230628,105100,45526320,8700,8700,8700,8700,0
20230628,105000,45526320,8700,8700,8710,8700,126
20230628,104900,44430090,8700,8700,8700,8700,0
20230628,104800,44430090,8700,8700,8700,8700,0
20230628,104700,44430090,8700,8700,8700,8700,15
20230628,104600,44299590,8710,8710,8710,8710,0
20230628,104500,44299590,8710,8710,8710,8710,0
20230628,104400,44299590,8710,8710,8710,8710,0
20230628,104300,44299590,8710,8710,8710,8710,0
20230628,104200,44299590,8710,8710,8710,8710,5
20230628,104100,44256040,8710,8710,8710,8710,0
20230628,104000,44256040,8710,8710,8710,8710,13
20230628,103900,44142810,8710,8710,8710,8710,38
20230628,103800,43811830,8700,8700,8700,8700,0
20230628,103700,43811830,8700,8700,8700,8700,0
20230628,103600,43811830,8700,8700,8700,8700,44
20230628,103500,43429030,8690,8690,8690,8690,2
20230628,103400,43411650,8690,8690,8690,8690,11
20230628,103300,43316060,8690,8690,8690,8690,111
20230628,103200,42351470,8700,8700,8700,8700,664
20230628,103100,36574670,8700,8700,8700,8700,7
20230628,103000,36513770,8700,8700,8700,8700,17
20230628,102900,36365870,8700,8700,8700,8700,0
20230628,102800,36365870,8700,8700,8700,8700,0
20230628,102700,36365870,8700,8700,8700,8700,9
20230628,102600,36287570,8710,8710,8710,8710,0
20230628,102500,36287570,8710,8710,8710,8710,0
20230628,102400,36287570,8710,8710,8710,8710,1
20230628,102300,36278860,8710,8710,8710,8710,3
20230628,102200,36252730,8710,8710,8710,8710,40
20230628,102100,35904330,8710,8700,8710,8700,13
20230628,102000,35791220,8710,8720,8720,8710,17
20230628,101900,35643120,8720,8720,8720,8720,0
20230628,101800,35643120,8720,8720,8720,8720,0
20230628,101700,35643120,8720,8720,8720,8720,0
20230628,101600,35643120,8720,8720,8720,8720,3
20230628,101500,35616960,8720,8710,8720,8710,2
20230628,101400,35599530,8710,8710,8710,8710,1
20230628,101300,35590820,8730,8730,8730,8730,0
20230628,101200,35590820,8730,8730,8730,8730,0
20230628,101100,35590820,8730,8730,8730,8730,0
20230628,101000,35590820,8730,8730,8730,8730,1
20230628,100900,35582090,8730,8730,8730,8730,0
20230628,100800,35582090,8730,8730,8730,8730,2
20230628,100700,35564630,8680,8680,8680,8680,0
20230628,100600,35564630,8680,8680,8680,8680,73
20230628,100500,34930990,8680,8680,8680,8680,0
20230628,100400,34930990,8680,8700,8700,8680,29
20230628,100300,34679250,8730,8730,8730,8730,0
20230628,100200,34679250,8730,8730,8730,8730,0
20230628,100100,34679250,8730,8730,8730,8730,0
20230628,100000,34679250,8730,8730,8730,8730,1
20230628,095900,34670520,8680,8720,8720,8680,1801
20230628,095800,19028320,8720,8720,8720,8720,0
20230628,095700,19028320,8720,8720,8720,8720,0
20230628,095600,19028320,8720,8720,8720,8720,350
20230628,095500,15976320,8730,8730,8730,8730,0
20230628,095400,15976320,8730,8730,8730,8730,6
20230628,095300,15923940,8740,8740,8740,8740,0
20230628,095200,15923940,8740,8740,8740,8740,36
20230628,095100,15609300,8740,8740,8740,8740,22
20230628,095000,15417020,8720,8720,8720,8720,0
20230628,094900,15417020,8720,8720,8720,8720,100
20230628,094800,14545020,8740,8740,8740,8740,1
20230628,094700,14536280,8730,8730,8730,8730,0
20230628,094600,14536280,8730,8730,8730,8730,111
20230628,094500,13567250,8730,8730,8730,8730,11
20230628,094400,13471220,8740,8740,8740,8740,0
20230628,094300,13471220,8740,8740,8740,8740,1
20230628,094200,13462480,8730,8730,8730,8730,50
20230628,094100,13025980,8730,8730,8730,8730,174
20230628,094000,11506960,8740,8740,8740,8740,33
20230628,093900,11218540,8730,8730,8730,8730,0
20230628,093800,11218540,8730,8740,8740,8730,85
20230628,093700,10476480,8740,8740,8740,8740,1
20230628,093600,10467740,8730,8730,8740,8730,52
20230628,093500,10013770,8720,8730,8730,8720,71
20230628,093400,9394640,8740,8740,8740,8740,0
20230628,093300,9394640,8740,8740,8740,8740,0
20230628,093200,9394640,8740,8740,8740,8740,3
20230628,093100,9368420,8720,8730,8730,8720,339
20230628,093000,6411230,8730,8730,8730,8730,2
20230628,092900,6393770,8740,8740,8740,8740,15
20230628,092800,6262670,8740,8740,8740,8740,20
20230628,092700,6087870,8740,8730,8740,8730,345
20230628,092600,3072620,8740,8740,8740,8740,0
20230628,092500,3072620,8740,8740,8740,8740,0
20230628,092400,3072620,8740,8740,8740,8740,0
20230628,092300,3072620,8740,8740,8740,8740,0
20230628,092200,3072620,8740,8740,8740,8740,0
20230628,092100,3072620,8740,8730,8740,8730,24
20230628,092000,2863090,8730,8730,8730,8730,101
20230628,091900,1981360,8730,8730,8730,8730,53
20230628,091800,1518670,8730,8730,8730,8730,0
20230628,091700,1518670,8730,8730,8730,8730,0
20230628,091600,1518670,8730,8720,8730,8720,35
20230628,091500,1213460,8730,8730,8730,8730,16
20230628,091400,1073780,8730,8730,8730,8730,4
20230628,091300,1038860,8740,8740,8740,8740,0
20230628,091200,1038860,8740,8740,8740,8740,2
20230628,091100,1021380,8740,8740,8740,8740,2
20230628,091000,1003900,8740,8740,8740,8740,1
20230628,090900,995160,8740,8740,8740,8740,0
20230628,090800,995160,8740,8740,8740,8740,1
20230628,090700,986420,8740,8740,8740,8740,0
20230628,090600,986420,8740,8740,8740,8740,20
20230628,090500,811620,8740,8740,8740,8740,0
20230628,090400,811620,8740,8730,8740,8730,34
20230628,090300,514790,8740,8740,8740,8740,0
20230628,090200,514790,8740,8740,8740,8740,1
20230628,090100,506050,8730,8740,8740,8730,26
20230628,090000,279060,8740,8720,8740,8720,32