KissMeData/044340/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191600,356371110,12350,12350,12350,12350,211
20230628,191500,356371110,12350,12350,12350,12350,0
20230628,191400,356371110,12350,12350,12350,12350,0
20230628,191300,356371110,12350,12350,12350,12350,0
20230628,191200,356371110,12350,12350,12350,12350,0
20230628,191100,356371110,12350,12350,12350,12350,0
20230628,191000,356371110,12350,12350,12350,12350,0
20230628,190900,356371110,12350,12350,12350,12350,0
20230628,190800,356371110,12350,12350,12350,12350,0
20230628,190700,356371110,12350,12350,12350,12350,0
20230628,190600,356371110,12350,12350,12350,12350,0
20230628,190500,356371110,12350,12350,12350,12350,0
20230628,190400,356371110,12350,12350,12350,12350,0
20230628,190300,356371110,12350,12350,12350,12350,0
20230628,190200,356371110,12350,12350,12350,12350,0
20230628,190100,356371110,12350,12350,12350,12350,0
20230628,190000,356371110,12350,12350,12350,12350,0
20230628,185900,356371110,12350,12350,12350,12350,0
20230628,185800,356371110,12350,12350,12350,12350,0
20230628,185700,356371110,12350,12350,12350,12350,0
20230628,185600,356371110,12350,12350,12350,12350,0
20230628,185500,356371110,12350,12350,12350,12350,0
20230628,185400,356371110,12350,12350,12350,12350,0
20230628,185300,356371110,12350,12350,12350,12350,0
20230628,185200,356371110,12350,12350,12350,12350,0
20230628,185100,356371110,12350,12350,12350,12350,0
20230628,185000,356371110,12350,12350,12350,12350,0
20230628,184900,356371110,12350,12350,12350,12350,0
20230628,184800,356371110,12350,12350,12350,12350,0
20230628,184700,356371110,12350,12350,12350,12350,0
20230628,184600,356371110,12350,12350,12350,12350,211
20230628,184500,356371110,12350,12350,12350,12350,0
20230628,184400,356371110,12350,12350,12350,12350,0
20230628,184300,356371110,12350,12350,12350,12350,0
20230628,184200,356371110,12350,12350,12350,12350,0
20230628,184100,356371110,12350,12350,12350,12350,0
20230628,184000,356371110,12350,12350,12350,12350,0
20230628,183900,356371110,12350,12350,12350,12350,0
20230628,183800,356371110,12350,12350,12350,12350,0
20230628,183700,356371110,12350,12350,12350,12350,0
20230628,183600,356371110,12350,12350,12350,12350,0
20230628,183500,356371110,12350,12350,12350,12350,0
20230628,183400,356371110,12350,12350,12350,12350,0
20230628,183300,356371110,12350,12350,12350,12350,0
20230628,183200,356371110,12350,12350,12350,12350,0
20230628,183100,356371110,12350,12350,12350,12350,0
20230628,183000,356371110,12350,12350,12350,12350,0
20230628,182900,356371110,12350,12350,12350,12350,0
20230628,182800,356371110,12350,12350,12350,12350,0
20230628,182700,356371110,12350,12350,12350,12350,0
20230628,182600,356371110,12350,12350,12350,12350,0
20230628,182500,356371110,12350,12350,12350,12350,0
20230628,182400,356371110,12350,12350,12350,12350,0
20230628,182300,356371110,12350,12350,12350,12350,0
20230628,182200,356371110,12350,12350,12350,12350,0
20230628,182100,356371110,12350,12350,12350,12350,0
20230628,182000,356371110,12350,12350,12350,12350,0
20230628,181900,356371110,12350,12350,12350,12350,0
20230628,181800,356371110,12350,12350,12350,12350,0
20230628,181700,356371110,12350,12350,12350,12350,0
20230628,181600,356371110,12350,12350,12350,12350,211
20230628,181500,356371110,12350,12350,12350,12350,0
20230628,181400,356371110,12350,12350,12350,12350,0
20230628,181300,356371110,12350,12350,12350,12350,0
20230628,181200,356371110,12350,12350,12350,12350,0
20230628,181100,356371110,12350,12350,12350,12350,0
20230628,181000,356371110,12350,12350,12350,12350,0
20230628,180900,356371110,12350,12350,12350,12350,0
20230628,180800,356371110,12350,12350,12350,12350,0
20230628,180700,356371110,12350,12350,12350,12350,0
20230628,180600,356371110,12350,12350,12350,12350,0
20230628,180500,356371110,12350,12350,12350,12350,0
20230628,180400,356371110,12350,12350,12350,12350,0
20230628,180300,356371110,12350,12350,12350,12350,0
20230628,180200,356371110,12350,12350,12350,12350,0
20230628,180100,356371110,12350,12350,12350,12350,0
20230628,180000,356371110,12350,12350,12350,12350,0
20230628,175900,356371110,12350,12350,12350,12350,0
20230628,175800,356371110,12350,12350,12350,12350,0
20230628,175700,356371110,12350,12350,12350,12350,0
20230628,175600,356371110,12350,12350,12350,12350,0
20230628,175500,356371110,12350,12350,12350,12350,0
20230628,175400,356371110,12350,12350,12350,12350,0
20230628,175300,356371110,12350,12350,12350,12350,0
20230628,175200,356371110,12350,12350,12350,12350,0
20230628,175100,356371110,12350,12350,12350,12350,0
20230628,175000,356371110,12350,12350,12350,12350,0
20230628,174900,356371110,12350,12350,12350,12350,0
20230628,174800,356371110,12350,12350,12350,12350,0
20230628,174700,356371110,12350,12350,12350,12350,0
20230628,174600,356371110,12350,12350,12350,12350,211
20230628,174500,356371110,12350,12350,12350,12350,0
20230628,174400,356371110,12350,12350,12350,12350,0
20230628,174300,356371110,12350,12350,12350,12350,0
20230628,174200,356371110,12350,12350,12350,12350,0
20230628,174100,356371110,12350,12350,12350,12350,0
20230628,174000,356371110,12350,12350,12350,12350,0
20230628,173900,356371110,12350,12350,12350,12350,0
20230628,173800,356371110,12350,12350,12350,12350,0
20230628,173700,356371110,12350,12350,12350,12350,0
20230628,173600,356371110,12350,12350,12350,12350,0
20230628,173500,356371110,12350,12350,12350,12350,0
20230628,173400,356371110,12350,12350,12350,12350,0
20230628,173300,356371110,12350,12350,12350,12350,0
20230628,173200,356371110,12350,12350,12350,12350,0
20230628,173100,356371110,12350,12350,12350,12350,0
20230628,173000,356371110,12350,12350,12350,12350,0
20230628,172900,356371110,12350,12350,12350,12350,0
20230628,172800,356371110,12350,12350,12350,12350,0
20230628,172700,356371110,12350,12350,12350,12350,0
20230628,172600,356371110,12350,12350,12350,12350,0
20230628,172500,356371110,12350,12350,12350,12350,0
20230628,172400,356371110,12350,12350,12350,12350,0
20230628,172300,356371110,12350,12350,12350,12350,0
20230628,172200,356371110,12350,12350,12350,12350,0
20230628,172100,356371110,12350,12350,12350,12350,0
20230628,172000,356371110,12350,12350,12350,12350,0
20230628,171900,356371110,12350,12350,12350,12350,0
20230628,171800,356371110,12350,12350,12350,12350,0
20230628,171700,356371110,12350,12350,12350,12350,0
20230628,171600,356371110,12350,12350,12350,12350,211
20230628,171500,356371110,12350,12350,12350,12350,0
20230628,171400,356371110,12350,12350,12350,12350,0
20230628,171300,356371110,12350,12350,12350,12350,0
20230628,171200,356371110,12350,12350,12350,12350,0
20230628,171100,356371110,12350,12350,12350,12350,0
20230628,171000,356371110,12350,12350,12350,12350,0
20230628,170900,356371110,12350,12350,12350,12350,0
20230628,170800,356371110,12350,12350,12350,12350,0
20230628,170700,356371110,12350,12350,12350,12350,0
20230628,170600,356371110,12350,12350,12350,12350,0
20230628,170500,356371110,12350,12350,12350,12350,0
20230628,170400,356371110,12350,12350,12350,12350,0
20230628,170300,356371110,12350,12350,12350,12350,0
20230628,170200,356371110,12350,12350,12350,12350,0
20230628,170100,356371110,12350,12350,12350,12350,0
20230628,170000,356371110,12350,12350,12350,12350,0
20230628,165900,356371110,12350,12350,12350,12350,0
20230628,165800,356371110,12350,12350,12350,12350,0
20230628,165700,356371110,12350,12350,12350,12350,0
20230628,165600,356371110,12350,12350,12350,12350,0
20230628,165500,356371110,12350,12350,12350,12350,0
20230628,165400,356371110,12350,12350,12350,12350,0
20230628,165300,356371110,12350,12350,12350,12350,0
20230628,165200,356371110,12350,12350,12350,12350,0
20230628,165100,356371110,12350,12350,12350,12350,0
20230628,165000,356371110,12350,12350,12350,12350,0
20230628,164900,356371110,12350,12350,12350,12350,0
20230628,164800,356371110,12350,12350,12350,12350,0
20230628,164700,356371110,12350,12350,12350,12350,0
20230628,164600,356371110,12350,12350,12350,12350,211
20230628,164500,356371110,12350,12350,12350,12350,0
20230628,164400,356371110,12350,12350,12350,12350,0
20230628,164300,356371110,12350,12350,12350,12350,0
20230628,164200,356371110,12350,12350,12350,12350,0
20230628,164100,356371110,12350,12350,12350,12350,0
20230628,164000,356371110,12350,12350,12350,12350,0
20230628,163900,356371110,12350,12350,12350,12350,0
20230628,163800,356371110,12350,12350,12350,12350,0
20230628,163700,356371110,12350,12350,12350,12350,0
20230628,163600,356371110,12350,12350,12350,12350,0
20230628,163500,356371110,12350,12350,12350,12350,0
20230628,163400,356371110,12350,12350,12350,12350,0
20230628,163300,356371110,12350,12350,12350,12350,0
20230628,163200,356371110,12350,12350,12350,12350,0
20230628,163100,356371110,12350,12350,12350,12350,0
20230628,163000,356371110,12350,12350,12350,12350,0
20230628,162900,356371110,12350,12350,12350,12350,0
20230628,162800,356371110,12350,12350,12350,12350,0
20230628,162700,356371110,12350,12350,12350,12350,0
20230628,162600,356371110,12350,12350,12350,12350,0
20230628,162500,356371110,12350,12350,12350,12350,0
20230628,162400,356371110,12350,12350,12350,12350,0
20230628,162300,356371110,12350,12350,12350,12350,0
20230628,162200,356371110,12350,12350,12350,12350,0
20230628,162100,356371110,12350,12350,12350,12350,0
20230628,162000,356371110,12350,12350,12350,12350,0
20230628,161900,356371110,12350,12350,12350,12350,0
20230628,161800,356371110,12350,12350,12350,12350,0
20230628,161700,356371110,12350,12350,12350,12350,0
20230628,161600,356371110,12350,12350,12350,12350,211
20230628,161500,356371110,12350,12350,12350,12350,0
20230628,161400,356371110,12350,12350,12350,12350,0
20230628,161300,356371110,12350,12350,12350,12350,0
20230628,161200,356371110,12350,12350,12350,12350,0
20230628,161100,356371110,12350,12350,12350,12350,0
20230628,161000,356371110,12350,12350,12350,12350,0
20230628,160900,356371110,12350,12350,12350,12350,0
20230628,160800,356371110,12350,12350,12350,12350,0
20230628,160700,356371110,12350,12350,12350,12350,0
20230628,160600,356371110,12350,12350,12350,12350,0
20230628,160500,356371110,12350,12350,12350,12350,0
20230628,160400,356371110,12350,12350,12350,12350,0
20230628,160300,356371110,12350,12350,12350,12350,0
20230628,160200,356371110,12350,12350,12350,12350,0
20230628,160100,356371110,12350,12350,12350,12350,0
20230628,160000,356371110,12350,12350,12350,12350,0
20230628,155900,356371110,12350,12350,12350,12350,0
20230628,155800,356371110,12350,12350,12350,12350,0
20230628,155700,356371110,12350,12350,12350,12350,0
20230628,155600,356371110,12350,12350,12350,12350,0
20230628,155500,356371110,12350,12350,12350,12350,0
20230628,155400,356371110,12350,12350,12350,12350,0
20230628,155300,356371110,12350,12350,12350,12350,0
20230628,155200,356371110,12350,12350,12350,12350,0
20230628,155100,356371110,12350,12350,12350,12350,0
20230628,155000,356371110,12350,12350,12350,12350,0
20230628,154900,356371110,12350,12350,12350,12350,0
20230628,154800,356371110,12350,12350,12350,12350,0
20230628,154700,356371110,12350,12350,12350,12350,0
20230628,154600,356371110,12350,12350,12350,12350,211
20230628,154500,356371110,12350,12350,12350,12350,0
20230628,154400,356371110,12350,12350,12350,12350,0
20230628,154300,356371110,12350,12350,12350,12350,0
20230628,154200,356371110,12350,12350,12350,12350,0
20230628,154100,356371110,12350,12350,12350,12350,0
20230628,154000,356371110,12350,12350,12350,12350,0
20230628,153900,356371110,12350,12350,12350,12350,0
20230628,153800,356371110,12350,12350,12350,12350,0
20230628,153700,356371110,12350,12350,12350,12350,0
20230628,153600,356371110,12350,12350,12350,12350,0
20230628,153500,356371110,12350,12350,12350,12350,0
20230628,153400,356371110,12350,12350,12350,12350,0
20230628,153300,356371110,12350,12350,12350,12350,0
20230628,153200,356371110,12350,12350,12350,12350,0
20230628,153100,356371110,12350,12350,12350,12350,0
20230628,153000,356371110,12350,12350,12350,12350,211
20230628,152900,353765260,12360,12360,12360,12360,0
20230628,152800,353765260,12360,12360,12360,12360,0
20230628,152700,353765260,12360,12360,12360,12360,0
20230628,152600,353765260,12360,12360,12360,12360,0
20230628,152500,353765260,12360,12360,12360,12360,0
20230628,152400,353765260,12360,12360,12360,12360,0
20230628,152300,353765260,12360,12360,12360,12360,0
20230628,152200,353765260,12360,12360,12360,12360,0
20230628,152100,353765260,12360,12360,12360,12360,0
20230628,152000,353765260,12360,12360,12360,12360,0
20230628,151900,353765260,12360,12330,12360,12330,35
20230628,151800,353333250,12300,12300,12300,12300,58
20230628,151700,352619850,12300,12320,12320,12300,60
20230628,151600,351881780,12330,12300,12340,12300,7
20230628,151500,351795490,12300,12320,12320,12300,582
20230628,151400,344635020,12360,12360,12360,12360,37
20230628,151300,344177700,12320,12320,12320,12320,0
20230628,151200,344177700,12320,12360,12360,12320,126
20230628,151100,342624340,12360,12360,12360,12360,415
20230628,151000,337494940,12380,12380,12380,12380,0
20230628,150900,337494940,12380,12380,12380,12380,0
20230628,150800,337494940,12380,12360,12380,12360,404
20230628,150700,332495050,12350,12330,12350,12320,215
20230628,150600,329844230,12340,12340,12340,12340,182
20230628,150500,327598350,12340,12340,12340,12340,27
20230628,150400,327265170,12330,12340,12340,12330,352
20230628,150300,322924490,12340,12340,12340,12340,108
20230628,150200,321591770,12350,12350,12350,12350,380
20230628,150100,316898770,12350,12350,12350,12350,179
20230628,150000,314688120,12350,12360,12360,12350,425
20230628,145900,309438850,12360,12360,12360,12360,91
20230628,145800,308314090,12360,12360,12360,12360,1
20230628,145700,308301730,12370,12370,12370,12370,30
20230628,145600,307930630,12370,12370,12370,12370,5
20230628,145500,307868780,12370,12370,12370,12370,0
20230628,145400,307868780,12370,12370,12370,12370,0
20230628,145300,307868780,12370,12370,12370,12370,0
20230628,145200,307868780,12370,12370,12370,12370,4
20230628,145100,307819300,12370,12370,12370,12370,0
20230628,145000,307819300,12370,12370,12370,12370,0
20230628,144900,307819300,12370,12370,12370,12370,4
20230628,144800,307769820,12370,12370,12370,12370,6
20230628,144700,307695600,12370,12370,12370,12370,16
20230628,144600,307497680,12370,12380,12380,12370,28
20230628,144500,307151120,12370,12370,12370,12370,0
20230628,144400,307151120,12370,12370,12370,12370,0
20230628,144300,307151120,12370,12370,12370,12370,0
20230628,144200,307151120,12370,12370,12370,12370,2
20230628,144100,307126380,12370,12370,12370,12360,104
20230628,144000,305840460,12360,12360,12360,12360,209
20230628,143900,303257220,12360,12360,12360,12360,0
20230628,143800,303257220,12360,12360,12360,12360,0
20230628,143700,303257220,12360,12360,12360,12360,4
20230628,143600,303207780,12370,12370,12370,12370,85
20230628,143500,302156330,12370,12370,12370,12370,0
20230628,143400,302156330,12370,12370,12370,12370,0
20230628,143300,302156330,12370,12370,12370,12370,0
20230628,143200,302156330,12370,12370,12370,12370,0
20230628,143100,302156330,12370,12370,12370,12370,3
20230628,143000,302119220,12370,12370,12370,12370,0
20230628,142900,302119220,12370,12370,12370,12370,5
20230628,142800,302057370,12370,12370,12370,12370,82
20230628,142700,301043030,12360,12370,12370,12360,62
20230628,142600,300276100,12360,12360,12360,12360,0
20230628,142500,300276100,12360,12360,12360,12360,0
20230628,142400,300276100,12360,12360,12360,12360,7
20230628,142300,300189580,12360,12370,12370,12360,109
20230628,142200,298841270,12370,12370,12370,12370,152
20230628,142100,296961030,12370,12370,12370,12370,0
20230628,142000,296961030,12370,12370,12370,12370,3
20230628,141900,296923920,12370,12370,12370,12370,6
20230628,141800,296849700,12380,12370,12380,12370,94
20230628,141700,295686020,12380,12380,12380,12380,87
20230628,141600,294608960,12380,12380,12380,12380,0
20230628,141500,294608960,12380,12380,12380,12380,0
20230628,141400,294608960,12380,12380,12380,12380,0
20230628,141300,294608960,12380,12380,12380,12380,133
20230628,141200,292962420,12370,12370,12370,12370,0
20230628,141100,292962420,12370,12370,12370,12370,0
20230628,141000,292962420,12370,12370,12370,12370,0
20230628,140900,292962420,12370,12370,12370,12370,11
20230628,140800,292826350,12370,12380,12380,12370,306
20230628,140700,289038080,12380,12380,12380,12380,21
20230628,140600,288778100,12380,12380,12380,12380,6
20230628,140500,288703820,12380,12380,12380,12380,1
20230628,140400,288691440,12380,12380,12380,12380,60
20230628,140300,287948640,12390,12390,12390,12390,0
20230628,140200,287948640,12390,12390,12390,12390,0
20230628,140100,287948640,12390,12390,12390,12380,244
20230628,140000,284925610,12390,12380,12390,12380,271
20230628,135900,281567940,12390,12390,12390,12390,100
20230628,135800,280328940,12390,12390,12390,12380,257
20230628,135700,277144830,12390,12390,12390,12390,34
20230628,135600,276723570,12400,12400,12400,12400,0
20230628,135500,276723570,12400,12400,12400,12400,0
20230628,135400,276723570,12400,12400,12400,12400,1
20230628,135300,276711170,12390,12390,12390,12390,0
20230628,135200,276711170,12390,12390,12390,12390,23
20230628,135100,276426200,12390,12380,12390,12380,502
20230628,135000,270206430,12390,12390,12390,12390,5
20230628,134900,270144480,12390,12390,12390,12390,1
20230628,134800,270132090,12380,12390,12390,12380,234
20230628,134700,267232860,12390,12390,12390,12390,1
20230628,134600,267220470,12390,12390,12390,12390,27
20230628,134500,266885940,12390,12390,12390,12390,0
20230628,134400,266885940,12390,12390,12390,12390,0
20230628,134300,266885940,12390,12390,12390,12390,0
20230628,134200,266885940,12390,12390,12390,12390,36
20230628,134100,266439900,12390,12390,12390,12390,1
20230628,134000,266427510,12390,12390,12390,12390,209
20230628,133900,263838000,12390,12390,12390,12390,10
20230628,133800,263714100,12400,12400,12400,12400,0
20230628,133700,263714100,12400,12400,12400,12400,0
20230628,133600,263714100,12400,12380,12400,12380,40
20230628,133500,263218880,12370,12370,12370,12370,5
20230628,133400,263157030,12370,12370,12370,12370,5
20230628,133300,263095180,12370,12370,12370,12370,8
20230628,133200,262996220,12370,12380,12380,12370,372
20230628,133100,258391010,12380,12390,12390,12380,201
20230628,133000,255900630,12380,12380,12380,12380,5
20230628,132900,255838730,12380,12380,12380,12380,5
20230628,132800,255776830,12380,12380,12380,12380,0
20230628,132700,255776830,12380,12390,12390,12380,53
20230628,132600,255120210,12380,12380,12380,12380,1
20230628,132500,255107830,12380,12380,12380,12380,5
20230628,132400,255045930,12390,12390,12390,12390,0
20230628,132300,255045930,12390,12390,12390,12390,0
20230628,132200,255045930,12390,12390,12390,12390,3
20230628,132100,255008760,12380,12380,12380,12380,0
20230628,132000,255008760,12380,12380,12390,12380,11
20230628,131900,254872530,12380,12380,12380,12380,1
20230628,131800,254860150,12380,12390,12390,12380,115
20230628,131700,253435390,12390,12390,12390,12390,15
20230628,131600,253249540,12390,12400,12400,12390,85
20230628,131500,252196310,12390,12390,12390,12390,38
20230628,131400,251725490,12380,12380,12380,12380,7
20230628,131300,251638830,12390,12390,12390,12390,24
20230628,131200,251341470,12380,12380,12380,12380,0
20230628,131100,251341470,12380,12380,12380,12380,5
20230628,131000,251279570,12380,12380,12380,12380,5
20230628,130900,251217670,12390,12380,12390,12380,49
20230628,130800,250610610,12390,12380,12390,12380,7
20230628,130700,250523930,12380,12380,12380,12380,7
20230628,130600,250437270,12380,12380,12390,12380,200
20230628,130500,247960870,12380,12380,12380,12380,5
20230628,130400,247898970,12380,12380,12380,12380,0
20230628,130300,247898970,12380,12360,12380,12360,18
20230628,130200,247676200,12380,12390,12390,12380,80
20230628,130100,246685610,12390,12390,12390,12390,5
20230628,130000,246623660,12390,12390,12390,12390,29
20230628,125900,246264350,12390,12390,12390,12390,14
20230628,125800,246090890,12400,12360,12400,12360,675
20230628,125700,237732840,12340,12340,12340,12340,1
20230628,125600,237720500,12330,12330,12330,12330,0
20230628,125500,237720500,12330,12330,12330,12330,104
20230628,125400,236438180,12330,12330,12330,12330,67
20230628,125300,235612070,12350,12350,12350,12350,15
20230628,125200,235426820,12350,12350,12350,12350,4
20230628,125100,235377420,12350,12350,12350,12350,83
20230628,125000,234352370,12340,12340,12340,12340,0
20230628,124900,234352370,12340,12340,12340,12340,0
20230628,124800,234352370,12340,12340,12340,12340,21
20230628,124700,234093230,12340,12340,12340,12340,0
20230628,124600,234093230,12340,12340,12340,12340,0
20230628,124500,234093230,12340,12340,12340,12340,1
20230628,124400,234080890,12340,12340,12340,12340,0
20230628,124300,234080890,12340,12340,12340,12340,3
20230628,124200,234043870,12340,12340,12340,12340,0
20230628,124100,234043870,12340,12340,12340,12340,1
20230628,124000,234031530,12340,12340,12340,12340,1
20230628,123900,234019190,12330,12330,12330,12330,0
20230628,123800,234019190,12330,12330,12330,12330,0
20230628,123700,234019190,12330,12330,12330,12330,0
20230628,123600,234019190,12330,12330,12330,12330,2
20230628,123500,233994530,12320,12320,12320,12320,0
20230628,123400,233994530,12320,12320,12320,12320,0
20230628,123300,233994530,12320,12320,12320,12320,15
20230628,123200,233809730,12320,12320,12320,12320,0
20230628,123100,233809730,12320,12320,12320,12320,13
20230628,123000,233649570,12310,12310,12310,12310,0
20230628,122900,233649570,12310,12310,12310,12310,4
20230628,122800,233600330,12300,12300,12300,12300,1
20230628,122700,233588030,12300,12300,12300,12300,5
20230628,122600,233526530,12300,12300,12300,12300,8
20230628,122500,233428130,12300,12300,12300,12300,18
20230628,122400,233206730,12300,12300,12300,12300,11
20230628,122300,233071430,12300,12300,12300,12300,10
20230628,122200,232948430,12310,12310,12310,12300,520
20230628,122100,226552220,12300,12300,12300,12300,2
20230628,122000,226527620,12280,12330,12330,12280,1500
20230628,121900,208060130,12340,12330,12340,12330,300
20230628,121800,204361120,12340,12340,12340,12340,0
20230628,121700,204361120,12340,12340,12340,12340,2
20230628,121600,204336440,12330,12330,12330,12330,0
20230628,121500,204336440,12330,12330,12330,12330,0
20230628,121400,204336440,12330,12330,12330,12330,1
20230628,121300,204324110,12330,12330,12330,12330,0
20230628,121200,204324110,12330,12330,12330,12330,0
20230628,121100,204324110,12330,12330,12330,12330,30
20230628,121000,203954210,12330,12330,12330,12330,0
20230628,120900,203954210,12330,12330,12330,12330,0
20230628,120800,203954210,12330,12350,12350,12330,59
20230628,120700,203226040,12340,12340,12340,12340,0
20230628,120600,203226040,12340,12340,12340,12340,0
20230628,120500,203226040,12340,12340,12340,12340,9
20230628,120400,203114980,12330,12330,12330,12330,0
20230628,120300,203114980,12330,12330,12330,12330,0
20230628,120200,203114980,12330,12330,12330,12330,0
20230628,120100,203114980,12330,12330,12330,12330,100
20230628,120000,201881980,12340,12340,12340,12340,77
20230628,115900,200931800,12330,12330,12330,12330,0
20230628,115800,200931800,12330,12330,12330,12330,0
20230628,115700,200931800,12330,12330,12330,12330,0
20230628,115600,200931800,12330,12330,12330,12330,0
20230628,115500,200931800,12330,12330,12330,12330,0
20230628,115400,200931800,12330,12330,12330,12330,30
20230628,115300,200561900,12330,12330,12330,12330,0
20230628,115200,200561900,12330,12330,12330,12330,0
20230628,115100,200561900,12330,12330,12330,12330,0
20230628,115000,200561900,12330,12330,12330,12330,0
20230628,114900,200561900,12330,12330,12330,12330,0
20230628,114800,200561900,12330,12330,12330,12330,0
20230628,114700,200561900,12330,12330,12330,12330,0
20230628,114600,200561900,12330,12330,12330,12330,0
20230628,114500,200561900,12330,12330,12330,12330,50
20230628,114400,199945400,12370,12370,12370,12370,111
20230628,114300,198572330,12370,12340,12370,12340,30
20230628,114200,198201540,12330,12310,12330,12310,59
20230628,114100,197474200,12300,12300,12300,12300,1
20230628,114000,197461900,12300,12300,12300,12300,2
20230628,113900,197437300,12300,12300,12300,12300,4
20230628,113800,197388100,12300,12300,12300,12300,4
20230628,113700,197338900,12330,12330,12330,12330,0
20230628,113600,197338900,12330,12330,12330,12330,10
20230628,113500,197215600,12330,12290,12330,12290,19
20230628,113400,196981910,12290,12290,12290,12290,3
20230628,113300,196945040,12290,12290,12290,12290,5
20230628,113200,196883590,12290,12290,12290,12280,53
20230628,113100,196232250,12290,12290,12290,12280,111
20230628,113000,194868110,12290,12290,12290,12290,6
20230628,112900,194794370,12290,12290,12290,12290,6
20230628,112800,194720630,12290,12290,12290,12290,1
20230628,112700,194708340,12300,12300,12300,12300,13
20230628,112600,194548440,12310,12310,12310,12300,12
20230628,112500,194400810,12300,12290,12300,12290,13
20230628,112400,194240970,12290,12290,12290,12290,11
20230628,112300,194105780,12290,12290,12290,12290,457
20230628,112200,188489250,12290,12290,12290,12290,16
20230628,112100,188292610,12290,12290,12290,12290,37
20230628,112000,187837880,12300,12300,12300,12300,1
20230628,111900,187825580,12300,12290,12300,12290,202
20230628,111800,185341080,12290,12290,12290,12290,15
20230628,111700,185156730,12290,12290,12290,12290,8
20230628,111600,185058410,12290,12300,12310,12290,12
20230628,111500,184910810,12290,12290,12290,12290,17
20230628,111400,184701880,12290,12300,12300,12290,21
20230628,111300,184443660,12300,12300,12300,12300,8
20230628,111200,184345260,12300,12300,12300,12300,86
20230628,111100,183287460,12300,12300,12300,12300,9
20230628,111000,183176760,12300,12300,12300,12300,16
20230628,110900,182979960,12300,12300,12300,12300,6
20230628,110800,182906160,12300,12300,12300,12300,0
20230628,110700,182906160,12300,12330,12340,12290,2348
20230628,110600,154018920,12330,12320,12330,12320,70
20230628,110500,153155970,12330,12330,12330,12330,105
20230628,110400,151861320,12330,12340,12340,12330,11
20230628,110300,151725650,12340,12330,12340,12330,64
20230628,110200,150936050,12330,12320,12330,12320,23
20230628,110100,150652550,12320,12310,12320,12310,53
20230628,110000,150000110,12330,12320,12330,12310,288
20230628,105900,146452080,12320,12330,12330,12320,18
20230628,105800,146230270,12320,12320,12320,12320,88
20230628,105700,145146110,12320,12320,12320,12320,17
20230628,105600,144936670,12330,12330,12330,12330,13
20230628,105500,144776380,12330,12320,12330,12320,23
20230628,105400,144492850,12320,12310,12320,12310,15
20230628,105300,144308190,12310,12320,12320,12310,352
20230628,105200,139971630,12330,12330,12330,12330,281
20230628,105100,136506900,12330,12330,12330,12330,9
20230628,105000,136395930,12330,12330,12330,12330,14
20230628,104900,136223310,12330,12330,12330,12330,98
20230628,104800,135014970,12330,12330,12330,12330,15
20230628,104700,134830020,12330,12330,12330,12330,9
20230628,104600,134719050,12330,12330,12330,12330,9
20230628,104500,134608080,12330,12330,12330,12330,15
20230628,104400,134423130,12330,12340,12340,12330,502
20230628,104300,128229400,12340,12340,12340,12340,10
20230628,104200,128106000,12340,12340,12340,12340,8
20230628,104100,128007280,12340,12340,12350,12340,19
20230628,104000,127772800,12350,12340,12350,12340,14
20230628,103900,127599970,12340,12340,12340,12340,12
20230628,103800,127451890,12340,12340,12340,12340,8
20230628,103700,127353170,12350,12350,12350,12350,85
20230628,103600,126303420,12350,12350,12350,12350,8
20230628,103500,126204620,12350,12350,12350,12350,17
20230628,103400,125994670,12350,12350,12350,12350,64
20230628,103300,125204270,12350,12350,12350,12350,9
20230628,103200,125093120,12350,12360,12360,12350,297
20230628,103100,121423970,12370,12370,12370,12370,8
20230628,103000,121325010,12380,12370,12380,12370,16
20230628,102900,121126950,12370,12380,12380,12370,111
20230628,102800,119753840,12370,12380,12380,12370,12
20230628,102700,119605380,12370,12370,12370,12370,0
20230628,102600,119605380,12370,12370,12370,12370,0
20230628,102500,119605380,12370,12370,12370,12370,0
20230628,102400,119605380,12370,12370,12370,12370,0
20230628,102300,119605380,12370,12370,12370,12370,100
20230628,102200,118368380,12370,12360,12370,12360,62
20230628,102100,117602050,12360,12360,12360,12360,0
20230628,102000,117602050,12360,12360,12360,12360,0
20230628,101900,117602050,12360,12360,12360,12360,3
20230628,101800,117564970,12360,12370,12370,12350,202
20230628,101700,115069290,12370,12370,12370,12370,0
20230628,101600,115069290,12370,12370,12370,12370,6
20230628,101500,114995070,12380,12380,12380,12380,1
20230628,101400,114982690,12380,12380,12380,12380,10
20230628,101300,114858890,12410,12410,12410,12410,0
20230628,101200,114858890,12410,12410,12410,12410,148
20230628,101100,113022210,12410,12410,12420,12410,11
20230628,101000,112885620,12420,12370,12420,12370,299
20230628,100900,109175780,12370,12370,12370,12370,0
20230628,100800,109175780,12370,12370,12370,12370,0
20230628,100700,109175780,12370,12370,12370,12370,0
20230628,100600,109175780,12370,12370,12370,12370,17
20230628,100500,108965490,12350,12350,12350,12350,0
20230628,100400,108965490,12350,12350,12350,12350,0
20230628,100300,108965490,12350,12350,12350,12350,0
20230628,100200,108965490,12350,12340,12350,12340,325
20230628,100100,104951750,12350,12350,12350,12350,0
20230628,100000,104951750,12350,12350,12350,12350,1
20230628,095900,104939400,12350,12350,12350,12350,0
20230628,095800,104939400,12350,12350,12350,12350,1
20230628,095700,104927050,12350,12370,12370,12350,8
20230628,095600,104828190,12380,12380,12380,12380,0
20230628,095500,104828190,12380,12380,12380,12380,1
20230628,095400,104815810,12380,12380,12380,12380,2
20230628,095300,104791050,12380,12380,12380,12380,7
20230628,095200,104704390,12380,12340,12380,12340,26
20230628,095100,104383390,12360,12360,12370,12360,32
20230628,095000,103987850,12350,12350,12350,12350,7
20230628,094900,103901400,12350,12350,12350,12350,1
20230628,094800,103889050,12320,12320,12320,12320,0
20230628,094700,103889050,12320,12320,12320,12320,200
20230628,094600,101425050,12320,12320,12320,12320,0
20230628,094500,101425050,12320,12320,12320,12320,0
20230628,094400,101425050,12320,12320,12320,12320,0
20230628,094300,101425050,12320,12320,12320,12320,0
20230628,094200,101425050,12320,12320,12320,12320,0
20230628,094100,101425050,12320,12320,12340,12320,104
20230628,094000,100142850,12320,12320,12320,12320,0
20230628,093900,100142850,12320,12320,12320,12320,0
20230628,093800,100142850,12320,12290,12320,12290,1060
20230628,093700,87098880,12290,12320,12320,12290,349
20230628,093600,82804270,12320,12350,12350,12320,98
20230628,093500,81596800,12340,12340,12340,12340,2
20230628,093400,81572120,12320,12330,12330,12320,180
20230628,093300,79354390,12330,12330,12330,12330,1
20230628,093200,79342060,12330,12330,12330,12330,0
20230628,093100,79342060,12330,12330,12330,12330,0
20230628,093000,79342060,12330,12330,12330,12330,162
20230628,092900,77344600,12330,12330,12330,12330,160
20230628,092800,75371800,12320,12320,12320,12320,0
20230628,092700,75371800,12320,12320,12320,12320,339
20230628,092600,71195320,12300,12320,12320,12300,809
20230628,092500,61239430,12320,12330,12330,12320,132
20230628,092400,59612340,12340,12340,12340,12340,92
20230628,092300,58477060,12340,12340,12340,12340,56
20230628,092200,57786020,12350,12370,12370,12350,157
20230628,092100,55846480,12350,12350,12350,12350,0
20230628,092000,55846480,12350,12390,12390,12350,84
20230628,091900,54807230,12400,12400,12400,12400,0
20230628,091800,54807230,12400,12400,12400,12400,10
20230628,091700,54683230,12400,12430,12430,12400,260
20230628,091600,51455370,12430,12440,12440,12430,351
20230628,091500,47092090,12430,12430,12430,12430,100
20230628,091400,45849090,12440,12450,12450,12440,898
20230628,091300,34677860,12440,12440,12440,12440,28
20230628,091200,34329540,12430,12440,12440,12430,51
20230628,091100,33695600,12430,12430,12430,12430,10
20230628,091000,33571300,12430,12430,12430,12430,21
20230628,090900,33310270,12430,12430,12430,12430,57
20230628,090800,32601760,12450,12420,12450,12410,454
20230628,090700,26966650,12410,12410,12410,12410,0
20230628,090600,26966650,12410,12440,12440,12410,185
20230628,090500,24670110,12450,12470,12470,12450,319
20230628,090400,20695410,12470,12480,12480,12470,129
20230628,090300,19086670,12490,12520,12520,12490,465
20230628,090200,13274760,12520,12510,12520,12510,213
20230628,090100,10610100,12510,12520,12520,12510,142
20230628,090000,8833650,12530,12530,12530,12530,705