KissMeData/059270/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,192600,786613590,7310,7310,7310,7310,2017
20230628,192500,786613590,7310,7310,7310,7310,0
20230628,192400,786613590,7310,7310,7310,7310,0
20230628,192300,786613590,7310,7310,7310,7310,0
20230628,192200,786613590,7310,7310,7310,7310,0
20230628,192100,786613590,7310,7310,7310,7310,0
20230628,192000,786613590,7310,7310,7310,7310,0
20230628,191900,786613590,7310,7310,7310,7310,0
20230628,191800,786613590,7310,7310,7310,7310,0
20230628,191700,786613590,7310,7310,7310,7310,0
20230628,191600,786613590,7310,7310,7310,7310,0
20230628,191500,786613590,7310,7310,7310,7310,0
20230628,191400,786613590,7310,7310,7310,7310,0
20230628,191300,786613590,7310,7310,7310,7310,0
20230628,191200,786613590,7310,7310,7310,7310,0
20230628,191100,786613590,7310,7310,7310,7310,0
20230628,191000,786613590,7310,7310,7310,7310,0
20230628,190900,786613590,7310,7310,7310,7310,0
20230628,190800,786613590,7310,7310,7310,7310,0
20230628,190700,786613590,7310,7310,7310,7310,0
20230628,190600,786613590,7310,7310,7310,7310,0
20230628,190500,786613590,7310,7310,7310,7310,0
20230628,190400,786613590,7310,7310,7310,7310,0
20230628,190300,786613590,7310,7310,7310,7310,0
20230628,190200,786613590,7310,7310,7310,7310,0
20230628,190100,786613590,7310,7310,7310,7310,0
20230628,190000,786613590,7310,7310,7310,7310,0
20230628,185900,786613590,7310,7310,7310,7310,0
20230628,185800,786613590,7310,7310,7310,7310,0
20230628,185700,786613590,7310,7310,7310,7310,0
20230628,185600,786613590,7310,7310,7310,7310,2017
20230628,185500,786613590,7310,7310,7310,7310,0
20230628,185400,786613590,7310,7310,7310,7310,0
20230628,185300,786613590,7310,7310,7310,7310,0
20230628,185200,786613590,7310,7310,7310,7310,0
20230628,185100,786613590,7310,7310,7310,7310,0
20230628,185000,786613590,7310,7310,7310,7310,0
20230628,184900,786613590,7310,7310,7310,7310,0
20230628,184800,786613590,7310,7310,7310,7310,0
20230628,184700,786613590,7310,7310,7310,7310,0
20230628,184600,786613590,7310,7310,7310,7310,0
20230628,184500,786613590,7310,7310,7310,7310,0
20230628,184400,786613590,7310,7310,7310,7310,0
20230628,184300,786613590,7310,7310,7310,7310,0
20230628,184200,786613590,7310,7310,7310,7310,0
20230628,184100,786613590,7310,7310,7310,7310,0
20230628,184000,786613590,7310,7310,7310,7310,0
20230628,183900,786613590,7310,7310,7310,7310,0
20230628,183800,786613590,7310,7310,7310,7310,0
20230628,183700,786613590,7310,7310,7310,7310,0
20230628,183600,786613590,7310,7310,7310,7310,0
20230628,183500,786613590,7310,7310,7310,7310,0
20230628,183400,786613590,7310,7310,7310,7310,0
20230628,183300,786613590,7310,7310,7310,7310,0
20230628,183200,786613590,7310,7310,7310,7310,0
20230628,183100,786613590,7310,7310,7310,7310,0
20230628,183000,786613590,7310,7310,7310,7310,0
20230628,182900,786613590,7310,7310,7310,7310,0
20230628,182800,786613590,7310,7310,7310,7310,0
20230628,182700,786613590,7310,7310,7310,7310,0
20230628,182600,786613590,7310,7310,7310,7310,2017
20230628,182500,786613590,7310,7310,7310,7310,0
20230628,182400,786613590,7310,7310,7310,7310,0
20230628,182300,786613590,7310,7310,7310,7310,0
20230628,182200,786613590,7310,7310,7310,7310,0
20230628,182100,786613590,7310,7310,7310,7310,0
20230628,182000,786613590,7310,7310,7310,7310,0
20230628,181900,786613590,7310,7310,7310,7310,0
20230628,181800,786613590,7310,7310,7310,7310,0
20230628,181700,786613590,7310,7310,7310,7310,0
20230628,181600,786613590,7310,7310,7310,7310,0
20230628,181500,786613590,7310,7310,7310,7310,0
20230628,181400,786613590,7310,7310,7310,7310,0
20230628,181300,786613590,7310,7310,7310,7310,0
20230628,181200,786613590,7310,7310,7310,7310,0
20230628,181100,786613590,7310,7310,7310,7310,0
20230628,181000,786613590,7310,7310,7310,7310,0
20230628,180900,786613590,7310,7310,7310,7310,0
20230628,180800,786613590,7310,7310,7310,7310,0
20230628,180700,786613590,7310,7310,7310,7310,0
20230628,180600,786613590,7310,7310,7310,7310,0
20230628,180500,786613590,7310,7310,7310,7310,0
20230628,180400,786613590,7310,7310,7310,7310,0
20230628,180300,786613590,7310,7310,7310,7310,0
20230628,180200,786613590,7310,7310,7310,7310,0
20230628,180100,786613590,7310,7310,7310,7310,0
20230628,180000,786613590,7310,7310,7310,7310,0
20230628,175900,786613590,7310,7310,7310,7310,0
20230628,175800,786613590,7310,7310,7310,7310,0
20230628,175700,786613590,7310,7310,7310,7310,0
20230628,175600,786613590,7310,7310,7310,7310,2017
20230628,175500,786613590,7310,7310,7310,7310,0
20230628,175400,786613590,7310,7310,7310,7310,0
20230628,175300,786613590,7310,7310,7310,7310,0
20230628,175200,786613590,7310,7310,7310,7310,0
20230628,175100,786613590,7310,7310,7310,7310,0
20230628,175000,786613590,7310,7310,7310,7310,0
20230628,174900,786613590,7310,7310,7310,7310,0
20230628,174800,786613590,7310,7310,7310,7310,0
20230628,174700,786613590,7310,7310,7310,7310,0
20230628,174600,786613590,7310,7310,7310,7310,0
20230628,174500,786613590,7310,7310,7310,7310,0
20230628,174400,786613590,7310,7310,7310,7310,0
20230628,174300,786613590,7310,7310,7310,7310,0
20230628,174200,786613590,7310,7310,7310,7310,0
20230628,174100,786613590,7310,7310,7310,7310,0
20230628,174000,786613590,7310,7310,7310,7310,0
20230628,173900,786613590,7310,7310,7310,7310,0
20230628,173800,786613590,7310,7310,7310,7310,0
20230628,173700,786613590,7310,7310,7310,7310,0
20230628,173600,786613590,7310,7310,7310,7310,0
20230628,173500,786613590,7310,7310,7310,7310,0
20230628,173400,786613590,7310,7310,7310,7310,0
20230628,173300,786613590,7310,7310,7310,7310,0
20230628,173200,786613590,7310,7310,7310,7310,0
20230628,173100,786613590,7310,7310,7310,7310,0
20230628,173000,786613590,7310,7310,7310,7310,0
20230628,172900,786613590,7310,7310,7310,7310,0
20230628,172800,786613590,7310,7310,7310,7310,0
20230628,172700,786613590,7310,7310,7310,7310,0
20230628,172600,786613590,7310,7310,7310,7310,2017
20230628,172500,786613590,7310,7310,7310,7310,0
20230628,172400,786613590,7310,7310,7310,7310,0
20230628,172300,786613590,7310,7310,7310,7310,0
20230628,172200,786613590,7310,7310,7310,7310,0
20230628,172100,786613590,7310,7310,7310,7310,0
20230628,172000,786613590,7310,7310,7310,7310,0
20230628,171900,786613590,7310,7310,7310,7310,0
20230628,171800,786613590,7310,7310,7310,7310,0
20230628,171700,786613590,7310,7310,7310,7310,0
20230628,171600,786613590,7310,7310,7310,7310,0
20230628,171500,786613590,7310,7310,7310,7310,0
20230628,171400,786613590,7310,7310,7310,7310,0
20230628,171300,786613590,7310,7310,7310,7310,0
20230628,171200,786613590,7310,7310,7310,7310,0
20230628,171100,786613590,7310,7310,7310,7310,0
20230628,171000,786613590,7310,7310,7310,7310,0
20230628,170900,786613590,7310,7310,7310,7310,0
20230628,170800,786613590,7310,7310,7310,7310,0
20230628,170700,786613590,7310,7310,7310,7310,0
20230628,170600,786613590,7310,7310,7310,7310,0
20230628,170500,786613590,7310,7310,7310,7310,0
20230628,170400,786613590,7310,7310,7310,7310,0
20230628,170300,786613590,7310,7310,7310,7310,0
20230628,170200,786613590,7310,7310,7310,7310,0
20230628,170100,786613590,7310,7310,7310,7310,0
20230628,170000,786613590,7310,7310,7310,7310,0
20230628,165900,786613590,7310,7310,7310,7310,0
20230628,165800,786613590,7310,7310,7310,7310,0
20230628,165700,786613590,7310,7310,7310,7310,0
20230628,165600,786613590,7310,7310,7310,7310,2017
20230628,165500,786613590,7310,7310,7310,7310,0
20230628,165400,786613590,7310,7310,7310,7310,0
20230628,165300,786613590,7310,7310,7310,7310,0
20230628,165200,786613590,7310,7310,7310,7310,0
20230628,165100,786613590,7310,7310,7310,7310,0
20230628,165000,786613590,7310,7310,7310,7310,0
20230628,164900,786613590,7310,7310,7310,7310,0
20230628,164800,786613590,7310,7310,7310,7310,0
20230628,164700,786613590,7310,7310,7310,7310,0
20230628,164600,786613590,7310,7310,7310,7310,0
20230628,164500,786613590,7310,7310,7310,7310,0
20230628,164400,786613590,7310,7310,7310,7310,0
20230628,164300,786613590,7310,7310,7310,7310,0
20230628,164200,786613590,7310,7310,7310,7310,0
20230628,164100,786613590,7310,7310,7310,7310,0
20230628,164000,786613590,7310,7310,7310,7310,0
20230628,163900,786613590,7310,7310,7310,7310,0
20230628,163800,786613590,7310,7310,7310,7310,0
20230628,163700,786613590,7310,7310,7310,7310,0
20230628,163600,786613590,7310,7310,7310,7310,0
20230628,163500,786613590,7310,7310,7310,7310,0
20230628,163400,786613590,7310,7310,7310,7310,0
20230628,163300,786613590,7310,7310,7310,7310,0
20230628,163200,786613590,7310,7310,7310,7310,0
20230628,163100,786613590,7310,7310,7310,7310,0
20230628,163000,786613590,7310,7310,7310,7310,0
20230628,162900,786613590,7310,7310,7310,7310,0
20230628,162800,786613590,7310,7310,7310,7310,0
20230628,162700,786613590,7310,7310,7310,7310,0
20230628,162600,786613590,7310,7310,7310,7310,2017
20230628,162500,786613590,7310,7310,7310,7310,0
20230628,162400,786613590,7310,7310,7310,7310,0
20230628,162300,786613590,7310,7310,7310,7310,0
20230628,162200,786613590,7310,7310,7310,7310,0
20230628,162100,786613590,7310,7310,7310,7310,0
20230628,162000,786613590,7310,7310,7310,7310,0
20230628,161900,786613590,7310,7310,7310,7310,0
20230628,161800,786613590,7310,7310,7310,7310,0
20230628,161700,786613590,7310,7310,7310,7310,0
20230628,161600,786613590,7310,7310,7310,7310,0
20230628,161500,786613590,7310,7310,7310,7310,0
20230628,161400,786613590,7310,7310,7310,7310,0
20230628,161300,786613590,7310,7310,7310,7310,0
20230628,161200,786613590,7310,7310,7310,7310,0
20230628,161100,786613590,7310,7310,7310,7310,0
20230628,161000,786613590,7310,7310,7310,7310,0
20230628,160900,786613590,7310,7310,7310,7310,0
20230628,160800,786613590,7310,7310,7310,7310,0
20230628,160700,786613590,7310,7310,7310,7310,0
20230628,160600,786613590,7310,7310,7310,7310,0
20230628,160500,786613590,7310,7310,7310,7310,0
20230628,160400,786613590,7310,7310,7310,7310,0
20230628,160300,786613590,7310,7310,7310,7310,0
20230628,160200,786613590,7310,7310,7310,7310,0
20230628,160100,786613590,7310,7310,7310,7310,0
20230628,160000,786613590,7310,7310,7310,7310,0
20230628,155900,786613590,7310,7310,7310,7310,0
20230628,155800,786613590,7310,7310,7310,7310,0
20230628,155700,786613590,7310,7310,7310,7310,0
20230628,155600,786613590,7310,7310,7310,7310,2017
20230628,155500,786613590,7310,7310,7310,7310,0
20230628,155400,786613590,7310,7310,7310,7310,0
20230628,155300,786613590,7310,7310,7310,7310,0
20230628,155200,786613590,7310,7310,7310,7310,0
20230628,155100,786613590,7310,7310,7310,7310,0
20230628,155000,786613590,7310,7310,7310,7310,0
20230628,154900,786613590,7310,7310,7310,7310,0
20230628,154800,786613590,7310,7310,7310,7310,0
20230628,154700,786613590,7310,7310,7310,7310,0
20230628,154600,786613590,7310,7310,7310,7310,0
20230628,154500,786613590,7310,7310,7310,7310,0
20230628,154400,786613590,7310,7310,7310,7310,0
20230628,154300,786613590,7310,7310,7310,7310,0
20230628,154200,786613590,7310,7310,7310,7310,0
20230628,154100,786613590,7310,7310,7310,7310,0
20230628,154000,786613590,7310,7310,7310,7310,0
20230628,153900,786613590,7310,7310,7310,7310,0
20230628,153800,786613590,7310,7310,7310,7310,0
20230628,153700,786613590,7310,7310,7310,7310,0
20230628,153600,786613590,7310,7310,7310,7310,0
20230628,153500,786613590,7310,7310,7310,7310,0
20230628,153400,786613590,7310,7310,7310,7310,0
20230628,153300,786613590,7310,7310,7310,7310,0
20230628,153200,786613590,7310,7310,7310,7310,0
20230628,153100,786613590,7310,7310,7310,7310,0
20230628,153000,786613590,7310,7310,7310,7310,2017
20230628,152900,771869320,7320,7320,7320,7320,0
20230628,152800,771869320,7320,7320,7320,7320,0
20230628,152700,771869320,7320,7320,7320,7320,0
20230628,152600,771869320,7320,7320,7320,7320,0
20230628,152500,771869320,7320,7320,7320,7320,0
20230628,152400,771869320,7320,7320,7320,7320,0
20230628,152300,771869320,7320,7320,7320,7320,0
20230628,152200,771869320,7320,7320,7320,7320,0
20230628,152100,771869320,7320,7320,7320,7320,0
20230628,152000,771869320,7320,7320,7320,7320,0
20230628,151900,771869320,7320,7320,7320,7310,681
20230628,151800,766889310,7320,7320,7320,7310,1368
20230628,151700,756887470,7320,7320,7330,7320,2326
20230628,151600,739858260,7330,7330,7330,7330,3
20230628,151500,739836270,7330,7330,7330,7330,23
20230628,151400,739667680,7330,7330,7330,7320,456
20230628,151300,736326200,7330,7340,7340,7330,53
20230628,151200,735937580,7350,7350,7350,7350,68
20230628,151100,735437780,7350,7350,7350,7350,5
20230628,151000,735401030,7350,7330,7350,7330,207
20230628,150900,733883680,7350,7330,7350,7330,64
20230628,150800,733414520,7330,7330,7350,7330,472
20230628,150700,729954720,7350,7350,7350,7350,1
20230628,150600,729947370,7350,7350,7350,7350,13
20230628,150500,729851820,7350,7350,7350,7350,1
20230628,150400,729844470,7330,7340,7340,7330,200
20230628,150300,728378110,7350,7350,7350,7350,6
20230628,150200,728334010,7340,7340,7340,7340,701
20230628,150100,723188670,7350,7350,7350,7350,1
20230628,150000,723181320,7350,7350,7350,7350,21
20230628,145900,723026970,7350,7350,7350,7350,0
20230628,145800,723026970,7350,7350,7350,7350,1
20230628,145700,723019620,7350,7340,7350,7340,328
20230628,145600,720608860,7340,7350,7350,7340,661
20230628,145500,715756690,7350,7350,7350,7350,0
20230628,145400,715756690,7350,7350,7350,7350,1
20230628,145300,715749340,7370,7350,7370,7340,20
20230628,145200,715602500,7340,7350,7350,7340,242
20230628,145100,713824700,7340,7370,7370,7340,135
20230628,145000,712833650,7350,7350,7350,7350,20
20230628,144900,712686650,7360,7360,7360,7360,10
20230628,144800,712613050,7370,7340,7370,7340,376
20230628,144700,709853150,7340,7340,7340,7340,26
20230628,144600,709662310,7340,7340,7340,7340,110
20230628,144500,708854910,7330,7330,7340,7330,184
20230628,144400,707505670,7320,7340,7340,7320,168
20230628,144300,706274680,7330,7330,7330,7330,60
20230628,144200,705834880,7370,7370,7370,7370,0
20230628,144100,705834880,7370,7370,7370,7370,0
20230628,144000,705834880,7370,7330,7370,7320,790
20230628,143900,700048650,7320,7330,7330,7320,869
20230628,143800,693683780,7330,7370,7370,7330,1307
20230628,143700,684096840,7350,7360,7370,7350,503
20230628,143600,680399660,7370,7370,7370,7370,0
20230628,143500,680399660,7370,7370,7370,7370,0
20230628,143400,680399660,7370,7370,7370,7370,0
20230628,143300,680399660,7370,7360,7370,7350,101
20230628,143200,679657090,7360,7360,7370,7360,54
20230628,143100,679259620,7370,7370,7370,7370,1
20230628,143000,679252250,7370,7360,7370,7360,6
20230628,142900,679208070,7360,7360,7360,7350,298
20230628,142800,677016290,7370,7360,7370,7360,152
20230628,142700,675897560,7360,7360,7360,7360,70
20230628,142600,675382360,7360,7360,7360,7360,6
20230628,142500,675338200,7360,7360,7370,7360,35
20230628,142400,675080320,7360,7360,7360,7360,250
20230628,142300,673240320,7370,7370,7370,7370,3
20230628,142200,673218210,7370,7360,7370,7360,423
20230628,142100,670101930,7370,7390,7390,7370,131
20230628,142000,669136440,7400,7380,7400,7380,29
20230628,141900,668922020,7400,7400,7400,7400,0
20230628,141800,668922020,7400,7400,7400,7400,0
20230628,141700,668922020,7400,7370,7400,7370,17
20230628,141600,668796700,7400,7400,7400,7400,1
20230628,141500,668789300,7370,7370,7370,7370,19
20230628,141400,668649270,7380,7380,7380,7380,5
20230628,141300,668612370,7390,7390,7390,7390,50
20230628,141200,668242870,7390,7390,7390,7390,0
20230628,141100,668242870,7390,7390,7390,7390,0
20230628,141000,668242870,7390,7390,7390,7390,100
20230628,140900,667503870,7390,7390,7390,7390,0
20230628,140800,667503870,7390,7400,7400,7390,41
20230628,140700,667200570,7410,7400,7420,7400,114
20230628,140600,666354870,7410,7390,7410,7360,89
20230628,140500,665698010,7430,7420,7430,7420,157
20230628,140400,664532070,7420,7410,7420,7410,50
20230628,140300,664161170,7410,7410,7410,7410,0
20230628,140200,664161170,7410,7410,7410,7410,100
20230628,140100,663420170,7410,7390,7410,7390,300
20230628,140000,661198620,7380,7380,7380,7380,45
20230628,135900,660866520,7370,7370,7370,7370,209
20230628,135800,659326190,7360,7360,7360,7360,116
20230628,135700,658472430,7360,7360,7360,7350,23
20230628,135600,658303240,7350,7340,7350,7330,216
20230628,135500,656719260,7350,7340,7350,7340,97
20230628,135400,656007040,7340,7350,7350,7330,140
20230628,135300,654979880,7350,7360,7360,7350,13
20230628,135200,654884320,7350,7350,7350,7350,15
20230628,135100,654774070,7360,7350,7360,7350,75
20230628,135000,654222810,7350,7350,7360,7350,37
20230628,134900,653950850,7350,7350,7360,7310,3925
20230628,134800,625195680,7350,7360,7360,7350,214
20230628,134700,623622250,7370,7370,7370,7350,45
20230628,134600,623290860,7370,7370,7370,7370,60
20230628,134500,622848660,7370,7370,7370,7370,10
20230628,134400,622774960,7370,7380,7380,7350,439
20230628,134300,619545050,7380,7380,7380,7380,2
20230628,134200,619530290,7380,7380,7380,7380,43
20230628,134100,619212950,7390,7390,7390,7390,0
20230628,134000,619212950,7390,7390,7390,7390,1
20230628,133900,619205560,7390,7390,7390,7390,70
20230628,133800,618688260,7400,7400,7400,7400,0
20230628,133700,618688260,7400,7400,7400,7400,0
20230628,133600,618688260,7400,7400,7400,7400,0
20230628,133500,618688260,7400,7340,7400,7340,177
20230628,133400,617387630,7350,7350,7350,7340,921
20230628,133300,610620280,7360,7370,7370,7360,3060
20230628,133200,588096240,7370,7370,7390,7370,35
20230628,133100,587838270,7370,7370,7370,7370,434
20230628,133000,584639690,7370,7370,7370,7370,2800
20230628,132900,564003690,7400,7400,7400,7400,0
20230628,132800,564003690,7400,7400,7400,7400,10
20230628,132700,563929690,7400,7400,7400,7400,0
20230628,132600,563929690,7400,7400,7400,7400,70
20230628,132500,563411690,7400,7400,7400,7400,2
20230628,132400,563396890,7380,7390,7390,7370,126
20230628,132300,562467050,7390,7390,7390,7390,0
20230628,132200,562467050,7390,7390,7400,7370,4219
20230628,132100,531332140,7390,7390,7390,7390,0
20230628,132000,531332140,7390,7390,7390,7390,99
20230628,131900,530600530,7380,7380,7380,7380,0
20230628,131800,530600530,7380,7380,7380,7380,200
20230628,131700,529124530,7390,7400,7400,7390,632
20230628,131600,524453820,7400,7400,7400,7400,0
20230628,131500,524453820,7400,7390,7400,7390,262
20230628,131400,522516940,7400,7400,7400,7400,2
20230628,131300,522502140,7390,7390,7390,7390,59
20230628,131200,522066130,7400,7390,7400,7390,1060
20230628,131100,514232720,7400,7410,7410,7400,1495
20230628,131000,503169670,7410,7420,7420,7410,11
20230628,130900,503088150,7400,7400,7400,7400,100
20230628,130800,502348150,7420,7420,7420,7420,1
20230628,130700,502340730,7400,7400,7400,7400,100
20230628,130600,501600730,7400,7390,7420,7390,250
20230628,130500,499751200,7400,7400,7400,7400,4
20230628,130400,499721600,7400,7400,7400,7400,0
20230628,130300,499721600,7400,7400,7420,7400,141
20230628,130200,498678180,7400,7410,7410,7400,772
20230628,130100,492964250,7410,7410,7410,7410,215
20230628,130000,491371100,7420,7420,7420,7420,0
20230628,125900,491371100,7420,7400,7420,7400,7
20230628,125800,491319280,7400,7400,7400,7400,23
20230628,125700,491149080,7400,7400,7400,7400,0
20230628,125600,491149080,7400,7400,7400,7400,85
20230628,125500,490520080,7410,7410,7410,7410,379
20230628,125400,487711690,7420,7410,7420,7400,530
20230628,125300,483785150,7400,7400,7400,7400,97
20230628,125200,483067350,7420,7400,7420,7400,450
20230628,125100,479736350,7420,7420,7420,7420,0
20230628,125000,479736350,7420,7420,7420,7420,0
20230628,124900,479736350,7420,7410,7420,7410,37
20230628,124800,479462170,7410,7410,7410,7410,20
20230628,124700,479313970,7430,7430,7430,7430,0
20230628,124600,479313970,7430,7400,7430,7400,418
20230628,124500,476220710,7400,7400,7400,7400,0
20230628,124400,476220710,7400,7400,7400,7400,0
20230628,124300,476220710,7400,7400,7400,7400,439
20230628,124200,472972110,7400,7410,7410,7400,207
20230628,124100,471440240,7420,7420,7420,7420,0
20230628,124000,471440240,7420,7420,7420,7420,0
20230628,123900,471440240,7420,7410,7420,7410,74
20230628,123800,470891890,7410,7410,7410,7410,110
20230628,123700,470076790,7410,7420,7420,7410,320
20230628,123600,467705570,7420,7420,7420,7420,20
20230628,123500,467557170,7410,7410,7410,7410,110
20230628,123400,466742070,7410,7410,7410,7410,2
20230628,123300,466727250,7410,7410,7410,7410,15
20230628,123200,466616100,7410,7410,7410,7410,0
20230628,123100,466616100,7410,7410,7410,7410,0
20230628,123000,466616100,7410,7410,7410,7410,155
20230628,122900,465467550,7410,7410,7410,7410,0
20230628,122800,465467550,7410,7410,7410,7410,0
20230628,122700,465467550,7410,7410,7410,7410,211
20230628,122600,463904040,7400,7400,7400,7400,1
20230628,122500,463896640,7410,7410,7410,7410,29
20230628,122400,463681750,7420,7390,7420,7390,1298
20230628,122300,454053520,7390,7400,7400,7390,14
20230628,122200,453950020,7400,7410,7420,7400,80
20230628,122100,453357980,7400,7410,7410,7400,800
20230628,122000,447437740,7410,7430,7430,7410,172
20230628,121900,446162710,7430,7430,7430,7430,400
20230628,121800,443190710,7410,7410,7410,7410,0
20230628,121700,443190710,7410,7410,7410,7410,0
20230628,121600,443190710,7410,7410,7410,7410,0
20230628,121500,443190710,7410,7410,7410,7410,100
20230628,121400,442449710,7410,7420,7440,7410,81
20230628,121300,441849450,7430,7420,7430,7420,701
20230628,121200,436641030,7400,7400,7400,7400,9
20230628,121100,436574430,7420,7420,7420,7420,8
20230628,121000,436515070,7420,7420,7420,7420,60
20230628,120900,436069870,7430,7430,7430,7430,0
20230628,120800,436069870,7430,7420,7430,7420,32
20230628,120700,435832330,7420,7430,7430,7420,156
20230628,120600,434673700,7430,7430,7430,7430,1
20230628,120500,434666270,7430,7440,7440,7430,300
20230628,120400,432435270,7400,7400,7400,7400,0
20230628,120300,432435270,7400,7400,7400,7400,1
20230628,120200,432427870,7390,7390,7390,7390,0
20230628,120100,432427870,7390,7390,7390,7390,0
20230628,120000,432427870,7390,7390,7390,7390,0
20230628,115900,432427870,7390,7410,7410,7390,988
20230628,115800,425117660,7440,7440,7440,7440,1
20230628,115700,425110220,7400,7400,7400,7400,115
20230628,115600,424259220,7400,7400,7400,7400,29
20230628,115500,424044620,7420,7420,7420,7420,0
20230628,115400,424044620,7420,7420,7420,7420,20
20230628,115300,423896220,7400,7400,7400,7400,0
20230628,115200,423896220,7400,7400,7400,7400,0
20230628,115100,423896220,7400,7400,7400,7400,130
20230628,115000,422934220,7420,7420,7420,7420,100
20230628,114900,422192220,7420,7420,7420,7420,0
20230628,114800,422192220,7420,7410,7420,7390,767
20230628,114700,416515610,7410,7410,7410,7410,1
20230628,114600,416508200,7400,7400,7400,7400,5
20230628,114500,416471200,7390,7390,7390,7390,0
20230628,114400,416471200,7390,7390,7390,7390,290
20230628,114300,414328100,7450,7420,7460,7400,414
20230628,114200,411257110,7400,7400,7400,7400,0
20230628,114100,411257110,7400,7400,7400,7400,0
20230628,114000,411257110,7400,7400,7400,7400,0
20230628,113900,411257110,7400,7390,7400,7390,389
20230628,113800,408379830,7390,7390,7390,7390,611
20230628,113700,403864540,7390,7390,7390,7380,72
20230628,113600,403333000,7390,7390,7390,7390,634
20230628,113500,398647740,7400,7410,7410,7400,428
20230628,113400,395479990,7420,7410,7420,7410,204
20230628,113300,393968280,7410,7410,7410,7410,0
20230628,113200,393968280,7410,7420,7420,7410,364
20230628,113100,391270200,7420,7420,7420,7420,23
20230628,113000,391099540,7420,7420,7420,7420,0
20230628,112900,391099540,7420,7420,7420,7420,14
20230628,112800,390995660,7420,7420,7420,7420,0
20230628,112700,390995660,7420,7420,7420,7420,5
20230628,112600,390958560,7420,7420,7420,7420,161
20230628,112500,389763940,7420,7420,7420,7420,6
20230628,112400,389719420,7410,7430,7430,7410,6
20230628,112300,389674940,7410,7410,7410,7410,124
20230628,112200,388756100,7430,7430,7430,7430,193
20230628,112100,387322110,7430,7430,7430,7430,50
20230628,112000,386950610,7430,7410,7430,7410,153
20230628,111900,385815530,7410,7390,7410,7390,156
20230628,111800,384660030,7400,7410,7410,7400,824
20230628,111700,378561940,7400,7410,7410,7400,39
20230628,111600,378273040,7410,7410,7410,7410,0
20230628,111500,378273040,7410,7410,7410,7410,49
20230628,111400,377909950,7410,7410,7410,7410,4
20230628,111300,377880310,7410,7410,7410,7410,290
20230628,111200,375731410,7410,7410,7410,7410,72
20230628,111100,375197890,7420,7420,7420,7420,2
20230628,111000,375183050,7410,7410,7410,7410,300
20230628,110900,372960050,7410,7400,7410,7400,1051
20230628,110800,365181550,7400,7400,7400,7390,565
20230628,110700,361000570,7400,7430,7430,7400,7974
20230628,110600,301923490,7430,7440,7440,7430,2242
20230628,110500,285254510,7450,7450,7450,7450,567
20230628,110400,281030360,7450,7450,7450,7450,477
20230628,110300,277476710,7460,7460,7460,7460,111
20230628,110200,276648650,7460,7460,7460,7450,133
20230628,110100,275657750,7460,7460,7460,7460,70
20230628,110000,275135550,7460,7460,7460,7460,309
20230628,105900,272830410,7460,7450,7460,7450,193
20230628,105800,271390640,7460,7460,7460,7460,1
20230628,105700,271383180,7460,7460,7460,7460,380
20230628,105600,268548380,7460,7460,7460,7460,243
20230628,105500,266735600,7460,7460,7460,7460,494
20230628,105400,263050360,7460,7480,7480,7460,872
20230628,105300,256542300,7480,7480,7480,7480,160
20230628,105200,255345500,7490,7490,7490,7490,11
20230628,105100,255263110,7490,7490,7490,7490,0
20230628,105000,255263110,7490,7490,7490,7490,5
20230628,104900,255225660,7490,7490,7490,7490,2
20230628,104800,255210680,7490,7490,7490,7490,2
20230628,104700,255195700,7490,7470,7490,7470,95
20230628,104600,254485210,7470,7470,7470,7470,20
20230628,104500,254335810,7460,7460,7460,7460,1
20230628,104400,254328350,7460,7460,7460,7460,0
20230628,104300,254328350,7460,7460,7460,7460,261
20230628,104200,252381290,7460,7460,7460,7460,75
20230628,104100,251821790,7460,7460,7460,7460,30
20230628,104000,251597990,7460,7460,7460,7460,3
20230628,103900,251575610,7460,7470,7470,7460,100
20230628,103800,250828680,7470,7470,7470,7470,80
20230628,103700,250231080,7470,7470,7470,7470,74
20230628,103600,249678300,7470,7450,7470,7450,13
20230628,103500,249581310,7460,7470,7470,7460,18
20230628,103400,249446880,7470,7470,7470,7470,3
20230628,103300,249424470,7470,7470,7470,7470,2
20230628,103200,249409530,7480,7480,7480,7480,0
20230628,103100,249409530,7480,7480,7480,7480,8
20230628,103000,249349690,7480,7480,7480,7480,0
20230628,102900,249349690,7480,7490,7490,7480,351
20230628,102800,246720710,7490,7450,7490,7450,132
20230628,102700,245733230,7450,7470,7490,7450,1032
20230628,102600,238043910,7470,7490,7490,7470,4
20230628,102500,238014000,7470,7470,7470,7470,50
20230628,102400,237640500,7470,7450,7470,7450,1317
20230628,102300,227808380,7450,7450,7450,7450,190
20230628,102200,226392880,7460,7460,7460,7460,98
20230628,102100,225661800,7460,7460,7470,7460,1022
20230628,102000,218036680,7460,7470,7470,7460,430
20230628,101900,214824990,7470,7480,7480,7470,759
20230628,101800,209153690,7480,7480,7490,7480,1022
20230628,101700,201509090,7490,7490,7500,7490,634
20230628,101600,196760410,7500,7500,7500,7500,17
20230628,101500,196632910,7500,7490,7500,7490,53
20230628,101400,196235880,7490,7490,7490,7490,58
20230628,101300,195801460,7500,7500,7500,7500,40
20230628,101200,195501460,7500,7500,7500,7500,8
20230628,101100,195441460,7500,7510,7510,7500,412
20230628,101000,192349960,7500,7520,7520,7500,157
20230628,100900,191171130,7560,7510,7570,7510,188
20230628,100800,189754030,7520,7520,7520,7520,213
20230628,100700,188152270,7520,7520,7550,7520,587
20230628,100600,183737250,7530,7530,7530,7530,139
20230628,100500,182690580,7530,7550,7550,7530,130
20230628,100400,181709280,7550,7550,7550,7550,77
20230628,100300,181127930,7540,7540,7540,7540,0
20230628,100200,181127930,7540,7540,7540,7540,26
20230628,100100,180931890,7540,7540,7540,7540,68
20230628,100000,180419170,7540,7540,7540,7540,233
20230628,095900,178662350,7540,7540,7540,7540,0
20230628,095800,178662350,7540,7530,7540,7530,6
20230628,095700,178617130,7540,7510,7540,7500,65
20230628,095600,178129570,7540,7540,7540,7540,20
20230628,095500,177978770,7540,7540,7540,7540,0
20230628,095400,177978770,7540,7540,7540,7540,20
20230628,095300,177827970,7540,7540,7540,7540,13
20230628,095200,177729950,7540,7540,7540,7540,0
20230628,095100,177729950,7540,7540,7540,7500,7
20230628,095000,177677370,7530,7520,7530,7520,100
20230628,094900,176924420,7530,7500,7530,7500,11
20230628,094800,176841860,7530,7500,7530,7490,11
20230628,094700,176759420,7490,7500,7500,7490,10
20230628,094600,176684510,7490,7500,7530,7490,807
20230628,094500,170635980,7500,7540,7540,7500,246
20230628,094400,168789140,7540,7530,7540,7530,50
20230628,094300,168412150,7540,7500,7540,7500,178
20230628,094200,167077070,7500,7500,7500,7500,137
20230628,094100,166049570,7500,7500,7500,7480,46
20230628,094000,165705040,7500,7500,7500,7500,1
20230628,093900,165697540,7490,7500,7500,7490,117
20230628,093800,164820210,7500,7490,7500,7490,310
20230628,093700,162497210,7490,7510,7510,7490,5
20230628,093600,162459690,7480,7540,7540,7480,1334
20230628,093500,152469620,7540,7540,7540,7510,290
20230628,093400,150291420,7540,7520,7540,7520,194
20230628,093300,148832480,7540,7520,7540,7520,224
20230628,093200,147145860,7520,7530,7530,7520,134
20230628,093100,146137070,7530,7520,7530,7510,657
20230628,093000,141197930,7520,7510,7520,7500,1324
20230628,092900,131263410,7510,7510,7530,7510,78
20230628,092800,130676610,7510,7510,7510,7510,7
20230628,092700,130624040,7540,7510,7540,7480,667
20230628,092600,125630150,7520,7540,7540,7500,246
20230628,092500,123783940,7520,7510,7540,7510,143
20230628,092400,122706190,7510,7540,7540,7510,137
20230628,092300,121673330,7540,7530,7540,7490,891
20230628,092200,114983940,7530,7530,7530,7520,174
20230628,092100,113674920,7530,7550,7550,7530,326
20230628,092000,111217200,7550,7520,7550,7520,206
20230628,091900,109664070,7540,7540,7550,7510,1795
20230628,091800,96133200,7540,7550,7570,7540,220
20230628,091700,94469540,7560,7570,7570,7550,25
20230628,091600,94280590,7580,7580,7580,7580,70
20230628,091500,93749990,7540,7540,7550,7540,297
20230628,091400,91510470,7540,7570,7570,7540,1405
20230628,091300,80910300,7570,7560,7570,7560,162
20230628,091200,79685570,7560,7580,7580,7560,31
20230628,091100,79451090,7550,7590,7590,7540,1657
20230628,091000,66937610,7580,7600,7600,7580,1145
20230628,090900,58243750,7600,7600,7620,7600,71
20230628,090800,57704130,7600,7590,7600,7590,92
20230628,090700,57005740,7600,7610,7610,7600,544
20230628,090600,52868880,7610,7610,7610,7610,60
20230628,090500,52412280,7610,7630,7630,7600,930
20230628,090400,45337830,7630,7680,7680,7630,439
20230628,090300,41983240,7680,7660,7700,7660,811
20230628,090200,35753680,7610,7650,7670,7610,534
20230628,090100,31671160,7650,7600,7650,7600,1248
20230628,090000,22126960,7590,7660,7660,7590,2893