KissMeData/175140/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,200500,457177240,9460,9460,9460,9460,457
20230628,200400,457177240,9460,9460,9460,9460,0
20230628,200300,457177240,9460,9460,9460,9460,0
20230628,200200,457177240,9460,9460,9460,9460,0
20230628,200100,457177240,9460,9460,9460,9460,0
20230628,200000,457177240,9460,9460,9460,9460,0
20230628,195900,457177240,9460,9460,9460,9460,0
20230628,195800,457177240,9460,9460,9460,9460,0
20230628,195700,457177240,9460,9460,9460,9460,0
20230628,195600,457177240,9460,9460,9460,9460,0
20230628,195500,457177240,9460,9460,9460,9460,0
20230628,195400,457177240,9460,9460,9460,9460,0
20230628,195300,457177240,9460,9460,9460,9460,0
20230628,195200,457177240,9460,9460,9460,9460,0
20230628,195100,457177240,9460,9460,9460,9460,0
20230628,195000,457177240,9460,9460,9460,9460,0
20230628,194900,457177240,9460,9460,9460,9460,0
20230628,194800,457177240,9460,9460,9460,9460,0
20230628,194700,457177240,9460,9460,9460,9460,0
20230628,194600,457177240,9460,9460,9460,9460,0
20230628,194500,457177240,9460,9460,9460,9460,0
20230628,194400,457177240,9460,9460,9460,9460,0
20230628,194300,457177240,9460,9460,9460,9460,0
20230628,194200,457177240,9460,9460,9460,9460,0
20230628,194100,457177240,9460,9460,9460,9460,0
20230628,194000,457177240,9460,9460,9460,9460,0
20230628,193900,457177240,9460,9460,9460,9460,0
20230628,193800,457177240,9460,9460,9460,9460,0
20230628,193700,457177240,9460,9460,9460,9460,0
20230628,193600,457177240,9460,9460,9460,9460,0
20230628,193500,457177240,9460,9460,9460,9460,457
20230628,193400,457177240,9460,9460,9460,9460,0
20230628,193300,457177240,9460,9460,9460,9460,0
20230628,193200,457177240,9460,9460,9460,9460,0
20230628,193100,457177240,9460,9460,9460,9460,0
20230628,193000,457177240,9460,9460,9460,9460,0
20230628,192900,457177240,9460,9460,9460,9460,0
20230628,192800,457177240,9460,9460,9460,9460,0
20230628,192700,457177240,9460,9460,9460,9460,0
20230628,192600,457177240,9460,9460,9460,9460,0
20230628,192500,457177240,9460,9460,9460,9460,0
20230628,192400,457177240,9460,9460,9460,9460,0
20230628,192300,457177240,9460,9460,9460,9460,0
20230628,192200,457177240,9460,9460,9460,9460,0
20230628,192100,457177240,9460,9460,9460,9460,0
20230628,192000,457177240,9460,9460,9460,9460,0
20230628,191900,457177240,9460,9460,9460,9460,0
20230628,191800,457177240,9460,9460,9460,9460,0
20230628,191700,457177240,9460,9460,9460,9460,0
20230628,191600,457177240,9460,9460,9460,9460,0
20230628,191500,457177240,9460,9460,9460,9460,0
20230628,191400,457177240,9460,9460,9460,9460,0
20230628,191300,457177240,9460,9460,9460,9460,0
20230628,191200,457177240,9460,9460,9460,9460,0
20230628,191100,457177240,9460,9460,9460,9460,0
20230628,191000,457177240,9460,9460,9460,9460,0
20230628,190900,457177240,9460,9460,9460,9460,0
20230628,190800,457177240,9460,9460,9460,9460,0
20230628,190700,457177240,9460,9460,9460,9460,0
20230628,190600,457177240,9460,9460,9460,9460,0
20230628,190500,457177240,9460,9460,9460,9460,457
20230628,190400,457177240,9460,9460,9460,9460,0
20230628,190300,457177240,9460,9460,9460,9460,0
20230628,190200,457177240,9460,9460,9460,9460,0
20230628,190100,457177240,9460,9460,9460,9460,0
20230628,190000,457177240,9460,9460,9460,9460,0
20230628,185900,457177240,9460,9460,9460,9460,0
20230628,185800,457177240,9460,9460,9460,9460,0
20230628,185700,457177240,9460,9460,9460,9460,0
20230628,185600,457177240,9460,9460,9460,9460,0
20230628,185500,457177240,9460,9460,9460,9460,0
20230628,185400,457177240,9460,9460,9460,9460,0
20230628,185300,457177240,9460,9460,9460,9460,0
20230628,185200,457177240,9460,9460,9460,9460,0
20230628,185100,457177240,9460,9460,9460,9460,0
20230628,185000,457177240,9460,9460,9460,9460,0
20230628,184900,457177240,9460,9460,9460,9460,0
20230628,184800,457177240,9460,9460,9460,9460,0
20230628,184700,457177240,9460,9460,9460,9460,0
20230628,184600,457177240,9460,9460,9460,9460,0
20230628,184500,457177240,9460,9460,9460,9460,0
20230628,184400,457177240,9460,9460,9460,9460,0
20230628,184300,457177240,9460,9460,9460,9460,0
20230628,184200,457177240,9460,9460,9460,9460,0
20230628,184100,457177240,9460,9460,9460,9460,0
20230628,184000,457177240,9460,9460,9460,9460,0
20230628,183900,457177240,9460,9460,9460,9460,0
20230628,183800,457177240,9460,9460,9460,9460,0
20230628,183700,457177240,9460,9460,9460,9460,0
20230628,183600,457177240,9460,9460,9460,9460,0
20230628,183500,457177240,9460,9460,9460,9460,457
20230628,183400,457177240,9460,9460,9460,9460,0
20230628,183300,457177240,9460,9460,9460,9460,0
20230628,183200,457177240,9460,9460,9460,9460,0
20230628,183100,457177240,9460,9460,9460,9460,0
20230628,183000,457177240,9460,9460,9460,9460,0
20230628,182900,457177240,9460,9460,9460,9460,0
20230628,182800,457177240,9460,9460,9460,9460,0
20230628,182700,457177240,9460,9460,9460,9460,0
20230628,182600,457177240,9460,9460,9460,9460,0
20230628,182500,457177240,9460,9460,9460,9460,0
20230628,182400,457177240,9460,9460,9460,9460,0
20230628,182300,457177240,9460,9460,9460,9460,0
20230628,182200,457177240,9460,9460,9460,9460,0
20230628,182100,457177240,9460,9460,9460,9460,0
20230628,182000,457177240,9460,9460,9460,9460,0
20230628,181900,457177240,9460,9460,9460,9460,0
20230628,181800,457177240,9460,9460,9460,9460,0
20230628,181700,457177240,9460,9460,9460,9460,0
20230628,181600,457177240,9460,9460,9460,9460,0
20230628,181500,457177240,9460,9460,9460,9460,0
20230628,181400,457177240,9460,9460,9460,9460,0
20230628,181300,457177240,9460,9460,9460,9460,0
20230628,181200,457177240,9460,9460,9460,9460,0
20230628,181100,457177240,9460,9460,9460,9460,0
20230628,181000,457177240,9460,9460,9460,9460,0
20230628,180900,457177240,9460,9460,9460,9460,0
20230628,180800,457177240,9460,9460,9460,9460,0
20230628,180700,457177240,9460,9460,9460,9460,0
20230628,180600,457177240,9460,9460,9460,9460,0
20230628,180500,457177240,9460,9460,9460,9460,457
20230628,180400,457177240,9460,9460,9460,9460,0
20230628,180300,457177240,9460,9460,9460,9460,0
20230628,180200,457177240,9460,9460,9460,9460,0
20230628,180100,457177240,9460,9460,9460,9460,0
20230628,180000,457177240,9460,9460,9460,9460,0
20230628,175900,457177240,9460,9460,9460,9460,0
20230628,175800,457177240,9460,9460,9460,9460,0
20230628,175700,457177240,9460,9460,9460,9460,0
20230628,175600,457177240,9460,9460,9460,9460,0
20230628,175500,457177240,9460,9460,9460,9460,0
20230628,175400,457177240,9460,9460,9460,9460,0
20230628,175300,457177240,9460,9460,9460,9460,0
20230628,175200,457177240,9460,9460,9460,9460,0
20230628,175100,457177240,9460,9460,9460,9460,0
20230628,175000,457177240,9460,9460,9460,9460,0
20230628,174900,457177240,9460,9460,9460,9460,0
20230628,174800,457177240,9460,9460,9460,9460,0
20230628,174700,457177240,9460,9460,9460,9460,0
20230628,174600,457177240,9460,9460,9460,9460,0
20230628,174500,457177240,9460,9460,9460,9460,0
20230628,174400,457177240,9460,9460,9460,9460,0
20230628,174300,457177240,9460,9460,9460,9460,0
20230628,174200,457177240,9460,9460,9460,9460,0
20230628,174100,457177240,9460,9460,9460,9460,0
20230628,174000,457177240,9460,9460,9460,9460,0
20230628,173900,457177240,9460,9460,9460,9460,0
20230628,173800,457177240,9460,9460,9460,9460,0
20230628,173700,457177240,9460,9460,9460,9460,0
20230628,173600,457177240,9460,9460,9460,9460,0
20230628,173500,457177240,9460,9460,9460,9460,457
20230628,173400,457177240,9460,9460,9460,9460,0
20230628,173300,457177240,9460,9460,9460,9460,0
20230628,173200,457177240,9460,9460,9460,9460,0
20230628,173100,457177240,9460,9460,9460,9460,0
20230628,173000,457177240,9460,9460,9460,9460,0
20230628,172900,457177240,9460,9460,9460,9460,0
20230628,172800,457177240,9460,9460,9460,9460,0
20230628,172700,457177240,9460,9460,9460,9460,0
20230628,172600,457177240,9460,9460,9460,9460,0
20230628,172500,457177240,9460,9460,9460,9460,0
20230628,172400,457177240,9460,9460,9460,9460,0
20230628,172300,457177240,9460,9460,9460,9460,0
20230628,172200,457177240,9460,9460,9460,9460,0
20230628,172100,457177240,9460,9460,9460,9460,0
20230628,172000,457177240,9460,9460,9460,9460,0
20230628,171900,457177240,9460,9460,9460,9460,0
20230628,171800,457177240,9460,9460,9460,9460,0
20230628,171700,457177240,9460,9460,9460,9460,0
20230628,171600,457177240,9460,9460,9460,9460,0
20230628,171500,457177240,9460,9460,9460,9460,0
20230628,171400,457177240,9460,9460,9460,9460,0
20230628,171300,457177240,9460,9460,9460,9460,0
20230628,171200,457177240,9460,9460,9460,9460,0
20230628,171100,457177240,9460,9460,9460,9460,0
20230628,171000,457177240,9460,9460,9460,9460,0
20230628,170900,457177240,9460,9460,9460,9460,0
20230628,170800,457177240,9460,9460,9460,9460,0
20230628,170700,457177240,9460,9460,9460,9460,0
20230628,170600,457177240,9460,9460,9460,9460,0
20230628,170500,457177240,9460,9460,9460,9460,457
20230628,170400,457177240,9460,9460,9460,9460,0
20230628,170300,457177240,9460,9460,9460,9460,0
20230628,170200,457177240,9460,9460,9460,9460,0
20230628,170100,457177240,9460,9460,9460,9460,0
20230628,170000,457177240,9460,9460,9460,9460,0
20230628,165900,457177240,9460,9460,9460,9460,0
20230628,165800,457177240,9460,9460,9460,9460,0
20230628,165700,457177240,9460,9460,9460,9460,0
20230628,165600,457177240,9460,9460,9460,9460,0
20230628,165500,457177240,9460,9460,9460,9460,0
20230628,165400,457177240,9460,9460,9460,9460,0
20230628,165300,457177240,9460,9460,9460,9460,0
20230628,165200,457177240,9460,9460,9460,9460,0
20230628,165100,457177240,9460,9460,9460,9460,0
20230628,165000,457177240,9460,9460,9460,9460,0
20230628,164900,457177240,9460,9460,9460,9460,0
20230628,164800,457177240,9460,9460,9460,9460,0
20230628,164700,457177240,9460,9460,9460,9460,0
20230628,164600,457177240,9460,9460,9460,9460,0
20230628,164500,457177240,9460,9460,9460,9460,0
20230628,164400,457177240,9460,9460,9460,9460,0
20230628,164300,457177240,9460,9460,9460,9460,0
20230628,164200,457177240,9460,9460,9460,9460,0
20230628,164100,457177240,9460,9460,9460,9460,0
20230628,164000,457177240,9460,9460,9460,9460,0
20230628,163900,457177240,9460,9460,9460,9460,0
20230628,163800,457177240,9460,9460,9460,9460,0
20230628,163700,457177240,9460,9460,9460,9460,0
20230628,163600,457177240,9460,9460,9460,9460,0
20230628,163500,457177240,9460,9460,9460,9460,457
20230628,163400,457177240,9460,9460,9460,9460,0
20230628,163300,457177240,9460,9460,9460,9460,0
20230628,163200,457177240,9460,9460,9460,9460,0
20230628,163100,457177240,9460,9460,9460,9460,0
20230628,163000,457177240,9460,9460,9460,9460,0
20230628,162900,457177240,9460,9460,9460,9460,0
20230628,162800,457177240,9460,9460,9460,9460,0
20230628,162700,457177240,9460,9460,9460,9460,0
20230628,162600,457177240,9460,9460,9460,9460,0
20230628,162500,457177240,9460,9460,9460,9460,0
20230628,162400,457177240,9460,9460,9460,9460,0
20230628,162300,457177240,9460,9460,9460,9460,0
20230628,162200,457177240,9460,9460,9460,9460,0
20230628,162100,457177240,9460,9460,9460,9460,0
20230628,162000,457177240,9460,9460,9460,9460,0
20230628,161900,457177240,9460,9460,9460,9460,0
20230628,161800,457177240,9460,9460,9460,9460,0
20230628,161700,457177240,9460,9460,9460,9460,0
20230628,161600,457177240,9460,9460,9460,9460,0
20230628,161500,457177240,9460,9460,9460,9460,0
20230628,161400,457177240,9460,9460,9460,9460,0
20230628,161300,457177240,9460,9460,9460,9460,0
20230628,161200,457177240,9460,9460,9460,9460,0
20230628,161100,457177240,9460,9460,9460,9460,0
20230628,161000,457177240,9460,9460,9460,9460,0
20230628,160900,457177240,9460,9460,9460,9460,0
20230628,160800,457177240,9460,9460,9460,9460,0
20230628,160700,457177240,9460,9460,9460,9460,0
20230628,160600,457177240,9460,9460,9460,9460,0
20230628,160500,457177240,9460,9460,9460,9460,457
20230628,160400,457177240,9460,9460,9460,9460,0
20230628,160300,457177240,9460,9460,9460,9460,0
20230628,160200,457177240,9460,9460,9460,9460,0
20230628,160100,457177240,9460,9460,9460,9460,0
20230628,160000,457177240,9460,9460,9460,9460,0
20230628,155900,457177240,9460,9460,9460,9460,0
20230628,155800,457177240,9460,9460,9460,9460,0
20230628,155700,457177240,9460,9460,9460,9460,0
20230628,155600,457177240,9460,9460,9460,9460,0
20230628,155500,457177240,9460,9460,9460,9460,0
20230628,155400,457177240,9460,9460,9460,9460,0
20230628,155300,457177240,9460,9460,9460,9460,0
20230628,155200,457177240,9460,9460,9460,9460,0
20230628,155100,457177240,9460,9460,9460,9460,0
20230628,155000,457177240,9460,9460,9460,9460,0
20230628,154900,457177240,9460,9460,9460,9460,0
20230628,154800,457177240,9460,9460,9460,9460,0
20230628,154700,457177240,9460,9460,9460,9460,0
20230628,154600,457177240,9460,9460,9460,9460,0
20230628,154500,457177240,9460,9460,9460,9460,0
20230628,154400,457177240,9460,9460,9460,9460,0
20230628,154300,457177240,9460,9460,9460,9460,0
20230628,154200,457177240,9460,9460,9460,9460,0
20230628,154100,457177240,9460,9460,9460,9460,0
20230628,154000,457177240,9460,9460,9460,9460,0
20230628,153900,457177240,9460,9460,9460,9460,0
20230628,153800,457177240,9460,9460,9460,9460,0
20230628,153700,457177240,9460,9460,9460,9460,0
20230628,153600,457177240,9460,9460,9460,9460,0
20230628,153500,457177240,9460,9460,9460,9460,457
20230628,153400,457177240,9460,9460,9460,9460,0
20230628,153300,457177240,9460,9460,9460,9460,0
20230628,153200,457177240,9460,9460,9460,9460,0
20230628,153100,457177240,9460,9460,9460,9460,0
20230628,153000,457177240,9460,9460,9460,9460,457
20230628,152900,452854020,9500,9500,9500,9500,0
20230628,152800,452854020,9500,9500,9500,9500,0
20230628,152700,452854020,9500,9500,9500,9500,0
20230628,152600,452854020,9500,9500,9500,9500,0
20230628,152500,452854020,9500,9500,9500,9500,0
20230628,152400,452854020,9500,9500,9500,9500,0
20230628,152300,452854020,9500,9500,9500,9500,0
20230628,152200,452854020,9500,9500,9500,9500,0
20230628,152100,452854020,9500,9500,9500,9500,0
20230628,152000,452854020,9500,9500,9500,9500,0
20230628,151900,452854020,9500,9500,9500,9500,2
20230628,151800,452835020,9460,9460,9460,9460,285
20230628,151700,450138920,9500,9510,9510,9500,396
20230628,151600,446374630,9590,9590,9590,9590,0
20230628,151500,446374630,9590,9590,9590,9510,512
20230628,151400,441504150,9590,9590,9590,9510,876
20230628,151300,433139250,9600,9590,9600,9590,740
20230628,151200,426042370,9620,9620,9620,9620,0
20230628,151100,426042370,9620,9630,9630,9620,52
20230628,151000,425541620,9540,9600,9600,9540,500
20230628,150900,420768860,9650,9650,9650,9650,0
20230628,150800,420768860,9650,9650,9650,9650,1
20230628,150700,420759210,9600,9660,9660,9600,327
20230628,150600,417613110,9660,9660,9670,9660,33
20230628,150500,417294320,9670,9610,9670,9550,1796
20230628,150400,400117850,9620,9630,9630,9610,443
20230628,150300,395857880,9670,9670,9670,9670,24
20230628,150200,395625800,9680,9680,9680,9680,50
20230628,150100,395141800,9680,9610,9680,9610,201
20230628,150000,393203070,9610,9750,9750,9610,1901
20230628,145900,374796130,9760,9760,9760,9760,23
20230628,145800,374571650,9770,9770,9770,9770,0
20230628,145700,374571650,9770,9770,9770,9770,1
20230628,145600,374561880,9780,9780,9780,9780,0
20230628,145500,374561880,9780,9790,9790,9780,409
20230628,145400,370561510,9800,9820,9820,9800,636
20230628,145300,364326560,9830,9830,9830,9830,0
20230628,145200,364326560,9830,9830,9830,9830,11
20230628,145100,364218430,9830,9830,9830,9830,0
20230628,145000,364218430,9830,9830,9830,9830,0
20230628,144900,364218430,9830,9830,9830,9830,2
20230628,144800,364198770,9840,9790,9840,9790,1201
20230628,144700,352440930,9790,9810,9810,9790,289
20230628,144600,349611420,9810,9830,9830,9810,53
20230628,144500,349090810,9860,9860,9860,9860,0
20230628,144400,349090810,9860,9860,9860,9860,4
20230628,144300,349051370,9880,9880,9880,9880,0
20230628,144200,349051370,9880,9880,9880,9880,0
20230628,144100,349051370,9880,9880,9880,9880,0
20230628,144000,349051370,9880,9880,9880,9880,0
20230628,143900,349051370,9880,9850,9880,9850,1303
20230628,143800,336196430,9860,9860,9860,9860,0
20230628,143700,336196430,9860,9860,9860,9860,0
20230628,143600,336196430,9860,9860,9860,9860,8
20230628,143500,336117550,9880,9880,9880,9880,401
20230628,143400,332155670,9880,9880,9880,9880,304
20230628,143300,329152150,9860,9860,9860,9860,72
20230628,143200,328442230,9860,9860,9860,9860,0
20230628,143100,328442230,9860,9860,9860,9860,0
20230628,143000,328442230,9860,9840,9860,9840,4
20230628,142900,328402850,9840,9840,9840,9840,0
20230628,142800,328402850,9840,9840,9840,9840,1
20230628,142700,328393010,9780,9780,9780,9780,0
20230628,142600,328393010,9780,9780,9780,9780,0
20230628,142500,328393010,9780,9790,9790,9780,102
20230628,142400,327394740,9780,9780,9780,9780,0
20230628,142300,327394740,9780,9790,9790,9780,300
20230628,142200,324460000,9800,9800,9800,9800,8
20230628,142100,324381600,9800,9800,9800,9800,0
20230628,142000,324381600,9800,9800,9800,9800,1
20230628,141900,324371800,9780,9780,9780,9780,0
20230628,141800,324371800,9780,9780,9780,9780,15
20230628,141700,324225100,9780,9740,9780,9740,214
20230628,141600,322138500,9720,9720,9720,9720,114
20230628,141500,321030420,9710,9710,9710,9710,2
20230628,141400,321011000,9720,9710,9720,9710,130
20230628,141300,319747700,9680,9680,9680,9680,10
20230628,141200,319650900,9720,9720,9720,9720,0
20230628,141100,319650900,9720,9720,9720,9720,0
20230628,141000,319650900,9720,9720,9720,9720,0
20230628,140900,319650900,9720,9720,9720,9720,0
20230628,140800,319650900,9720,9720,9720,9720,0
20230628,140700,319650900,9720,9720,9720,9720,1
20230628,140600,319641180,9720,9720,9720,9720,1
20230628,140500,319631460,9690,9690,9690,9690,1
20230628,140400,319621770,9690,9690,9690,9690,7
20230628,140300,319553940,9680,9680,9690,9680,20
20230628,140200,319360270,9680,9680,9680,9680,63
20230628,140100,318750430,9670,9630,9670,9620,1343
20230628,140000,305829000,9630,9580,9630,9580,341
20230628,135900,302553050,9610,9640,9640,9600,629
20230628,135800,296509070,9660,9670,9670,9660,252
20230628,135700,294073940,9680,9700,9700,9680,146
20230628,135600,292659700,9700,9700,9700,9700,0
20230628,135500,292659700,9700,9700,9700,9700,0
20230628,135400,292659700,9700,9700,9700,9700,0
20230628,135300,292659700,9700,9700,9700,9700,0
20230628,135200,292659700,9700,9700,9700,9700,0
20230628,135100,292659700,9700,9700,9700,9700,0
20230628,135000,292659700,9700,9700,9700,9700,0
20230628,134900,292659700,9700,9700,9700,9700,2
20230628,134800,292640300,9700,9700,9700,9700,0
20230628,134700,292640300,9700,9700,9700,9700,6
20230628,134600,292582100,9700,9700,9700,9700,139
20230628,134500,291233800,9690,9690,9690,9690,0
20230628,134400,291233800,9690,9690,9690,9690,0
20230628,134300,291233800,9690,9680,9690,9680,64
20230628,134200,290614110,9750,9750,9750,9750,0
20230628,134100,290614110,9750,9700,9750,9680,1301
20230628,134000,278008910,9690,9750,9750,9690,272
20230628,133900,275369490,9820,9820,9820,9820,0
20230628,133800,275369490,9820,9820,9820,9820,0
20230628,133700,275369490,9820,9820,9820,9820,1
20230628,133600,275359670,9780,9780,9780,9780,0
20230628,133500,275359670,9780,9780,9780,9780,0
20230628,133400,275359670,9780,9780,9780,9780,115
20230628,133300,274234970,9690,9750,9750,9690,222
20230628,133200,272081590,9780,9780,9780,9780,0
20230628,133100,272081590,9780,9780,9780,9780,0
20230628,133000,272081590,9780,9780,9780,9780,385
20230628,132900,268316290,9780,9780,9780,9780,0
20230628,132800,268316290,9780,9780,9780,9780,0
20230628,132700,268316290,9780,9780,9780,9780,0
20230628,132600,268316290,9780,9760,9780,9760,176
20230628,132500,266595530,9760,9750,9760,9750,14
20230628,132400,266458970,9760,9780,9780,9760,568
20230628,132300,260911290,9780,9790,9790,9780,20
20230628,132200,260715540,9780,9800,9800,9780,200
20230628,132100,258757540,9780,9780,9780,9780,0
20230628,132000,258757540,9780,9780,9780,9780,0
20230628,131900,258757540,9780,9780,9780,9780,0
20230628,131800,258757540,9780,9780,9780,9780,0
20230628,131700,258757540,9780,9780,9780,9780,0
20230628,131600,258757540,9780,9780,9780,9780,0
20230628,131500,258757540,9780,9780,9780,9780,0
20230628,131400,258757540,9780,9780,9780,9780,0
20230628,131300,258757540,9780,9780,9780,9780,48
20230628,131200,258288100,9780,9780,9780,9780,30
20230628,131100,257994700,9780,9780,9780,9780,7
20230628,131000,257926240,9780,9790,9790,9780,15
20230628,130900,257779530,9780,9780,9780,9780,0
20230628,130800,257779530,9780,9800,9800,9780,500
20230628,130700,252885580,9800,9860,9860,9800,1210
20230628,130600,241011350,9830,9870,9870,9830,1000
20230628,130500,231169270,9840,9840,9840,9840,0
20230628,130400,231169270,9840,9840,9840,9840,0
20230628,130300,231169270,9840,9840,9840,9840,0
20230628,130200,231169270,9840,9840,9840,9840,0
20230628,130100,231169270,9840,9840,9840,9840,0
20230628,130000,231169270,9840,9840,9840,9840,0
20230628,125900,231169270,9840,9840,9840,9840,0
20230628,125800,231169270,9840,9840,9840,9840,0
20230628,125700,231169270,9840,9840,9840,9840,0
20230628,125600,231169270,9840,9840,9840,9840,0
20230628,125500,231169270,9840,9900,9900,9840,99
20230628,125400,230194410,9940,9940,9940,9940,0
20230628,125300,230194410,9940,9950,9950,9940,1192
20230628,125200,218344010,9940,9940,9940,9940,0
20230628,125100,218344010,9940,9940,9940,9940,10
20230628,125000,218244610,9950,9950,9950,9950,0
20230628,124900,218244610,9950,9950,9950,9950,67
20230628,124800,217577960,9960,9960,9960,9960,0
20230628,124700,217577960,9960,9960,9960,9960,0
20230628,124600,217577960,9960,9960,9960,9960,0
20230628,124500,217577960,9960,9960,9960,9960,0
20230628,124400,217577960,9960,9960,9960,9960,0
20230628,124300,217577960,9960,9960,9960,9960,0
20230628,124200,217577960,9960,9960,9960,9960,0
20230628,124100,217577960,9960,9960,9960,9960,0
20230628,124000,217577960,9960,9960,9960,9960,0
20230628,123900,217577960,9960,9960,9960,9960,0
20230628,123800,217577960,9960,9960,9960,9960,32
20230628,123700,217259240,9960,9970,9970,9960,73
20230628,123600,216532110,9970,9970,9970,9970,0
20230628,123500,216532110,9970,9970,9970,9970,0
20230628,123400,216532110,9970,9970,9970,9970,125
20230628,123300,215285860,9980,9980,9980,9980,0
20230628,123200,215285860,9980,9980,9980,9980,0
20230628,123100,215285860,9980,9980,9980,9980,1
20230628,123000,215275880,9980,9980,9980,9980,0
20230628,122900,215275880,9980,9980,9980,9980,0
20230628,122800,215275880,9980,9980,9980,9980,0
20230628,122700,215275880,9980,9980,9980,9980,0
20230628,122600,215275880,9980,9980,9980,9980,0
20230628,122500,215275880,9980,9980,9980,9980,0
20230628,122400,215275880,9980,9980,9980,9980,29
20230628,122300,214986460,9980,9980,9980,9980,0
20230628,122200,214986460,9980,9980,9980,9980,0
20230628,122100,214986460,9980,9980,9980,9980,0
20230628,122000,214986460,9980,9980,9980,9980,0
20230628,121900,214986460,9980,9980,9980,9980,0
20230628,121800,214986460,9980,9980,9980,9980,0
20230628,121700,214986460,9980,9980,9980,9980,0
20230628,121600,214986460,9980,9980,9980,9980,0
20230628,121500,214986460,9980,9980,9980,9980,0
20230628,121400,214986460,9980,9980,9980,9980,0
20230628,121300,214986460,9980,9980,9980,9980,2
20230628,121200,214966500,9980,9980,9980,9980,0
20230628,121100,214966500,9980,9980,9980,9980,0
20230628,121000,214966500,9980,9980,9980,9980,1
20230628,120900,214956520,9980,9980,9980,9980,0
20230628,120800,214956520,9980,9980,9980,9980,50
20230628,120700,214457520,9980,9980,9980,9980,0
20230628,120600,214457520,9980,9980,9980,9980,0
20230628,120500,214457520,9980,9980,9980,9980,0
20230628,120400,214457520,9980,9980,9980,9980,0
20230628,120300,214457520,9980,9980,9980,9980,0
20230628,120200,214457520,9980,9980,9980,9980,0
20230628,120100,214457520,9980,9980,9980,9980,0
20230628,120000,214457520,9980,9980,9980,9980,0
20230628,115900,214457520,9980,9980,9980,9980,0
20230628,115800,214457520,9980,9980,9980,9980,0
20230628,115700,214457520,9980,9980,9980,9980,0
20230628,115600,214457520,9980,9980,9980,9980,0
20230628,115500,214457520,9980,9980,9980,9980,1
20230628,115400,214447540,9950,9950,9950,9950,0
20230628,115300,214447540,9950,9950,9950,9950,0
20230628,115200,214447540,9950,9950,9950,9950,0
20230628,115100,214447540,9950,9950,9950,9950,47
20230628,115000,213979890,9960,9970,9970,9960,200
20230628,114900,211987790,9970,9980,9980,9970,450
20230628,114800,207500750,9970,9970,9970,9970,0
20230628,114700,207500750,9970,9970,9970,9970,0
20230628,114600,207500750,9970,9970,9970,9970,0
20230628,114500,207500750,9970,9970,9970,9970,0
20230628,114400,207500750,9970,9970,9970,9970,0
20230628,114300,207500750,9970,9970,9970,9970,0
20230628,114200,207500750,9970,9970,9970,9970,0
20230628,114100,207500750,9970,9970,9970,9970,0
20230628,114000,207500750,9970,9970,9970,9970,0
20230628,113900,207500750,9970,9980,9980,9970,15
20230628,113800,207351090,9990,9990,9990,9990,0
20230628,113700,207351090,9990,9990,9990,9990,3
20230628,113600,207321120,9990,9990,9990,9990,0
20230628,113500,207321120,9990,9990,9990,9990,0
20230628,113400,207321120,9990,9990,9990,9990,0
20230628,113300,207321120,9990,9990,9990,9990,0
20230628,113200,207321120,9990,9990,9990,9990,0
20230628,113100,207321120,9990,9990,9990,9990,7
20230628,113000,207251190,9990,10010,10010,9990,3
20230628,112900,207221190,9970,9970,9970,9970,0
20230628,112800,207221190,9970,9970,9970,9970,0
20230628,112700,207221190,9970,9990,9990,9970,330
20230628,112600,203929440,10030,10030,10030,10030,0
20230628,112500,203929440,10030,10030,10030,10030,1
20230628,112400,203919410,10030,10030,10030,10030,1
20230628,112300,203909380,9980,9980,9980,9980,0
20230628,112200,203909380,9980,9980,9980,9980,0
20230628,112100,203909380,9980,9990,9990,9980,325
20230628,112000,200664580,10000,10000,10000,10000,10
20230628,111900,200564580,10050,10050,10050,10050,0
20230628,111800,200564580,10050,10050,10050,10050,0
20230628,111700,200564580,10050,10050,10050,10050,0
20230628,111600,200564580,10050,10050,10050,10050,0
20230628,111500,200564580,10050,10050,10050,10050,1
20230628,111400,200554530,10000,9990,10000,9990,113
20230628,111300,199425020,9990,10010,10010,9990,221
20230628,111200,197213630,10010,10010,10010,10010,0
20230628,111100,197213630,10010,10070,10070,10010,32
20230628,111000,196893070,10070,10100,10100,10070,32
20230628,110900,196570530,10130,10130,10130,10130,26
20230628,110800,196307150,10140,10130,10140,10130,81
20230628,110700,195485850,10060,10060,10100,10060,962
20230628,110600,185790220,10040,10040,10040,10040,2
20230628,110500,185770140,10060,10060,10060,10060,49
20230628,110400,185277200,10060,10040,10070,10040,677
20230628,110300,178470590,10070,10070,10070,10070,50
20230628,110200,177967090,10070,9990,10200,9990,4112
20230628,110100,136671570,9980,9990,9990,9980,22
20230628,110000,136451870,9990,9990,9990,9990,0
20230628,105900,136451870,9990,9990,9990,9990,10
20230628,105800,136351970,9990,9990,9990,9990,0
20230628,105700,136351970,9990,9990,9990,9990,0
20230628,105600,136351970,9990,9980,9990,9980,33
20230628,105500,136022310,9980,9980,9980,9980,191
20230628,105400,134116130,9980,9980,9980,9980,0
20230628,105300,134116130,9980,9980,9980,9980,5
20230628,105200,134066230,9980,9980,9980,9980,0
20230628,105100,134066230,9980,9980,9980,9980,0
20230628,105000,134066230,9980,9980,9980,9980,0
20230628,104900,134066230,9980,9980,9980,9980,0
20230628,104800,134066230,9980,9980,9980,9980,0
20230628,104700,134066230,9980,9980,9980,9980,0
20230628,104600,134066230,9980,9960,9980,9960,646
20230628,104500,127623150,9950,9950,9950,9950,0
20230628,104400,127623150,9950,9950,9950,9950,262
20230628,104300,125016250,9950,9950,9950,9950,0
20230628,104200,125016250,9950,9950,9950,9950,0
20230628,104100,125016250,9950,9950,9950,9950,1
20230628,104000,125006300,9910,9910,9910,9910,0
20230628,103900,125006300,9910,9910,9910,9910,0
20230628,103800,125006300,9910,9910,9910,9910,0
20230628,103700,125006300,9910,9970,9970,9910,560
20230628,103600,119454580,9920,9920,9920,9920,0
20230628,103500,119454580,9920,9960,9960,9920,207
20230628,103400,117400460,9970,9970,9970,9970,200
20230628,103300,115406460,9980,9980,9980,9980,0
20230628,103200,115406460,9980,9980,9980,9980,244
20230628,103100,112971340,9960,9960,9960,9960,100
20230628,103000,111975340,9980,9970,9980,9970,82
20230628,102900,111157060,9970,9970,9970,9970,108
20230628,102800,110080300,9970,9970,9970,9970,0
20230628,102700,110080300,9970,9910,9970,9910,1226
20230628,102600,97883100,9910,9910,9910,9910,6
20230628,102500,97823640,9920,9920,9920,9920,44
20230628,102400,97387160,9910,9910,9910,9910,0
20230628,102300,97387160,9910,9910,9910,9910,0
20230628,102200,97387160,9910,9900,9910,9900,363
20230628,102100,93790060,9900,9890,9900,9890,548
20230628,102000,88364990,9890,9890,9890,9890,163
20230628,101900,86752920,9890,9890,9890,9890,0
20230628,101800,86752920,9890,9880,9890,9880,43
20230628,101700,86327710,9880,9880,9880,9880,61
20230628,101600,85725030,9880,9880,9880,9880,90
20230628,101500,84835830,9880,9880,9880,9880,10
20230628,101400,84737030,9890,9890,9890,9890,233
20230628,101300,82432660,9890,9890,9890,9890,40
20230628,101200,82037060,9880,9870,9880,9870,25
20230628,101100,81790160,9880,9880,9880,9880,0
20230628,101000,81790160,9880,9880,9880,9880,0
20230628,100900,81790160,9880,9890,9890,9880,11
20230628,100800,81681470,9890,9890,9890,9890,1
20230628,100700,81671580,9900,9900,9900,9900,0
20230628,100600,81671580,9900,9900,9900,9900,0
20230628,100500,81671580,9900,9900,9900,9900,76
20230628,100400,80919180,9900,9890,9900,9890,748
20230628,100300,73520060,9880,9880,9880,9880,818
20230628,100200,65438220,9880,9880,9880,9880,55
20230628,100100,64894820,9880,9870,9880,9870,611
20230628,100000,58864230,9870,9820,9870,9820,107
20230628,095900,57813440,9840,9840,9840,9840,293
20230628,095800,54930320,9830,9830,9830,9830,0
20230628,095700,54930320,9830,9830,9830,9830,0
20230628,095600,54930320,9830,9830,9830,9830,75
20230628,095500,54193070,9830,9830,9830,9830,25
20230628,095400,53947320,9840,9840,9840,9840,0
20230628,095300,53947320,9840,9840,9840,9840,4
20230628,095200,53907960,9840,9830,9840,9830,41
20230628,095100,53504920,9830,9830,9830,9830,0
20230628,095000,53504920,9830,9830,9830,9830,67
20230628,094900,52846310,9830,9820,9830,9820,42
20230628,094800,52433470,9820,9820,9820,9820,2
20230628,094700,52413830,9810,9820,9820,9810,101
20230628,094600,51422020,9820,9820,9820,9820,89
20230628,094500,50548040,9820,9820,9820,9820,6
20230628,094400,50489120,9800,9800,9800,9800,0
20230628,094300,50489120,9800,9800,9830,9800,260
20230628,094200,47940940,9790,9780,9790,9780,155
20230628,094100,46424590,9750,9740,9750,9740,107
20230628,094000,45381370,9730,9720,9730,9720,111
20230628,093900,44301450,9680,9680,9680,9680,0
20230628,093800,44301450,9680,9690,9690,9680,30
20230628,093700,44010850,9740,9740,9740,9740,0
20230628,093600,44010850,9740,9740,9740,9740,0
20230628,093500,44010850,9740,9740,9740,9740,0
20230628,093400,44010850,9740,9740,9740,9740,0
20230628,093300,44010850,9740,9740,9750,9740,11
20230628,093200,43903650,9770,9740,9770,9740,7
20230628,093100,43835290,9680,9690,9690,9680,100
20230628,093000,42867140,9680,9680,9680,9680,100
20230628,092900,41899140,9670,9670,9670,9670,0
20230628,092800,41899140,9670,9700,9740,9670,442
20230628,092700,37616990,9670,9670,9670,9670,0
20230628,092600,37616990,9670,9780,9780,9670,221
20230628,092500,35468170,9690,9740,9740,9680,400
20230628,092400,31591100,9770,9770,9770,9770,144
20230628,092300,30184220,9730,9740,9740,9730,50
20230628,092200,29697540,9730,9730,9730,9730,0
20230628,092100,29697540,9730,9730,9730,9730,0
20230628,092000,29697540,9730,9730,9730,9730,0
20230628,091900,29697540,9730,9730,9730,9730,20
20230628,091800,29502940,9730,9760,9760,9730,337
20230628,091700,26222820,9760,9760,9760,9760,1
20230628,091600,26213060,9760,9760,9760,9760,0
20230628,091500,26213060,9760,9750,9760,9750,12
20230628,091400,26096000,9730,9730,9730,9730,0
20230628,091300,26096000,9730,9730,9730,9730,0
20230628,091200,26096000,9730,9730,9730,9730,51
20230628,091100,25599770,9760,9760,9760,9760,64
20230628,091000,24975130,9770,9770,9770,9770,0
20230628,090900,24975130,9770,9770,9770,9770,0
20230628,090800,24975130,9770,9760,9770,9760,365
20230628,090700,21412670,9770,9770,9770,9770,0
20230628,090600,21412670,9770,9770,9770,9770,54
20230628,090500,20885090,9880,9800,9890,9760,51
20230628,090400,20385830,9760,9670,9760,9670,829
20230628,090300,12298800,9670,9660,9720,9660,1202
20230628,090200,629960,9660,9580,9660,9580,3
20230628,090100,601140,9660,9660,9660,9660,1
20230628,090000,591480,9540,9540,9540,9540,62