KissMeData/024120/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190100,1010040300,5710,5710,5710,5710,17699
20230628,190000,1010040300,5710,5710,5710,5710,0
20230628,185900,1010040300,5710,5710,5710,5710,0
20230628,185800,1010040300,5710,5710,5710,5710,0
20230628,185700,1010040300,5710,5710,5710,5710,0
20230628,185600,1010040300,5710,5710,5710,5710,0
20230628,185500,1010040300,5710,5710,5710,5710,0
20230628,185400,1010040300,5710,5710,5710,5710,0
20230628,185300,1010040300,5710,5710,5710,5710,0
20230628,185200,1010040300,5710,5710,5710,5710,0
20230628,185100,1010040300,5710,5710,5710,5710,0
20230628,185000,1010040300,5710,5710,5710,5710,0
20230628,184900,1010040300,5710,5710,5710,5710,0
20230628,184800,1010040300,5710,5710,5710,5710,0
20230628,184700,1010040300,5710,5710,5710,5710,0
20230628,184600,1010040300,5710,5710,5710,5710,0
20230628,184500,1010040300,5710,5710,5710,5710,0
20230628,184400,1010040300,5710,5710,5710,5710,0
20230628,184300,1010040300,5710,5710,5710,5710,0
20230628,184200,1010040300,5710,5710,5710,5710,0
20230628,184100,1010040300,5710,5710,5710,5710,0
20230628,184000,1010040300,5710,5710,5710,5710,0
20230628,183900,1010040300,5710,5710,5710,5710,0
20230628,183800,1010040300,5710,5710,5710,5710,0
20230628,183700,1010040300,5710,5710,5710,5710,0
20230628,183600,1010040300,5710,5710,5710,5710,0
20230628,183500,1010040300,5710,5710,5710,5710,0
20230628,183400,1010040300,5710,5710,5710,5710,0
20230628,183300,1010040300,5710,5710,5710,5710,0
20230628,183200,1010040300,5710,5710,5710,5710,0
20230628,183100,1010040300,5710,5710,5710,5710,17699
20230628,183000,1010040300,5710,5710,5710,5710,0
20230628,182900,1010040300,5710,5710,5710,5710,0
20230628,182800,1010040300,5710,5710,5710,5710,0
20230628,182700,1010040300,5710,5710,5710,5710,0
20230628,182600,1010040300,5710,5710,5710,5710,0
20230628,182500,1010040300,5710,5710,5710,5710,0
20230628,182400,1010040300,5710,5710,5710,5710,0
20230628,182300,1010040300,5710,5710,5710,5710,0
20230628,182200,1010040300,5710,5710,5710,5710,0
20230628,182100,1010040300,5710,5710,5710,5710,0
20230628,182000,1010040300,5710,5710,5710,5710,0
20230628,181900,1010040300,5710,5710,5710,5710,0
20230628,181800,1010040300,5710,5710,5710,5710,0
20230628,181700,1010040300,5710,5710,5710,5710,0
20230628,181600,1010040300,5710,5710,5710,5710,0
20230628,181500,1010040300,5710,5710,5710,5710,0
20230628,181400,1010040300,5710,5710,5710,5710,0
20230628,181300,1010040300,5710,5710,5710,5710,0
20230628,181200,1010040300,5710,5710,5710,5710,0
20230628,181100,1010040300,5710,5710,5710,5710,0
20230628,181000,1010040300,5710,5710,5710,5710,0
20230628,180900,1010040300,5710,5710,5710,5710,0
20230628,180800,1010040300,5710,5710,5710,5710,0
20230628,180700,1010040300,5710,5710,5710,5710,0
20230628,180600,1010040300,5710,5710,5710,5710,0
20230628,180500,1010040300,5710,5710,5710,5710,0
20230628,180400,1010040300,5710,5710,5710,5710,0
20230628,180300,1010040300,5710,5710,5710,5710,0
20230628,180200,1010040300,5710,5710,5710,5710,0
20230628,180100,1010040300,5710,5710,5710,5710,17699
20230628,180000,1010040300,5710,5710,5710,5710,0
20230628,175900,1010040300,5710,5710,5710,5710,0
20230628,175800,1010040300,5710,5710,5710,5710,0
20230628,175700,1010040300,5710,5710,5710,5710,0
20230628,175600,1010040300,5710,5710,5710,5710,0
20230628,175500,1010040300,5710,5710,5710,5710,0
20230628,175400,1010040300,5710,5710,5710,5710,0
20230628,175300,1010040300,5710,5710,5710,5710,0
20230628,175200,1010040300,5710,5710,5710,5710,0
20230628,175100,1010040300,5710,5710,5710,5710,0
20230628,175000,1010040300,5710,5710,5710,5710,0
20230628,174900,1010040300,5710,5710,5710,5710,0
20230628,174800,1010040300,5710,5710,5710,5710,0
20230628,174700,1010040300,5710,5710,5710,5710,0
20230628,174600,1010040300,5710,5710,5710,5710,0
20230628,174500,1010040300,5710,5710,5710,5710,0
20230628,174400,1010040300,5710,5710,5710,5710,0
20230628,174300,1010040300,5710,5710,5710,5710,0
20230628,174200,1010040300,5710,5710,5710,5710,0
20230628,174100,1010040300,5710,5710,5710,5710,0
20230628,174000,1010040300,5710,5710,5710,5710,0
20230628,173900,1010040300,5710,5710,5710,5710,0
20230628,173800,1010040300,5710,5710,5710,5710,0
20230628,173700,1010040300,5710,5710,5710,5710,0
20230628,173600,1010040300,5710,5710,5710,5710,0
20230628,173500,1010040300,5710,5710,5710,5710,0
20230628,173400,1010040300,5710,5710,5710,5710,0
20230628,173300,1010040300,5710,5710,5710,5710,0
20230628,173200,1010040300,5710,5710,5710,5710,0
20230628,173100,1010040300,5710,5710,5710,5710,17699
20230628,173000,1010040300,5710,5710,5710,5710,0
20230628,172900,1010040300,5710,5710,5710,5710,0
20230628,172800,1010040300,5710,5710,5710,5710,0
20230628,172700,1010040300,5710,5710,5710,5710,0
20230628,172600,1010040300,5710,5710,5710,5710,0
20230628,172500,1010040300,5710,5710,5710,5710,0
20230628,172400,1010040300,5710,5710,5710,5710,0
20230628,172300,1010040300,5710,5710,5710,5710,0
20230628,172200,1010040300,5710,5710,5710,5710,0
20230628,172100,1010040300,5710,5710,5710,5710,0
20230628,172000,1010040300,5710,5710,5710,5710,0
20230628,171900,1010040300,5710,5710,5710,5710,0
20230628,171800,1010040300,5710,5710,5710,5710,0
20230628,171700,1010040300,5710,5710,5710,5710,0
20230628,171600,1010040300,5710,5710,5710,5710,0
20230628,171500,1010040300,5710,5710,5710,5710,0
20230628,171400,1010040300,5710,5710,5710,5710,0
20230628,171300,1010040300,5710,5710,5710,5710,0
20230628,171200,1010040300,5710,5710,5710,5710,0
20230628,171100,1010040300,5710,5710,5710,5710,0
20230628,171000,1010040300,5710,5710,5710,5710,0
20230628,170900,1010040300,5710,5710,5710,5710,0
20230628,170800,1010040300,5710,5710,5710,5710,0
20230628,170700,1010040300,5710,5710,5710,5710,0
20230628,170600,1010040300,5710,5710,5710,5710,0
20230628,170500,1010040300,5710,5710,5710,5710,0
20230628,170400,1010040300,5710,5710,5710,5710,0
20230628,170300,1010040300,5710,5710,5710,5710,0
20230628,170200,1010040300,5710,5710,5710,5710,0
20230628,170100,1010040300,5710,5710,5710,5710,17699
20230628,170000,1010040300,5710,5710,5710,5710,0
20230628,165900,1010040300,5710,5710,5710,5710,0
20230628,165800,1010040300,5710,5710,5710,5710,0
20230628,165700,1010040300,5710,5710,5710,5710,0
20230628,165600,1010040300,5710,5710,5710,5710,0
20230628,165500,1010040300,5710,5710,5710,5710,0
20230628,165400,1010040300,5710,5710,5710,5710,0
20230628,165300,1010040300,5710,5710,5710,5710,0
20230628,165200,1010040300,5710,5710,5710,5710,0
20230628,165100,1010040300,5710,5710,5710,5710,0
20230628,165000,1010040300,5710,5710,5710,5710,0
20230628,164900,1010040300,5710,5710,5710,5710,0
20230628,164800,1010040300,5710,5710,5710,5710,0
20230628,164700,1010040300,5710,5710,5710,5710,0
20230628,164600,1010040300,5710,5710,5710,5710,0
20230628,164500,1010040300,5710,5710,5710,5710,0
20230628,164400,1010040300,5710,5710,5710,5710,0
20230628,164300,1010040300,5710,5710,5710,5710,0
20230628,164200,1010040300,5710,5710,5710,5710,0
20230628,164100,1010040300,5710,5710,5710,5710,0
20230628,164000,1010040300,5710,5710,5710,5710,0
20230628,163900,1010040300,5710,5710,5710,5710,0
20230628,163800,1010040300,5710,5710,5710,5710,0
20230628,163700,1010040300,5710,5710,5710,5710,0
20230628,163600,1010040300,5710,5710,5710,5710,0
20230628,163500,1010040300,5710,5710,5710,5710,0
20230628,163400,1010040300,5710,5710,5710,5710,0
20230628,163300,1010040300,5710,5710,5710,5710,0
20230628,163200,1010040300,5710,5710,5710,5710,0
20230628,163100,1010040300,5710,5710,5710,5710,17699
20230628,163000,1010040300,5710,5710,5710,5710,0
20230628,162900,1010040300,5710,5710,5710,5710,0
20230628,162800,1010040300,5710,5710,5710,5710,0
20230628,162700,1010040300,5710,5710,5710,5710,0
20230628,162600,1010040300,5710,5710,5710,5710,0
20230628,162500,1010040300,5710,5710,5710,5710,0
20230628,162400,1010040300,5710,5710,5710,5710,0
20230628,162300,1010040300,5710,5710,5710,5710,0
20230628,162200,1010040300,5710,5710,5710,5710,0
20230628,162100,1010040300,5710,5710,5710,5710,0
20230628,162000,1010040300,5710,5710,5710,5710,0
20230628,161900,1010040300,5710,5710,5710,5710,0
20230628,161800,1010040300,5710,5710,5710,5710,0
20230628,161700,1010040300,5710,5710,5710,5710,0
20230628,161600,1010040300,5710,5710,5710,5710,0
20230628,161500,1010040300,5710,5710,5710,5710,0
20230628,161400,1010040300,5710,5710,5710,5710,0
20230628,161300,1010040300,5710,5710,5710,5710,0
20230628,161200,1010040300,5710,5710,5710,5710,0
20230628,161100,1010040300,5710,5710,5710,5710,0
20230628,161000,1010040300,5710,5710,5710,5710,0
20230628,160900,1010040300,5710,5710,5710,5710,0
20230628,160800,1010040300,5710,5710,5710,5710,0
20230628,160700,1010040300,5710,5710,5710,5710,0
20230628,160600,1010040300,5710,5710,5710,5710,0
20230628,160500,1010040300,5710,5710,5710,5710,0
20230628,160400,1010040300,5710,5710,5710,5710,0
20230628,160300,1010040300,5710,5710,5710,5710,0
20230628,160200,1010040300,5710,5710,5710,5710,0
20230628,160100,1010040300,5710,5710,5710,5710,17699
20230628,160000,1010040300,5710,5710,5710,5710,0
20230628,155900,1010040300,5710,5710,5710,5710,0
20230628,155800,1010040300,5710,5710,5710,5710,0
20230628,155700,1010040300,5710,5710,5710,5710,0
20230628,155600,1010040300,5710,5710,5710,5710,0
20230628,155500,1010040300,5710,5710,5710,5710,0
20230628,155400,1010040300,5710,5710,5710,5710,0
20230628,155300,1010040300,5710,5710,5710,5710,0
20230628,155200,1010040300,5710,5710,5710,5710,0
20230628,155100,1010040300,5710,5710,5710,5710,0
20230628,155000,1010040300,5710,5710,5710,5710,0
20230628,154900,1010040300,5710,5710,5710,5710,0
20230628,154800,1010040300,5710,5710,5710,5710,0
20230628,154700,1010040300,5710,5710,5710,5710,0
20230628,154600,1010040300,5710,5710,5710,5710,0
20230628,154500,1010040300,5710,5710,5710,5710,0
20230628,154400,1010040300,5710,5710,5710,5710,0
20230628,154300,1010040300,5710,5710,5710,5710,0
20230628,154200,1010040300,5710,5710,5710,5710,0
20230628,154100,1010040300,5710,5710,5710,5710,0
20230628,154000,1010040300,5710,5710,5710,5710,0
20230628,153900,1010040300,5710,5710,5710,5710,0
20230628,153800,1010040300,5710,5710,5710,5710,0
20230628,153700,1010040300,5710,5710,5710,5710,0
20230628,153600,1010040300,5710,5710,5710,5710,0
20230628,153500,1010040300,5710,5710,5710,5710,0
20230628,153400,1010040300,5710,5710,5710,5710,0
20230628,153300,1010040300,5710,5710,5710,5710,0
20230628,153200,1010040300,5710,5710,5710,5710,0
20230628,153100,1010040300,5710,5710,5710,5710,17699
20230628,153000,1010040300,5710,5710,5710,5710,17699
20230628,152900,908979010,5700,5700,5700,5700,0
20230628,152800,908979010,5700,5700,5700,5700,0
20230628,152700,908979010,5700,5700,5700,5700,0
20230628,152600,908979010,5700,5700,5700,5700,0
20230628,152500,908979010,5700,5700,5700,5700,0
20230628,152400,908979010,5700,5700,5700,5700,0
20230628,152300,908979010,5700,5700,5700,5700,0
20230628,152200,908979010,5700,5700,5700,5700,0
20230628,152100,908979010,5700,5700,5700,5700,0
20230628,152000,908979010,5700,5700,5700,5700,0
20230628,151900,908979010,5700,5700,5700,5680,5540
20230628,151800,877445320,5690,5660,5690,5650,4618
20230628,151700,851259220,5660,5690,5690,5650,5434
20230628,151600,820485570,5680,5680,5690,5650,3760
20230628,151500,799172820,5680,5700,5700,5660,5473
20230628,151400,768049080,5700,5660,5700,5650,8303
20230628,151300,720919580,5650,5630,5660,5630,2354
20230628,151200,707630820,5650,5630,5650,5620,8448
20230628,151100,660030140,5640,5620,5640,5580,9255
20230628,151000,607994430,5570,5550,5630,5540,15615
20230628,150900,520618560,5540,5540,5540,5540,75
20230628,150800,520203060,5540,5540,5540,5540,161
20230628,150700,519311120,5550,5530,5550,5530,4097
20230628,150600,496606380,5540,5540,5540,5540,0
20230628,150500,496606380,5540,5540,5540,5530,3196
20230628,150400,478900990,5540,5540,5540,5540,6
20230628,150300,478867750,5530,5530,5530,5530,307
20230628,150200,477170040,5530,5530,5530,5530,0
20230628,150100,477170040,5530,5530,5530,5530,0
20230628,150000,477170040,5530,5530,5530,5530,0
20230628,145900,477170040,5530,5530,5530,5530,1633
20230628,145800,468139550,5530,5530,5530,5530,150
20230628,145700,467310050,5520,5520,5520,5520,0
20230628,145600,467310050,5520,5520,5520,5520,105
20230628,145500,466730450,5540,5540,5540,5540,0
20230628,145400,466730450,5540,5540,5540,5540,5
20230628,145300,466702750,5510,5520,5520,5510,906
20230628,145200,461705690,5530,5540,5540,5530,1000
20230628,145100,456174940,5530,5530,5530,5530,10
20230628,145000,456119640,5550,5550,5550,5550,0
20230628,144900,456119640,5550,5550,5550,5550,0
20230628,144800,456119640,5550,5550,5550,5550,1
20230628,144700,456114090,5550,5550,5550,5550,3
20230628,144600,456097440,5510,5520,5520,5510,909
20230628,144500,451087370,5520,5520,5520,5520,0
20230628,144400,451087370,5520,5520,5520,5520,0
20230628,144300,451087370,5520,5540,5540,5520,237
20230628,144200,449774410,5560,5560,5560,5560,0
20230628,144100,449774410,5560,5560,5560,5560,0
20230628,144000,449774410,5560,5560,5560,5560,14
20230628,143900,449696570,5560,5540,5560,5540,4
20230628,143800,449674390,5540,5540,5540,5540,1
20230628,143700,449668850,5520,5520,5520,5520,1
20230628,143600,449663330,5560,5530,5560,5520,129
20230628,143500,448950690,5570,5570,5570,5570,2
20230628,143400,448939550,5570,5570,5570,5570,314
20230628,143300,447190570,5530,5560,5570,5530,1193
20230628,143200,440554820,5560,5540,5560,5520,4251
20230628,143100,416986330,5540,5530,5540,5530,2063
20230628,143000,405558780,5530,5530,5530,5530,19
20230628,142900,405453710,5530,5530,5530,5530,37
20230628,142800,405249100,5530,5530,5530,5530,0
20230628,142700,405249100,5530,5530,5530,5530,60
20230628,142600,404917300,5520,5520,5520,5520,0
20230628,142500,404917300,5520,5520,5520,5520,10
20230628,142400,404862100,5520,5520,5520,5520,25
20230628,142300,404724100,5520,5520,5520,5520,0
20230628,142200,404724100,5520,5520,5520,5520,1
20230628,142100,404718580,5520,5520,5520,5520,5
20230628,142000,404690980,5530,5530,5530,5530,0
20230628,141900,404690980,5530,5530,5530,5530,0
20230628,141800,404690980,5530,5530,5530,5530,0
20230628,141700,404690980,5530,5530,5530,5530,3
20230628,141600,404674390,5530,5530,5530,5530,0
20230628,141500,404674390,5530,5530,5530,5530,362
20230628,141400,402672530,5530,5530,5530,5530,0
20230628,141300,402672530,5530,5530,5530,5530,0
20230628,141200,402672530,5530,5530,5530,5530,0
20230628,141100,402672530,5530,5530,5530,5530,10
20230628,141000,402617230,5530,5530,5530,5530,0
20230628,140900,402617230,5530,5540,5540,5530,2
20230628,140800,402606160,5530,5530,5530,5530,540
20230628,140700,399619960,5540,5540,5540,5540,0
20230628,140600,399619960,5540,5540,5540,5540,1
20230628,140500,399614420,5530,5530,5530,5530,0
20230628,140400,399614420,5530,5530,5530,5530,7
20230628,140300,399575710,5550,5550,5550,5550,0
20230628,140200,399575710,5550,5530,5550,5530,65
20230628,140100,399215060,5530,5530,5530,5530,0
20230628,140000,399215060,5530,5530,5530,5530,0
20230628,135900,399215060,5530,5530,5530,5530,0
20230628,135800,399215060,5530,5530,5530,5530,179
20230628,135700,398225190,5530,5540,5540,5530,111
20230628,135600,397610900,5550,5540,5550,5540,57
20230628,135500,397294650,5510,5510,5510,5510,0
20230628,135400,397294650,5510,5510,5510,5510,0
20230628,135300,397294650,5510,5510,5510,5510,0
20230628,135200,397294650,5510,5510,5510,5510,0
20230628,135100,397294650,5510,5510,5510,5510,0
20230628,135000,397294650,5510,5510,5510,5510,0
20230628,134900,397294650,5510,5510,5510,5510,0
20230628,134800,397294650,5510,5510,5510,5510,0
20230628,134700,397294650,5510,5510,5510,5510,399
20230628,134600,395096160,5510,5540,5540,5510,1830
20230628,134500,384972930,5540,5540,5540,5540,10
20230628,134400,384917530,5520,5520,5520,5520,0
20230628,134300,384917530,5520,5520,5520,5520,0
20230628,134200,384917530,5520,5520,5520,5520,0
20230628,134100,384917530,5520,5520,5520,5520,0
20230628,134000,384917530,5520,5520,5520,5520,98
20230628,133900,384376570,5520,5520,5520,5520,0
20230628,133800,384376570,5520,5520,5520,5520,0
20230628,133700,384376570,5520,5540,5540,5520,17
20230628,133600,384282710,5530,5530,5530,5530,0
20230628,133500,384282710,5530,5530,5530,5530,0
20230628,133400,384282710,5530,5530,5530,5530,0
20230628,133300,384282710,5530,5530,5530,5530,0
20230628,133200,384282710,5530,5530,5530,5530,0
20230628,133100,384282710,5530,5520,5530,5520,98
20230628,133000,383741150,5520,5520,5520,5520,0
20230628,132900,383741150,5520,5520,5520,5520,100
20230628,132800,383189150,5520,5520,5520,5520,10
20230628,132700,383133950,5530,5530,5530,5530,0
20230628,132600,383133950,5530,5530,5530,5530,0
20230628,132500,383133950,5530,5530,5530,5530,73
20230628,132400,382730260,5510,5510,5510,5510,0
20230628,132300,382730260,5510,5510,5510,5510,0
20230628,132200,382730260,5510,5510,5510,5510,0
20230628,132100,382730260,5510,5510,5510,5510,205
20230628,132000,381600710,5510,5510,5510,5510,75
20230628,131900,381187460,5540,5540,5540,5540,0
20230628,131800,381187460,5540,5540,5540,5540,0
20230628,131700,381187460,5540,5540,5540,5540,1
20230628,131600,381181920,5510,5510,5510,5510,0
20230628,131500,381181920,5510,5510,5510,5510,0
20230628,131400,381181920,5510,5540,5540,5510,249
20230628,131300,379804110,5540,5540,5540,5540,0
20230628,131200,379804110,5540,5540,5550,5540,25
20230628,131100,379665510,5540,5540,5540,5540,708
20230628,131000,375743190,5540,5540,5540,5540,0
20230628,130900,375743190,5540,5540,5540,5540,42
20230628,130800,375510510,5540,5540,5540,5540,126
20230628,130700,374812470,5540,5540,5540,5540,792
20230628,130600,370424790,5530,5530,5530,5530,1005
20230628,130500,364867140,5530,5530,5530,5530,0
20230628,130400,364867140,5530,5530,5530,5530,0
20230628,130300,364867140,5530,5530,5530,5530,0
20230628,130200,364867140,5530,5530,5530,5530,0
20230628,130100,364867140,5530,5530,5530,5530,926
20230628,130000,359746360,5530,5510,5530,5510,2195
20230628,125900,347608590,5520,5520,5520,5520,816
20230628,125800,343104270,5530,5530,5530,5530,0
20230628,125700,343104270,5530,5530,5530,5530,15
20230628,125600,343021320,5530,5530,5530,5530,10
20230628,125500,342966020,5530,5530,5530,5530,0
20230628,125400,342966020,5530,5530,5530,5530,0
20230628,125300,342966020,5530,5530,5530,5530,1297
20230628,125200,335793610,5530,5530,5530,5530,0
20230628,125100,335793610,5530,5530,5530,5530,0
20230628,125000,335793610,5530,5520,5530,5520,551
20230628,124900,332747580,5520,5520,5520,5520,0
20230628,124800,332747580,5520,5520,5520,5520,0
20230628,124700,332747580,5520,5510,5520,5510,315
20230628,124600,331011730,5510,5510,5510,5510,0
20230628,124500,331011730,5510,5520,5520,5510,100
20230628,124400,330460630,5500,5500,5500,5500,0
20230628,124300,330460630,5500,5500,5500,5500,0
20230628,124200,330460630,5500,5500,5500,5500,0
20230628,124100,330460630,5500,5500,5500,5500,0
20230628,124000,330460630,5500,5500,5500,5500,0
20230628,123900,330460630,5500,5500,5500,5500,0
20230628,123800,330460630,5500,5500,5500,5500,0
20230628,123700,330460630,5500,5500,5500,5500,30
20230628,123600,330295630,5500,5510,5510,5500,100
20230628,123500,329745620,5520,5520,5520,5520,0
20230628,123400,329745620,5520,5520,5520,5520,0
20230628,123300,329745620,5520,5520,5520,5520,5
20230628,123200,329718020,5520,5520,5520,5520,95
20230628,123100,329193620,5520,5500,5520,5500,150
20230628,123000,328368600,5520,5520,5520,5520,0
20230628,122900,328368600,5520,5520,5520,5520,0
20230628,122800,328368600,5520,5520,5520,5520,0
20230628,122700,328368600,5520,5520,5520,5520,3
20230628,122600,328352040,5520,5520,5520,5520,0
20230628,122500,328352040,5520,5520,5520,5520,0
20230628,122400,328352040,5520,5520,5520,5520,0
20230628,122300,328352040,5520,5520,5520,5520,20
20230628,122200,328241640,5500,5520,5520,5500,25
20230628,122100,328104040,5500,5500,5500,5500,0
20230628,122000,328104040,5500,5500,5500,5500,0
20230628,121900,328104040,5500,5500,5500,5500,0
20230628,121800,328104040,5500,5510,5510,5500,1107
20230628,121700,322014590,5510,5510,5510,5510,0
20230628,121600,322014590,5510,5510,5510,5510,0
20230628,121500,322014590,5510,5520,5520,5510,25
20230628,121400,321876740,5520,5520,5520,5520,0
20230628,121300,321876740,5520,5520,5520,5520,1
20230628,121200,321871220,5510,5510,5510,5510,0
20230628,121100,321871220,5510,5510,5510,5510,0
20230628,121000,321871220,5510,5510,5510,5510,0
20230628,120900,321871220,5510,5510,5510,5510,0
20230628,120800,321871220,5510,5510,5510,5510,0
20230628,120700,321871220,5510,5510,5510,5510,0
20230628,120600,321871220,5510,5510,5510,5510,0
20230628,120500,321871220,5510,5510,5510,5510,0
20230628,120400,321871220,5510,5510,5510,5510,0
20230628,120300,321871220,5510,5510,5510,5510,200
20230628,120200,320769220,5510,5510,5510,5510,0
20230628,120100,320769220,5510,5510,5510,5510,0
20230628,120000,320769220,5510,5520,5520,5510,3
20230628,115900,320752670,5510,5510,5510,5510,0
20230628,115800,320752670,5510,5510,5510,5510,0
20230628,115700,320752670,5510,5510,5510,5510,100
20230628,115600,320201670,5510,5510,5510,5510,0
20230628,115500,320201670,5510,5510,5510,5510,1
20230628,115400,320196160,5510,5510,5510,5510,0
20230628,115300,320196160,5510,5510,5510,5510,0
20230628,115200,320196160,5510,5510,5510,5510,0
20230628,115100,320196160,5510,5510,5510,5510,1193
20230628,115000,313622730,5510,5510,5510,5510,0
20230628,114900,313622730,5510,5510,5510,5510,0
20230628,114800,313622730,5510,5510,5510,5510,0
20230628,114700,313622730,5510,5510,5510,5510,0
20230628,114600,313622730,5510,5540,5540,5510,101
20230628,114500,313066190,5510,5510,5510,5510,0
20230628,114400,313066190,5510,5510,5510,5510,0
20230628,114300,313066190,5510,5510,5510,5510,0
20230628,114200,313066190,5510,5510,5510,5510,0
20230628,114100,313066190,5510,5510,5510,5510,0
20230628,114000,313066190,5510,5510,5510,5510,0
20230628,113900,313066190,5510,5510,5510,5510,100
20230628,113800,312515190,5500,5500,5500,5500,108
20230628,113700,311921190,5540,5540,5540,5540,0
20230628,113600,311921190,5540,5540,5540,5540,40
20230628,113500,311699590,5540,5540,5540,5540,0
20230628,113400,311699590,5540,5530,5540,5530,257
20230628,113300,310276860,5480,5480,5480,5480,0
20230628,113200,310276860,5480,5480,5480,5480,0
20230628,113100,310276860,5480,5480,5480,5480,0
20230628,113000,310276860,5480,5510,5510,5480,73
20230628,112900,309875930,5510,5510,5510,5510,50
20230628,112800,309600430,5530,5530,5530,5530,0
20230628,112700,309600430,5530,5530,5530,5530,0
20230628,112600,309600430,5530,5530,5530,5530,0
20230628,112500,309600430,5530,5530,5530,5530,0
20230628,112400,309600430,5530,5530,5530,5530,0
20230628,112300,309600430,5530,5530,5530,5530,0
20230628,112200,309600430,5530,5530,5530,5530,0
20230628,112100,309600430,5530,5530,5530,5530,0
20230628,112000,309600430,5530,5530,5530,5530,0
20230628,111900,309600430,5530,5530,5530,5530,29
20230628,111800,309440060,5530,5530,5530,5530,58
20230628,111700,309119320,5530,5530,5530,5530,78
20230628,111600,308687980,5520,5520,5520,5520,38
20230628,111500,308478220,5500,5500,5500,5500,169
20230628,111400,307548720,5500,5500,5500,5500,0
20230628,111300,307548720,5500,5500,5500,5500,0
20230628,111200,307548720,5500,5500,5500,5500,0
20230628,111100,307548720,5500,5500,5500,5500,0
20230628,111000,307548720,5500,5500,5500,5500,18
20230628,110900,307449720,5530,5530,5530,5530,0
20230628,110800,307449720,5530,5530,5530,5530,100
20230628,110700,306896720,5530,5530,5530,5530,11
20230628,110600,306835890,5500,5500,5500,5500,7
20230628,110500,306797390,5530,5530,5530,5530,0
20230628,110400,306797390,5530,5530,5530,5530,0
20230628,110300,306797390,5530,5530,5530,5530,5
20230628,110200,306769740,5470,5530,5530,5470,3000
20230628,110100,290306710,5530,5530,5530,5530,0
20230628,110000,290306710,5530,5530,5530,5530,0
20230628,105900,290306710,5530,5530,5530,5530,26
20230628,105800,290162930,5530,5530,5530,5530,40
20230628,105700,289941730,5530,5520,5530,5520,19
20230628,105600,289836750,5520,5520,5520,5520,34
20230628,105500,289649070,5530,5530,5530,5530,57
20230628,105400,289333860,5530,5530,5540,5510,1030
20230628,105300,283628160,5520,5520,5520,5520,72
20230628,105200,283230720,5530,5530,5530,5530,10
20230628,105100,283175420,5490,5490,5490,5490,0
20230628,105000,283175420,5490,5490,5490,5490,0
20230628,104900,283175420,5490,5530,5530,5490,150
20230628,104800,282350640,5530,5530,5530,5530,19
20230628,104700,282245570,5530,5530,5530,5530,11
20230628,104600,282184740,5540,5540,5540,5540,0
20230628,104500,282184740,5540,5540,5540,5540,0
20230628,104400,282184740,5540,5550,5550,5540,1910
20230628,104300,271602730,5550,5550,5560,5550,3122
20230628,104200,254271060,5540,5540,5540,5540,40
20230628,104100,254049460,5540,5540,5540,5540,0
20230628,104000,254049460,5540,5550,5550,5540,743
20230628,103900,249928910,5550,5540,5550,5540,54
20230628,103800,249629360,5550,5550,5550,5550,1
20230628,103700,249623810,5540,5550,5550,5540,239
20230628,103600,248297750,5550,5540,5550,5540,12
20230628,103500,248231170,5540,5540,5540,5540,59
20230628,103400,247904310,5550,5550,5550,5550,45
20230628,103300,247654560,5550,5540,5550,5540,102
20230628,103200,247088470,5550,5540,5550,5540,288
20230628,103100,245491130,5540,5540,5540,5540,210
20230628,103000,244327730,5540,5540,5540,5540,0
20230628,102900,244327730,5540,5540,5540,5540,0
20230628,102800,244327730,5540,5550,5550,5540,551
20230628,102700,241271680,5540,5540,5540,5540,738
20230628,102600,237183160,5540,5540,5540,5500,3110
20230628,102500,220071960,5540,5540,5540,5540,30
20230628,102400,219905760,5540,5550,5550,5540,616
20230628,102300,216489310,5550,5550,5550,5550,269
20230628,102200,214996360,5550,5550,5550,5550,29
20230628,102100,214835410,5550,5550,5550,5550,45
20230628,102000,214585660,5550,5560,5560,5500,229
20230628,101900,213317370,5580,5570,5580,5570,736
20230628,101800,209214090,5580,5570,5580,5570,401
20230628,101700,206980510,5570,5580,5580,5570,307
20230628,101600,205270500,5580,5570,5580,5570,865
20230628,101500,200450420,5560,5560,5570,5560,1979
20230628,101400,189436860,5550,5550,5550,5550,319
20230628,101300,187666410,5550,5540,5550,5540,259
20230628,101200,186229480,5530,5510,5550,5500,4984
20230628,101100,158713790,5470,5470,5470,5470,0
20230628,101000,158713790,5470,5470,5470,5470,0
20230628,100900,158713790,5470,5490,5490,5470,2000
20230628,100800,147759540,5490,5500,5500,5490,287
20230628,100700,146182510,5500,5500,5500,5500,86
20230628,100600,145709510,5500,5490,5500,5490,115
20230628,100500,145077060,5480,5480,5480,5480,0
20230628,100400,145077060,5480,5480,5480,5480,8
20230628,100300,145033220,5490,5490,5490,5490,0
20230628,100200,145033220,5490,5490,5490,5490,0
20230628,100100,145033220,5490,5490,5490,5490,0
20230628,100000,145033220,5490,5490,5490,5490,0
20230628,095900,145033220,5490,5490,5490,5490,200
20230628,095800,143935220,5490,5490,5490,5480,101
20230628,095700,143381140,5500,5500,5500,5500,701
20230628,095600,139525640,5480,5480,5480,5480,0
20230628,095500,139525640,5480,5480,5480,5480,0
20230628,095400,139525640,5480,5480,5480,5480,10
20230628,095300,139470840,5480,5480,5480,5480,19
20230628,095200,139366720,5470,5470,5470,5470,110
20230628,095100,138765020,5480,5480,5480,5480,0
20230628,095000,138765020,5480,5480,5480,5480,16
20230628,094900,138677340,5480,5480,5480,5480,466
20230628,094800,136123660,5480,5490,5490,5480,1341
20230628,094700,128774470,5510,5510,5510,5510,20
20230628,094600,128664270,5490,5490,5490,5490,326
20230628,094500,126874530,5490,5500,5500,5490,472
20230628,094400,124280930,5520,5520,5520,5520,0
20230628,094300,124280930,5520,5520,5520,5520,0
20230628,094200,124280930,5520,5520,5520,5520,0
20230628,094100,124280930,5520,5520,5520,5520,19
20230628,094000,124176050,5520,5520,5520,5520,299
20230628,093900,122525570,5520,5500,5520,5500,231
20230628,093800,121252880,5500,5500,5500,5500,10
20230628,093700,121197880,5500,5500,5500,5490,157
20230628,093600,120335700,5490,5490,5490,5490,50
20230628,093500,120061200,5490,5500,5500,5490,13
20230628,093400,119989780,5500,5510,5510,5500,140
20230628,093300,119219580,5510,5510,5510,5510,0
20230628,093200,119219580,5510,5510,5510,5510,1
20230628,093100,119214070,5510,5510,5510,5510,0
20230628,093000,119214070,5510,5510,5510,5510,10
20230628,092900,119158970,5500,5500,5500,5500,0
20230628,092800,119158970,5500,5500,5500,5500,17
20230628,092700,119065470,5500,5500,5500,5500,583
20230628,092600,115858970,5500,5500,5500,5500,0
20230628,092500,115858970,5500,5500,5500,5500,163
20230628,092400,114962470,5480,5520,5520,5480,1357
20230628,092300,107500670,5520,5520,5520,5520,1
20230628,092200,107495150,5520,5520,5520,5520,0
20230628,092100,107495150,5520,5520,5520,5520,0
20230628,092000,107495150,5520,5520,5520,5520,0
20230628,091900,107495150,5520,5560,5570,5520,229
20230628,091800,106225330,5580,5520,5580,5480,1155
20230628,091700,99814250,5550,5550,5550,5540,109
20230628,091600,99210210,5550,5550,5570,5550,415
20230628,091500,96900930,5550,5520,5550,5520,1922
20230628,091400,86249540,5520,5520,5520,5520,0
20230628,091300,86249540,5520,5520,5520,5520,8
20230628,091200,86205380,5480,5480,5480,5480,1
20230628,091100,86199900,5480,5540,5550,5460,440
20230628,091000,83775380,5550,5570,5570,5550,585
20230628,090900,80528020,5570,5570,5570,5570,47
20230628,090800,80266230,5550,5550,5590,5530,4653
20230628,090700,54358560,5540,5510,5540,5510,3142
20230628,090600,36986270,5520,5520,5520,5520,481
20230628,090500,34331150,5520,5490,5520,5490,2036
20230628,090400,23134720,5480,5470,5480,5470,680
20230628,090300,19413000,5460,5430,5460,5430,375
20230628,090200,17370750,5460,5460,5460,5460,214
20230628,090100,16202310,5470,5450,5470,5410,1475
20230628,090000,8154240,5440,5400,5440,5400,1510