KissMeData/086040/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194000,508087370,7260,7260,7260,7260,1887
20230628,193900,508087370,7260,7260,7260,7260,0
20230628,193800,508087370,7260,7260,7260,7260,0
20230628,193700,508087370,7260,7260,7260,7260,0
20230628,193600,508087370,7260,7260,7260,7260,0
20230628,193500,508087370,7260,7260,7260,7260,0
20230628,193400,508087370,7260,7260,7260,7260,0
20230628,193300,508087370,7260,7260,7260,7260,0
20230628,193200,508087370,7260,7260,7260,7260,0
20230628,193100,508087370,7260,7260,7260,7260,0
20230628,193000,508087370,7260,7260,7260,7260,0
20230628,192900,508087370,7260,7260,7260,7260,0
20230628,192800,508087370,7260,7260,7260,7260,0
20230628,192700,508087370,7260,7260,7260,7260,0
20230628,192600,508087370,7260,7260,7260,7260,0
20230628,192500,508087370,7260,7260,7260,7260,0
20230628,192400,508087370,7260,7260,7260,7260,0
20230628,192300,508087370,7260,7260,7260,7260,0
20230628,192200,508087370,7260,7260,7260,7260,0
20230628,192100,508087370,7260,7260,7260,7260,0
20230628,192000,508087370,7260,7260,7260,7260,0
20230628,191900,508087370,7260,7260,7260,7260,0
20230628,191800,508087370,7260,7260,7260,7260,0
20230628,191700,508087370,7260,7260,7260,7260,0
20230628,191600,508087370,7260,7260,7260,7260,0
20230628,191500,508087370,7260,7260,7260,7260,0
20230628,191400,508087370,7260,7260,7260,7260,0
20230628,191300,508087370,7260,7260,7260,7260,0
20230628,191200,508087370,7260,7260,7260,7260,0
20230628,191100,508087370,7260,7260,7260,7260,0
20230628,191000,508087370,7260,7260,7260,7260,1887
20230628,190900,508087370,7260,7260,7260,7260,0
20230628,190800,508087370,7260,7260,7260,7260,0
20230628,190700,508087370,7260,7260,7260,7260,0
20230628,190600,508087370,7260,7260,7260,7260,0
20230628,190500,508087370,7260,7260,7260,7260,0
20230628,190400,508087370,7260,7260,7260,7260,0
20230628,190300,508087370,7260,7260,7260,7260,0
20230628,190200,508087370,7260,7260,7260,7260,0
20230628,190100,508087370,7260,7260,7260,7260,0
20230628,190000,508087370,7260,7260,7260,7260,0
20230628,185900,508087370,7260,7260,7260,7260,0
20230628,185800,508087370,7260,7260,7260,7260,0
20230628,185700,508087370,7260,7260,7260,7260,0
20230628,185600,508087370,7260,7260,7260,7260,0
20230628,185500,508087370,7260,7260,7260,7260,0
20230628,185400,508087370,7260,7260,7260,7260,0
20230628,185300,508087370,7260,7260,7260,7260,0
20230628,185200,508087370,7260,7260,7260,7260,0
20230628,185100,508087370,7260,7260,7260,7260,0
20230628,185000,508087370,7260,7260,7260,7260,0
20230628,184900,508087370,7260,7260,7260,7260,0
20230628,184800,508087370,7260,7260,7260,7260,0
20230628,184700,508087370,7260,7260,7260,7260,0
20230628,184600,508087370,7260,7260,7260,7260,0
20230628,184500,508087370,7260,7260,7260,7260,0
20230628,184400,508087370,7260,7260,7260,7260,0
20230628,184300,508087370,7260,7260,7260,7260,0
20230628,184200,508087370,7260,7260,7260,7260,0
20230628,184100,508087370,7260,7260,7260,7260,0
20230628,184000,508087370,7260,7260,7260,7260,1887
20230628,183900,508087370,7260,7260,7260,7260,0
20230628,183800,508087370,7260,7260,7260,7260,0
20230628,183700,508087370,7260,7260,7260,7260,0
20230628,183600,508087370,7260,7260,7260,7260,0
20230628,183500,508087370,7260,7260,7260,7260,0
20230628,183400,508087370,7260,7260,7260,7260,0
20230628,183300,508087370,7260,7260,7260,7260,0
20230628,183200,508087370,7260,7260,7260,7260,0
20230628,183100,508087370,7260,7260,7260,7260,0
20230628,183000,508087370,7260,7260,7260,7260,0
20230628,182900,508087370,7260,7260,7260,7260,0
20230628,182800,508087370,7260,7260,7260,7260,0
20230628,182700,508087370,7260,7260,7260,7260,0
20230628,182600,508087370,7260,7260,7260,7260,0
20230628,182500,508087370,7260,7260,7260,7260,0
20230628,182400,508087370,7260,7260,7260,7260,0
20230628,182300,508087370,7260,7260,7260,7260,0
20230628,182200,508087370,7260,7260,7260,7260,0
20230628,182100,508087370,7260,7260,7260,7260,0
20230628,182000,508087370,7260,7260,7260,7260,0
20230628,181900,508087370,7260,7260,7260,7260,0
20230628,181800,508087370,7260,7260,7260,7260,0
20230628,181700,508087370,7260,7260,7260,7260,0
20230628,181600,508087370,7260,7260,7260,7260,0
20230628,181500,508087370,7260,7260,7260,7260,0
20230628,181400,508087370,7260,7260,7260,7260,0
20230628,181300,508087370,7260,7260,7260,7260,0
20230628,181200,508087370,7260,7260,7260,7260,0
20230628,181100,508087370,7260,7260,7260,7260,0
20230628,181000,508087370,7260,7260,7260,7260,1887
20230628,180900,508087370,7260,7260,7260,7260,0
20230628,180800,508087370,7260,7260,7260,7260,0
20230628,180700,508087370,7260,7260,7260,7260,0
20230628,180600,508087370,7260,7260,7260,7260,0
20230628,180500,508087370,7260,7260,7260,7260,0
20230628,180400,508087370,7260,7260,7260,7260,0
20230628,180300,508087370,7260,7260,7260,7260,0
20230628,180200,508087370,7260,7260,7260,7260,0
20230628,180100,508087370,7260,7260,7260,7260,0
20230628,180000,508087370,7260,7260,7260,7260,0
20230628,175900,508087370,7260,7260,7260,7260,0
20230628,175800,508087370,7260,7260,7260,7260,0
20230628,175700,508087370,7260,7260,7260,7260,0
20230628,175600,508087370,7260,7260,7260,7260,0
20230628,175500,508087370,7260,7260,7260,7260,0
20230628,175400,508087370,7260,7260,7260,7260,0
20230628,175300,508087370,7260,7260,7260,7260,0
20230628,175200,508087370,7260,7260,7260,7260,0
20230628,175100,508087370,7260,7260,7260,7260,0
20230628,175000,508087370,7260,7260,7260,7260,0
20230628,174900,508087370,7260,7260,7260,7260,0
20230628,174800,508087370,7260,7260,7260,7260,0
20230628,174700,508087370,7260,7260,7260,7260,0
20230628,174600,508087370,7260,7260,7260,7260,0
20230628,174500,508087370,7260,7260,7260,7260,0
20230628,174400,508087370,7260,7260,7260,7260,0
20230628,174300,508087370,7260,7260,7260,7260,0
20230628,174200,508087370,7260,7260,7260,7260,0
20230628,174100,508087370,7260,7260,7260,7260,0
20230628,174000,508087370,7260,7260,7260,7260,1887
20230628,173900,508087370,7260,7260,7260,7260,0
20230628,173800,508087370,7260,7260,7260,7260,0
20230628,173700,508087370,7260,7260,7260,7260,0
20230628,173600,508087370,7260,7260,7260,7260,0
20230628,173500,508087370,7260,7260,7260,7260,0
20230628,173400,508087370,7260,7260,7260,7260,0
20230628,173300,508087370,7260,7260,7260,7260,0
20230628,173200,508087370,7260,7260,7260,7260,0
20230628,173100,508087370,7260,7260,7260,7260,0
20230628,173000,508087370,7260,7260,7260,7260,0
20230628,172900,508087370,7260,7260,7260,7260,0
20230628,172800,508087370,7260,7260,7260,7260,0
20230628,172700,508087370,7260,7260,7260,7260,0
20230628,172600,508087370,7260,7260,7260,7260,0
20230628,172500,508087370,7260,7260,7260,7260,0
20230628,172400,508087370,7260,7260,7260,7260,0
20230628,172300,508087370,7260,7260,7260,7260,0
20230628,172200,508087370,7260,7260,7260,7260,0
20230628,172100,508087370,7260,7260,7260,7260,0
20230628,172000,508087370,7260,7260,7260,7260,0
20230628,171900,508087370,7260,7260,7260,7260,0
20230628,171800,508087370,7260,7260,7260,7260,0
20230628,171700,508087370,7260,7260,7260,7260,0
20230628,171600,508087370,7260,7260,7260,7260,0
20230628,171500,508087370,7260,7260,7260,7260,0
20230628,171400,508087370,7260,7260,7260,7260,0
20230628,171300,508087370,7260,7260,7260,7260,0
20230628,171200,508087370,7260,7260,7260,7260,0
20230628,171100,508087370,7260,7260,7260,7260,0
20230628,171000,508087370,7260,7260,7260,7260,1887
20230628,170900,508087370,7260,7260,7260,7260,0
20230628,170800,508087370,7260,7260,7260,7260,0
20230628,170700,508087370,7260,7260,7260,7260,0
20230628,170600,508087370,7260,7260,7260,7260,0
20230628,170500,508087370,7260,7260,7260,7260,0
20230628,170400,508087370,7260,7260,7260,7260,0
20230628,170300,508087370,7260,7260,7260,7260,0
20230628,170200,508087370,7260,7260,7260,7260,0
20230628,170100,508087370,7260,7260,7260,7260,0
20230628,170000,508087370,7260,7260,7260,7260,0
20230628,165900,508087370,7260,7260,7260,7260,0
20230628,165800,508087370,7260,7260,7260,7260,0
20230628,165700,508087370,7260,7260,7260,7260,0
20230628,165600,508087370,7260,7260,7260,7260,0
20230628,165500,508087370,7260,7260,7260,7260,0
20230628,165400,508087370,7260,7260,7260,7260,0
20230628,165300,508087370,7260,7260,7260,7260,0
20230628,165200,508087370,7260,7260,7260,7260,0
20230628,165100,508087370,7260,7260,7260,7260,0
20230628,165000,508087370,7260,7260,7260,7260,0
20230628,164900,508087370,7260,7260,7260,7260,0
20230628,164800,508087370,7260,7260,7260,7260,0
20230628,164700,508087370,7260,7260,7260,7260,0
20230628,164600,508087370,7260,7260,7260,7260,0
20230628,164500,508087370,7260,7260,7260,7260,0
20230628,164400,508087370,7260,7260,7260,7260,0
20230628,164300,508087370,7260,7260,7260,7260,0
20230628,164200,508087370,7260,7260,7260,7260,0
20230628,164100,508087370,7260,7260,7260,7260,0
20230628,164000,508087370,7260,7260,7260,7260,1887
20230628,163900,508087370,7260,7260,7260,7260,0
20230628,163800,508087370,7260,7260,7260,7260,0
20230628,163700,508087370,7260,7260,7260,7260,0
20230628,163600,508087370,7260,7260,7260,7260,0
20230628,163500,508087370,7260,7260,7260,7260,0
20230628,163400,508087370,7260,7260,7260,7260,0
20230628,163300,508087370,7260,7260,7260,7260,0
20230628,163200,508087370,7260,7260,7260,7260,0
20230628,163100,508087370,7260,7260,7260,7260,0
20230628,163000,508087370,7260,7260,7260,7260,0
20230628,162900,508087370,7260,7260,7260,7260,0
20230628,162800,508087370,7260,7260,7260,7260,0
20230628,162700,508087370,7260,7260,7260,7260,0
20230628,162600,508087370,7260,7260,7260,7260,0
20230628,162500,508087370,7260,7260,7260,7260,0
20230628,162400,508087370,7260,7260,7260,7260,0
20230628,162300,508087370,7260,7260,7260,7260,0
20230628,162200,508087370,7260,7260,7260,7260,0
20230628,162100,508087370,7260,7260,7260,7260,0
20230628,162000,508087370,7260,7260,7260,7260,0
20230628,161900,508087370,7260,7260,7260,7260,0
20230628,161800,508087370,7260,7260,7260,7260,0
20230628,161700,508087370,7260,7260,7260,7260,0
20230628,161600,508087370,7260,7260,7260,7260,0
20230628,161500,508087370,7260,7260,7260,7260,0
20230628,161400,508087370,7260,7260,7260,7260,0
20230628,161300,508087370,7260,7260,7260,7260,0
20230628,161200,508087370,7260,7260,7260,7260,0
20230628,161100,508087370,7260,7260,7260,7260,0
20230628,161000,508087370,7260,7260,7260,7260,1887
20230628,160900,508087370,7260,7260,7260,7260,0
20230628,160800,508087370,7260,7260,7260,7260,0
20230628,160700,508087370,7260,7260,7260,7260,0
20230628,160600,508087370,7260,7260,7260,7260,0
20230628,160500,508087370,7260,7260,7260,7260,0
20230628,160400,508087370,7260,7260,7260,7260,0
20230628,160300,508087370,7260,7260,7260,7260,0
20230628,160200,508087370,7260,7260,7260,7260,0
20230628,160100,508087370,7260,7260,7260,7260,0
20230628,160000,508087370,7260,7260,7260,7260,0
20230628,155900,508087370,7260,7260,7260,7260,0
20230628,155800,508087370,7260,7260,7260,7260,0
20230628,155700,508087370,7260,7260,7260,7260,0
20230628,155600,508087370,7260,7260,7260,7260,0
20230628,155500,508087370,7260,7260,7260,7260,0
20230628,155400,508087370,7260,7260,7260,7260,0
20230628,155300,508087370,7260,7260,7260,7260,0
20230628,155200,508087370,7260,7260,7260,7260,0
20230628,155100,508087370,7260,7260,7260,7260,0
20230628,155000,508087370,7260,7260,7260,7260,0
20230628,154900,508087370,7260,7260,7260,7260,0
20230628,154800,508087370,7260,7260,7260,7260,0
20230628,154700,508087370,7260,7260,7260,7260,0
20230628,154600,508087370,7260,7260,7260,7260,0
20230628,154500,508087370,7260,7260,7260,7260,0
20230628,154400,508087370,7260,7260,7260,7260,0
20230628,154300,508087370,7260,7260,7260,7260,0
20230628,154200,508087370,7260,7260,7260,7260,0
20230628,154100,508087370,7260,7260,7260,7260,0
20230628,154000,508087370,7260,7260,7260,7260,1887
20230628,153900,508087370,7260,7260,7260,7260,0
20230628,153800,508087370,7260,7260,7260,7260,0
20230628,153700,508087370,7260,7260,7260,7260,0
20230628,153600,508087370,7260,7260,7260,7260,0
20230628,153500,508087370,7260,7260,7260,7260,0
20230628,153400,508087370,7260,7260,7260,7260,0
20230628,153300,508087370,7260,7260,7260,7260,0
20230628,153200,508087370,7260,7260,7260,7260,0
20230628,153100,508087370,7260,7260,7260,7260,0
20230628,153000,508087370,7260,7260,7260,7260,1887
20230628,152900,494387750,7260,7260,7260,7260,0
20230628,152800,494387750,7260,7260,7260,7260,0
20230628,152700,494387750,7260,7260,7260,7260,0
20230628,152600,494387750,7260,7260,7260,7260,0
20230628,152500,494387750,7260,7260,7260,7260,0
20230628,152400,494387750,7260,7260,7260,7260,0
20230628,152300,494387750,7260,7260,7260,7260,0
20230628,152200,494387750,7260,7260,7260,7260,0
20230628,152100,494387750,7260,7260,7260,7260,0
20230628,152000,494387750,7260,7260,7260,7260,0
20230628,151900,494387750,7260,7260,7270,7250,11
20230628,151800,494307960,7250,7250,7250,7250,171
20230628,151700,493068210,7250,7260,7260,7250,100
20230628,151600,492342960,7260,7260,7260,7260,30
20230628,151500,492125160,7280,7280,7280,7280,0
20230628,151400,492125160,7280,7280,7280,7280,5
20230628,151300,492088760,7250,7260,7260,7250,163
20230628,151200,490905520,7250,7260,7260,7250,1008
20230628,151100,483597200,7250,7250,7250,7250,0
20230628,151000,483597200,7250,7260,7260,7250,171
20230628,150900,482356020,7250,7260,7260,7250,1125
20230628,150800,474195330,7250,7260,7260,7250,724
20230628,150700,468940980,7290,7290,7290,7290,0
20230628,150600,468940980,7290,7290,7290,7290,4
20230628,150500,468911820,7290,7290,7290,7290,0
20230628,150400,468911820,7290,7290,7290,7290,1
20230628,150300,468904530,7250,7300,7300,7250,333
20230628,150200,466489630,7290,7250,7290,7250,215
20230628,150100,464928870,7260,7260,7260,7260,27
20230628,150000,464732850,7260,7260,7270,7260,514
20230628,145900,461001200,7260,7260,7260,7260,0
20230628,145800,461001200,7260,7260,7260,7260,10
20230628,145700,460928600,7260,7270,7270,7260,1390
20230628,145600,450837060,7280,7280,7280,7280,0
20230628,145500,450837060,7280,7280,7280,7280,0
20230628,145400,450837060,7280,7270,7280,7270,900
20230628,145300,444294050,7270,7270,7270,7270,25
20230628,145200,444112300,7270,7270,7270,7270,479
20230628,145100,440629970,7270,7270,7270,7270,36
20230628,145000,440368250,7280,7280,7280,7280,35
20230628,144900,440113450,7280,7280,7280,7280,0
20230628,144800,440113450,7280,7280,7280,7280,0
20230628,144700,440113450,7280,7280,7280,7280,436
20230628,144600,436939370,7290,7290,7290,7290,0
20230628,144500,436939370,7290,7290,7290,7290,3
20230628,144400,436917500,7300,7300,7300,7300,0
20230628,144300,436917500,7300,7300,7300,7300,200
20230628,144200,435457500,7290,7290,7290,7290,0
20230628,144100,435457500,7290,7300,7300,7290,10
20230628,144000,435384580,7290,7280,7290,7280,115
20230628,143900,434546680,7280,7280,7280,7280,113
20230628,143800,433724040,7280,7280,7280,7280,1
20230628,143700,433716760,7290,7290,7290,7290,0
20230628,143600,433716760,7290,7290,7290,7290,0
20230628,143500,433716760,7290,7290,7290,7290,12
20230628,143400,433629280,7270,7270,7270,7270,5
20230628,143300,433592930,7270,7270,7270,7270,0
20230628,143200,433592930,7270,7270,7270,7270,490
20230628,143100,430030630,7270,7270,7270,7270,0
20230628,143000,430030630,7270,7270,7270,7270,0
20230628,142900,430030630,7270,7270,7270,7270,50
20230628,142800,429667130,7280,7280,7280,7280,0
20230628,142700,429667130,7280,7280,7280,7280,0
20230628,142600,429667130,7280,7280,7280,7280,0
20230628,142500,429667130,7280,7280,7280,7280,0
20230628,142400,429667130,7280,7280,7280,7280,0
20230628,142300,429667130,7280,7280,7280,7280,2516
20230628,142200,411350650,7300,7300,7300,7300,0
20230628,142100,411350650,7300,7300,7300,7300,64
20230628,142000,410883450,7300,7300,7300,7300,0
20230628,141900,410883450,7300,7300,7300,7300,100
20230628,141800,410153450,7300,7300,7300,7300,0
20230628,141700,410153450,7300,7300,7300,7300,273
20230628,141600,408160550,7310,7310,7310,7310,0
20230628,141500,408160550,7310,7310,7310,7310,0
20230628,141400,408160550,7310,7310,7310,7310,0
20230628,141300,408160550,7310,7310,7310,7310,0
20230628,141200,408160550,7310,7310,7310,7310,0
20230628,141100,408160550,7310,7310,7310,7310,0
20230628,141000,408160550,7310,7310,7310,7310,0
20230628,140900,408160550,7310,7310,7310,7310,0
20230628,140800,408160550,7310,7310,7310,7310,0
20230628,140700,408160550,7310,7310,7310,7310,0
20230628,140600,408160550,7310,7310,7310,7310,186
20230628,140500,406800890,7310,7310,7310,7310,0
20230628,140400,406800890,7310,7310,7310,7310,0
20230628,140300,406800890,7310,7310,7310,7310,0
20230628,140200,406800890,7310,7310,7310,7310,0
20230628,140100,406800890,7310,7300,7310,7300,70
20230628,140000,406289230,7280,7280,7280,7280,36
20230628,135900,406027150,7280,7280,7280,7280,0
20230628,135800,406027150,7280,7280,7280,7280,0
20230628,135700,406027150,7280,7280,7280,7280,0
20230628,135600,406027150,7280,7280,7280,7280,15
20230628,135500,405917950,7280,7280,7280,7280,9
20230628,135400,405852430,7280,7280,7280,7280,0
20230628,135300,405852430,7280,7280,7280,7280,0
20230628,135200,405852430,7280,7280,7280,7280,0
20230628,135100,405852430,7280,7280,7280,7280,682
20230628,135000,400887470,7280,7280,7280,7280,0
20230628,134900,400887470,7280,7290,7290,7280,94
20230628,134800,400202550,7290,7290,7290,7290,155
20230628,134700,399072600,7310,7310,7310,7310,0
20230628,134600,399072600,7310,7310,7310,7310,4
20230628,134500,399043360,7320,7320,7320,7320,0
20230628,134400,399043360,7320,7320,7320,7320,1
20230628,134300,399036040,7290,7290,7290,7290,0
20230628,134200,399036040,7290,7290,7290,7290,142
20230628,134100,398000860,7300,7300,7300,7300,1130
20230628,134000,389751860,7290,7290,7290,7290,0
20230628,133900,389751860,7290,7300,7300,7290,17
20230628,133800,389627920,7300,7300,7300,7300,0
20230628,133700,389627920,7300,7300,7300,7300,0
20230628,133600,389627920,7300,7300,7300,7300,0
20230628,133500,389627920,7300,7300,7300,7300,0
20230628,133400,389627920,7300,7300,7300,7300,0
20230628,133300,389627920,7300,7300,7300,7300,0
20230628,133200,389627920,7300,7300,7300,7300,0
20230628,133100,389627920,7300,7290,7300,7290,6
20230628,133000,389584170,7290,7290,7290,7290,0
20230628,132900,389584170,7290,7290,7290,7290,10
20230628,132800,389511270,7290,7300,7300,7290,105
20230628,132700,388744820,7290,7290,7290,7290,0
20230628,132600,388744820,7290,7290,7290,7290,0
20230628,132500,388744820,7290,7290,7290,7290,0
20230628,132400,388744820,7290,7290,7290,7290,10
20230628,132300,388671920,7290,7290,7290,7290,0
20230628,132200,388671920,7290,7290,7290,7290,0
20230628,132100,388671920,7290,7290,7290,7290,0
20230628,132000,388671920,7290,7290,7290,7290,0
20230628,131900,388671920,7290,7290,7290,7290,0
20230628,131800,388671920,7290,7290,7290,7290,0
20230628,131700,388671920,7290,7290,7290,7290,5
20230628,131600,388635470,7280,7280,7280,7280,126
20230628,131500,387718190,7290,7290,7290,7290,0
20230628,131400,387718190,7290,7290,7290,7290,374
20230628,131300,384991730,7290,7290,7290,7290,1536
20230628,131200,373794290,7300,7300,7300,7300,0
20230628,131100,373794290,7300,7300,7300,7300,833
20230628,131000,367713390,7300,7310,7310,7300,200
20230628,130900,366253380,7300,7300,7300,7300,0
20230628,130800,366253380,7300,7300,7300,7300,0
20230628,130700,366253380,7300,7300,7300,7300,0
20230628,130600,366253380,7300,7300,7300,7300,0
20230628,130500,366253380,7300,7310,7310,7300,68
20230628,130400,365756960,7320,7320,7320,7320,0
20230628,130300,365756960,7320,7320,7320,7320,0
20230628,130200,365756960,7320,7320,7320,7320,10
20230628,130100,365683760,7300,7300,7300,7300,0
20230628,130000,365683760,7300,7300,7300,7300,0
20230628,125900,365683760,7300,7300,7300,7300,1
20230628,125800,365676460,7310,7310,7310,7310,49
20230628,125700,365318270,7310,7310,7310,7310,0
20230628,125600,365318270,7310,7310,7310,7310,0
20230628,125500,365318270,7310,7310,7310,7310,0
20230628,125400,365318270,7310,7310,7310,7310,1
20230628,125300,365310960,7310,7310,7310,7310,2
20230628,125200,365296340,7310,7310,7310,7310,0
20230628,125100,365296340,7310,7310,7310,7310,0
20230628,125000,365296340,7310,7310,7310,7310,10
20230628,124900,365223240,7310,7310,7310,7310,53
20230628,124800,364835810,7310,7310,7310,7310,1
20230628,124700,364828500,7310,7310,7310,7310,1
20230628,124600,364821190,7310,7310,7310,7310,786
20230628,124500,359075530,7310,7310,7310,7310,0
20230628,124400,359075530,7310,7310,7310,7310,0
20230628,124300,359075530,7310,7310,7310,7310,120
20230628,124200,358198330,7320,7320,7320,7320,0
20230628,124100,358198330,7320,7320,7320,7320,136
20230628,124000,357202810,7310,7310,7310,7310,0
20230628,123900,357202810,7310,7310,7310,7310,0
20230628,123800,357202810,7310,7310,7310,7310,0
20230628,123700,357202810,7310,7310,7310,7310,69
20230628,123600,356698420,7300,7300,7300,7300,0
20230628,123500,356698420,7300,7300,7300,7300,0
20230628,123400,356698420,7300,7300,7300,7300,0
20230628,123300,356698420,7300,7300,7300,7300,0
20230628,123200,356698420,7300,7300,7300,7300,0
20230628,123100,356698420,7300,7300,7300,7300,0
20230628,123000,356698420,7300,7300,7300,7300,10
20230628,122900,356625420,7290,7290,7290,7290,0
20230628,122800,356625420,7290,7290,7290,7290,0
20230628,122700,356625420,7290,7290,7290,7290,1
20230628,122600,356618130,7290,7290,7290,7290,3
20230628,122500,356596260,7300,7300,7300,7300,0
20230628,122400,356596260,7300,7300,7300,7300,0
20230628,122300,356596260,7300,7300,7300,7300,310
20230628,122200,354333260,7300,7300,7300,7300,500
20230628,122100,350683260,7290,7290,7290,7290,5
20230628,122000,350646810,7290,7290,7290,7290,1011
20230628,121900,343276620,7280,7280,7280,7280,301
20230628,121800,341085340,7290,7290,7290,7290,1
20230628,121700,341078050,7280,7280,7280,7280,500
20230628,121600,337438050,7270,7270,7270,7270,0
20230628,121500,337438050,7270,7270,7270,7270,0
20230628,121400,337438050,7270,7270,7270,7270,0
20230628,121300,337438050,7270,7270,7270,7270,83
20230628,121200,336834640,7270,7270,7270,7270,0
20230628,121100,336834640,7270,7270,7270,7270,0
20230628,121000,336834640,7270,7280,7280,7270,92
20230628,120900,336165600,7270,7270,7270,7270,20
20230628,120800,336020200,7270,7270,7270,7270,0
20230628,120700,336020200,7270,7270,7270,7270,0
20230628,120600,336020200,7270,7270,7270,7270,0
20230628,120500,336020200,7270,7270,7270,7270,0
20230628,120400,336020200,7270,7270,7270,7270,650
20230628,120300,331294700,7260,7260,7260,7260,0
20230628,120200,331294700,7260,7260,7260,7260,0
20230628,120100,331294700,7260,7260,7260,7260,0
20230628,120000,331294700,7260,7260,7260,7260,0
20230628,115900,331294700,7260,7260,7260,7260,0
20230628,115800,331294700,7260,7260,7260,7260,259
20230628,115700,329414360,7260,7260,7260,7260,500
20230628,115600,325784360,7260,7260,7260,7260,0
20230628,115500,325784360,7260,7260,7260,7260,0
20230628,115400,325784360,7260,7260,7260,7260,9
20230628,115300,325719020,7260,7260,7260,7260,0
20230628,115200,325719020,7260,7260,7260,7260,449
20230628,115100,322459280,7260,7270,7270,7260,450
20230628,115000,319189680,7280,7280,7280,7280,0
20230628,114900,319189680,7280,7280,7280,7280,1
20230628,114800,319182400,7270,7270,7270,7270,0
20230628,114700,319182400,7270,7270,7270,7270,0
20230628,114600,319182400,7270,7270,7270,7270,0
20230628,114500,319182400,7270,7270,7270,7270,40
20230628,114400,318891600,7260,7260,7260,7260,50
20230628,114300,318528600,7270,7270,7270,7270,0
20230628,114200,318528600,7270,7270,7270,7270,60
20230628,114100,318092400,7270,7270,7270,7270,40
20230628,114000,317801600,7270,7270,7270,7270,0
20230628,113900,317801600,7270,7270,7270,7270,334
20230628,113800,315373420,7270,7270,7270,7270,0
20230628,113700,315373420,7270,7270,7270,7270,2
20230628,113600,315358880,7270,7270,7270,7270,0
20230628,113500,315358880,7270,7270,7270,7270,0
20230628,113400,315358880,7270,7270,7270,7270,120
20230628,113300,314486480,7270,7270,7270,7270,0
20230628,113200,314486480,7270,7270,7270,7270,0
20230628,113100,314486480,7270,7270,7270,7270,100
20230628,113000,313759480,7260,7260,7260,7260,68
20230628,112900,313265800,7260,7260,7260,7260,0
20230628,112800,313265800,7260,7260,7260,7260,10
20230628,112700,313193200,7260,7270,7270,7260,2198
20230628,112600,297214150,7280,7280,7280,7280,0
20230628,112500,297214150,7280,7280,7280,7280,73
20230628,112400,296682710,7280,7280,7280,7280,884
20230628,112300,290247190,7290,7290,7290,7290,1155
20230628,112200,281827240,7300,7300,7300,7300,0
20230628,112100,281827240,7300,7300,7300,7300,10
20230628,112000,281754240,7300,7300,7300,7300,1
20230628,111900,281746940,7290,7290,7290,7290,0
20230628,111800,281746940,7290,7290,7290,7290,100
20230628,111700,281017940,7290,7290,7290,7290,200
20230628,111600,279559940,7300,7300,7300,7300,0
20230628,111500,279559940,7300,7300,7300,7300,100
20230628,111400,278829940,7290,7290,7290,7290,1000
20230628,111300,271539940,7290,7290,7290,7290,150
20230628,111200,270446440,7300,7300,7300,7300,0
20230628,111100,270446440,7300,7300,7300,7300,10
20230628,111000,270373440,7290,7290,7290,7290,0
20230628,110900,270373440,7290,7290,7290,7290,0
20230628,110800,270373440,7290,7290,7290,7290,200
20230628,110700,268915440,7280,7280,7280,7280,0
20230628,110600,268915440,7280,7280,7280,7280,0
20230628,110500,268915440,7280,7280,7280,7280,0
20230628,110400,268915440,7280,7280,7280,7280,0
20230628,110300,268915440,7280,7280,7280,7280,0
20230628,110200,268915440,7280,7280,7280,7280,0
20230628,110100,268915440,7280,7280,7280,7280,0
20230628,110000,268915440,7280,7280,7280,7280,0
20230628,105900,268915440,7280,7280,7280,7280,75
20230628,105800,268369440,7280,7280,7280,7280,50
20230628,105700,268005440,7280,7280,7280,7280,50
20230628,105600,267641440,7320,7320,7320,7320,4
20230628,105500,267612160,7320,7320,7320,7320,0
20230628,105400,267612160,7320,7330,7330,7320,701
20230628,105300,262473840,7330,7330,7330,7330,0
20230628,105200,262473840,7330,7320,7330,7310,148
20230628,105100,261389660,7330,7310,7330,7270,2286
20230628,105000,244718200,7310,7310,7310,7310,24
20230628,104900,244542760,7310,7310,7310,7310,0
20230628,104800,244542760,7310,7310,7310,7310,1
20230628,104700,244535450,7320,7320,7320,7320,1
20230628,104600,244528130,7320,7320,7320,7320,2
20230628,104500,244513490,7310,7310,7310,7310,0
20230628,104400,244513490,7310,7310,7310,7310,60
20230628,104300,244074890,7310,7310,7310,7310,502
20230628,104200,240405270,7310,7320,7320,7310,11
20230628,104100,240324760,7320,7320,7320,7320,0
20230628,104000,240324760,7320,7320,7320,7320,0
20230628,103900,240324760,7320,7320,7320,7320,24
20230628,103800,240149080,7320,7320,7320,7320,1
20230628,103700,240141760,7310,7310,7310,7310,0
20230628,103600,240141760,7310,7310,7310,7310,0
20230628,103500,240141760,7310,7310,7310,7310,0
20230628,103400,240141760,7310,7310,7310,7310,0
20230628,103300,240141760,7310,7310,7310,7310,0
20230628,103200,240141760,7310,7310,7310,7310,50
20230628,103100,239776260,7310,7310,7310,7310,0
20230628,103000,239776260,7310,7320,7320,7310,297
20230628,102900,237603390,7320,7340,7340,7320,71
20230628,102800,237082650,7340,7340,7340,7340,11
20230628,102700,237001910,7340,7340,7340,7340,31
20230628,102600,236774370,7310,7310,7310,7310,0
20230628,102500,236774370,7310,7310,7310,7310,0
20230628,102400,236774370,7310,7310,7310,7310,0
20230628,102300,236774370,7310,7310,7310,7310,0
20230628,102200,236774370,7310,7310,7310,7310,0
20230628,102100,236774370,7310,7310,7310,7310,101
20230628,102000,236036060,7310,7320,7320,7310,668
20230628,101900,231146940,7330,7340,7340,7330,294
20230628,101800,228991000,7350,7350,7350,7350,0
20230628,101700,228991000,7350,7350,7350,7350,0
20230628,101600,228991000,7350,7350,7350,7350,0
20230628,101500,228991000,7350,7350,7350,7350,0
20230628,101400,228991000,7350,7350,7350,7350,209
20230628,101300,227454850,7350,7350,7350,7350,1
20230628,101200,227447500,7350,7350,7350,7350,0
20230628,101100,227447500,7350,7350,7350,7350,5
20230628,101000,227410750,7370,7370,7370,7370,0
20230628,100900,227410750,7370,7370,7370,7370,200
20230628,100800,225936750,7370,7370,7370,7370,0
20230628,100700,225936750,7370,7370,7370,7370,0
20230628,100600,225936750,7370,7360,7370,7360,1973
20230628,100500,211415430,7370,7340,7370,7340,2091
20230628,100400,196030180,7340,7340,7340,7340,0
20230628,100300,196030180,7340,7340,7340,7340,244
20230628,100200,194239220,7330,7330,7330,7330,100
20230628,100100,193506220,7330,7330,7330,7330,152
20230628,100000,192392060,7330,7330,7330,7330,0
20230628,095900,192392060,7330,7330,7330,7330,404
20230628,095800,189430740,7330,7330,7330,7330,0
20230628,095700,189430740,7330,7330,7330,7320,28
20230628,095600,189225640,7330,7330,7330,7330,0
20230628,095500,189225640,7330,7330,7330,7330,0
20230628,095400,189225640,7330,7330,7330,7330,12
20230628,095300,189137680,7340,7340,7340,7340,0
20230628,095200,189137680,7340,7340,7340,7340,0
20230628,095100,189137680,7340,7340,7340,7340,1
20230628,095000,189130340,7340,7350,7350,7340,29
20230628,094900,188917460,7350,7350,7350,7350,196
20230628,094800,187476860,7360,7360,7360,7360,0
20230628,094700,187476860,7360,7360,7360,7360,20
20230628,094600,187329660,7350,7350,7350,7350,14
20230628,094500,187226760,7350,7350,7350,7350,8
20230628,094400,187167960,7360,7350,7360,7350,50
20230628,094300,186800270,7350,7350,7350,7350,19
20230628,094200,186660620,7360,7340,7360,7340,698
20230628,094100,181534730,7340,7340,7340,7340,50
20230628,094000,181167730,7310,7330,7330,7310,171
20230628,093900,179917120,7330,7330,7330,7330,0
20230628,093800,179917120,7330,7330,7330,7330,1
20230628,093700,179909790,7320,7320,7320,7320,398
20230628,093600,176996430,7350,7330,7350,7320,22
20230628,093500,176835310,7360,7350,7360,7330,113
20230628,093400,176005710,7350,7350,7350,7350,47
20230628,093300,175660260,7360,7330,7360,7330,255
20230628,093200,173788440,7350,7350,7350,7350,341
20230628,093100,171282090,7350,7340,7350,7340,106
20230628,093000,170503000,7320,7310,7330,7310,627
20230628,092900,165915560,7250,7350,7360,7250,4196
20230628,092800,135282810,7360,7360,7370,7360,1015
20230628,092700,127807260,7350,7320,7350,7320,678
20230628,092600,122835170,7310,7300,7310,7300,952
20230628,092500,115879270,7300,7300,7300,7300,0
20230628,092400,115879270,7300,7300,7300,7300,1
20230628,092300,115871970,7290,7290,7290,7290,0
20230628,092200,115871970,7290,7290,7290,7290,0
20230628,092100,115871970,7290,7290,7290,7290,215
20230628,092000,114304620,7290,7290,7290,7290,37
20230628,091900,114034890,7290,7280,7290,7280,13
20230628,091800,113940130,7280,7290,7290,7280,32
20230628,091700,113707160,7260,7260,7260,7260,0
20230628,091600,113707160,7260,7270,7280,7260,542
20230628,091500,109771180,7280,7280,7280,7280,1
20230628,091400,109763900,7280,7290,7290,7280,15
20230628,091300,109654600,7290,7270,7290,7270,68
20230628,091200,109160040,7260,7290,7290,7260,865
20230628,091100,102870550,7300,7300,7300,7300,284
20230628,091000,100797350,7300,7300,7300,7300,0
20230628,090900,100797350,7300,7300,7300,7300,13
20230628,090800,100702450,7300,7310,7310,7290,442
20230628,090700,97475630,7320,7320,7320,7320,570
20230628,090600,93303230,7320,7330,7330,7320,12
20230628,090500,93215370,7330,7340,7340,7330,111
20230628,090400,92400730,7340,7340,7340,7340,0
20230628,090300,92400730,7340,7340,7340,7340,800
20230628,090200,86528730,7350,7320,7360,7300,1693
20230628,090100,74118970,7310,7230,7310,7230,3063
20230628,090000,51789270,7260,7190,7260,7190,7198