KissMeData/072470/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193300,1165293485,4935,4935,4935,4935,6644
20230628,193200,1165293485,4935,4935,4935,4935,0
20230628,193100,1165293485,4935,4935,4935,4935,0
20230628,193000,1165293485,4935,4935,4935,4935,0
20230628,192900,1165293485,4935,4935,4935,4935,0
20230628,192800,1165293485,4935,4935,4935,4935,0
20230628,192700,1165293485,4935,4935,4935,4935,0
20230628,192600,1165293485,4935,4935,4935,4935,0
20230628,192500,1165293485,4935,4935,4935,4935,0
20230628,192400,1165293485,4935,4935,4935,4935,0
20230628,192300,1165293485,4935,4935,4935,4935,0
20230628,192200,1165293485,4935,4935,4935,4935,0
20230628,192100,1165293485,4935,4935,4935,4935,0
20230628,192000,1165293485,4935,4935,4935,4935,0
20230628,191900,1165293485,4935,4935,4935,4935,0
20230628,191800,1165293485,4935,4935,4935,4935,0
20230628,191700,1165293485,4935,4935,4935,4935,0
20230628,191600,1165293485,4935,4935,4935,4935,0
20230628,191500,1165293485,4935,4935,4935,4935,0
20230628,191400,1165293485,4935,4935,4935,4935,0
20230628,191300,1165293485,4935,4935,4935,4935,0
20230628,191200,1165293485,4935,4935,4935,4935,0
20230628,191100,1165293485,4935,4935,4935,4935,0
20230628,191000,1165293485,4935,4935,4935,4935,0
20230628,190900,1165293485,4935,4935,4935,4935,0
20230628,190800,1165293485,4935,4935,4935,4935,0
20230628,190700,1165293485,4935,4935,4935,4935,0
20230628,190600,1165293485,4935,4935,4935,4935,0
20230628,190500,1165293485,4935,4935,4935,4935,0
20230628,190400,1165293485,4935,4935,4935,4935,0
20230628,190300,1165293485,4935,4935,4935,4935,6644
20230628,190200,1165293485,4935,4935,4935,4935,0
20230628,190100,1165293485,4935,4935,4935,4935,0
20230628,190000,1165293485,4935,4935,4935,4935,0
20230628,185900,1165293485,4935,4935,4935,4935,0
20230628,185800,1165293485,4935,4935,4935,4935,0
20230628,185700,1165293485,4935,4935,4935,4935,0
20230628,185600,1165293485,4935,4935,4935,4935,0
20230628,185500,1165293485,4935,4935,4935,4935,0
20230628,185400,1165293485,4935,4935,4935,4935,0
20230628,185300,1165293485,4935,4935,4935,4935,0
20230628,185200,1165293485,4935,4935,4935,4935,0
20230628,185100,1165293485,4935,4935,4935,4935,0
20230628,185000,1165293485,4935,4935,4935,4935,0
20230628,184900,1165293485,4935,4935,4935,4935,0
20230628,184800,1165293485,4935,4935,4935,4935,0
20230628,184700,1165293485,4935,4935,4935,4935,0
20230628,184600,1165293485,4935,4935,4935,4935,0
20230628,184500,1165293485,4935,4935,4935,4935,0
20230628,184400,1165293485,4935,4935,4935,4935,0
20230628,184300,1165293485,4935,4935,4935,4935,0
20230628,184200,1165293485,4935,4935,4935,4935,0
20230628,184100,1165293485,4935,4935,4935,4935,0
20230628,184000,1165293485,4935,4935,4935,4935,0
20230628,183900,1165293485,4935,4935,4935,4935,0
20230628,183800,1165293485,4935,4935,4935,4935,0
20230628,183700,1165293485,4935,4935,4935,4935,0
20230628,183600,1165293485,4935,4935,4935,4935,0
20230628,183500,1165293485,4935,4935,4935,4935,0
20230628,183400,1165293485,4935,4935,4935,4935,0
20230628,183300,1165293485,4935,4935,4935,4935,6644
20230628,183200,1165293485,4935,4935,4935,4935,0
20230628,183100,1165293485,4935,4935,4935,4935,0
20230628,183000,1165293485,4935,4935,4935,4935,0
20230628,182900,1165293485,4935,4935,4935,4935,0
20230628,182800,1165293485,4935,4935,4935,4935,0
20230628,182700,1165293485,4935,4935,4935,4935,0
20230628,182600,1165293485,4935,4935,4935,4935,0
20230628,182500,1165293485,4935,4935,4935,4935,0
20230628,182400,1165293485,4935,4935,4935,4935,0
20230628,182300,1165293485,4935,4935,4935,4935,0
20230628,182200,1165293485,4935,4935,4935,4935,0
20230628,182100,1165293485,4935,4935,4935,4935,0
20230628,182000,1165293485,4935,4935,4935,4935,0
20230628,181900,1165293485,4935,4935,4935,4935,0
20230628,181800,1165293485,4935,4935,4935,4935,0
20230628,181700,1165293485,4935,4935,4935,4935,0
20230628,181600,1165293485,4935,4935,4935,4935,0
20230628,181500,1165293485,4935,4935,4935,4935,0
20230628,181400,1165293485,4935,4935,4935,4935,0
20230628,181300,1165293485,4935,4935,4935,4935,0
20230628,181200,1165293485,4935,4935,4935,4935,0
20230628,181100,1165293485,4935,4935,4935,4935,0
20230628,181000,1165293485,4935,4935,4935,4935,0
20230628,180900,1165293485,4935,4935,4935,4935,0
20230628,180800,1165293485,4935,4935,4935,4935,0
20230628,180700,1165293485,4935,4935,4935,4935,0
20230628,180600,1165293485,4935,4935,4935,4935,0
20230628,180500,1165293485,4935,4935,4935,4935,0
20230628,180400,1165293485,4935,4935,4935,4935,0
20230628,180300,1165293485,4935,4935,4935,4935,6644
20230628,180200,1165293485,4935,4935,4935,4935,0
20230628,180100,1165293485,4935,4935,4935,4935,0
20230628,180000,1165293485,4935,4935,4935,4935,0
20230628,175900,1165293485,4935,4935,4935,4935,0
20230628,175800,1165293485,4935,4935,4935,4935,0
20230628,175700,1165293485,4935,4935,4935,4935,0
20230628,175600,1165293485,4935,4935,4935,4935,0
20230628,175500,1165293485,4935,4935,4935,4935,0
20230628,175400,1165293485,4935,4935,4935,4935,0
20230628,175300,1165293485,4935,4935,4935,4935,0
20230628,175200,1165293485,4935,4935,4935,4935,0
20230628,175100,1165293485,4935,4935,4935,4935,0
20230628,175000,1165293485,4935,4935,4935,4935,0
20230628,174900,1165293485,4935,4935,4935,4935,0
20230628,174800,1165293485,4935,4935,4935,4935,0
20230628,174700,1165293485,4935,4935,4935,4935,0
20230628,174600,1165293485,4935,4935,4935,4935,0
20230628,174500,1165293485,4935,4935,4935,4935,0
20230628,174400,1165293485,4935,4935,4935,4935,0
20230628,174300,1165293485,4935,4935,4935,4935,0
20230628,174200,1165293485,4935,4935,4935,4935,0
20230628,174100,1165293485,4935,4935,4935,4935,0
20230628,174000,1165293485,4935,4935,4935,4935,0
20230628,173900,1165293485,4935,4935,4935,4935,0
20230628,173800,1165293485,4935,4935,4935,4935,0
20230628,173700,1165293485,4935,4935,4935,4935,0
20230628,173600,1165293485,4935,4935,4935,4935,0
20230628,173500,1165293485,4935,4935,4935,4935,0
20230628,173400,1165293485,4935,4935,4935,4935,0
20230628,173300,1165293485,4935,4935,4935,4935,6644
20230628,173200,1165293485,4935,4935,4935,4935,0
20230628,173100,1165293485,4935,4935,4935,4935,0
20230628,173000,1165293485,4935,4935,4935,4935,0
20230628,172900,1165293485,4935,4935,4935,4935,0
20230628,172800,1165293485,4935,4935,4935,4935,0
20230628,172700,1165293485,4935,4935,4935,4935,0
20230628,172600,1165293485,4935,4935,4935,4935,0
20230628,172500,1165293485,4935,4935,4935,4935,0
20230628,172400,1165293485,4935,4935,4935,4935,0
20230628,172300,1165293485,4935,4935,4935,4935,0
20230628,172200,1165293485,4935,4935,4935,4935,0
20230628,172100,1165293485,4935,4935,4935,4935,0
20230628,172000,1165293485,4935,4935,4935,4935,0
20230628,171900,1165293485,4935,4935,4935,4935,0
20230628,171800,1165293485,4935,4935,4935,4935,0
20230628,171700,1165293485,4935,4935,4935,4935,0
20230628,171600,1165293485,4935,4935,4935,4935,0
20230628,171500,1165293485,4935,4935,4935,4935,0
20230628,171400,1165293485,4935,4935,4935,4935,0
20230628,171300,1165293485,4935,4935,4935,4935,0
20230628,171200,1165293485,4935,4935,4935,4935,0
20230628,171100,1165293485,4935,4935,4935,4935,0
20230628,171000,1165293485,4935,4935,4935,4935,0
20230628,170900,1165293485,4935,4935,4935,4935,0
20230628,170800,1165293485,4935,4935,4935,4935,0
20230628,170700,1165293485,4935,4935,4935,4935,0
20230628,170600,1165293485,4935,4935,4935,4935,0
20230628,170500,1165293485,4935,4935,4935,4935,0
20230628,170400,1165293485,4935,4935,4935,4935,0
20230628,170300,1165293485,4935,4935,4935,4935,6644
20230628,170200,1165293485,4935,4935,4935,4935,0
20230628,170100,1165293485,4935,4935,4935,4935,0
20230628,170000,1165293485,4935,4935,4935,4935,0
20230628,165900,1165293485,4935,4935,4935,4935,0
20230628,165800,1165293485,4935,4935,4935,4935,0
20230628,165700,1165293485,4935,4935,4935,4935,0
20230628,165600,1165293485,4935,4935,4935,4935,0
20230628,165500,1165293485,4935,4935,4935,4935,0
20230628,165400,1165293485,4935,4935,4935,4935,0
20230628,165300,1165293485,4935,4935,4935,4935,0
20230628,165200,1165293485,4935,4935,4935,4935,0
20230628,165100,1165293485,4935,4935,4935,4935,0
20230628,165000,1165293485,4935,4935,4935,4935,0
20230628,164900,1165293485,4935,4935,4935,4935,0
20230628,164800,1165293485,4935,4935,4935,4935,0
20230628,164700,1165293485,4935,4935,4935,4935,0
20230628,164600,1165293485,4935,4935,4935,4935,0
20230628,164500,1165293485,4935,4935,4935,4935,0
20230628,164400,1165293485,4935,4935,4935,4935,0
20230628,164300,1165293485,4935,4935,4935,4935,0
20230628,164200,1165293485,4935,4935,4935,4935,0
20230628,164100,1165293485,4935,4935,4935,4935,0
20230628,164000,1165293485,4935,4935,4935,4935,0
20230628,163900,1165293485,4935,4935,4935,4935,0
20230628,163800,1165293485,4935,4935,4935,4935,0
20230628,163700,1165293485,4935,4935,4935,4935,0
20230628,163600,1165293485,4935,4935,4935,4935,0
20230628,163500,1165293485,4935,4935,4935,4935,0
20230628,163400,1165293485,4935,4935,4935,4935,0
20230628,163300,1165293485,4935,4935,4935,4935,6644
20230628,163200,1165293485,4935,4935,4935,4935,0
20230628,163100,1165293485,4935,4935,4935,4935,0
20230628,163000,1165293485,4935,4935,4935,4935,0
20230628,162900,1165293485,4935,4935,4935,4935,0
20230628,162800,1165293485,4935,4935,4935,4935,0
20230628,162700,1165293485,4935,4935,4935,4935,0
20230628,162600,1165293485,4935,4935,4935,4935,0
20230628,162500,1165293485,4935,4935,4935,4935,0
20230628,162400,1165293485,4935,4935,4935,4935,0
20230628,162300,1165293485,4935,4935,4935,4935,0
20230628,162200,1165293485,4935,4935,4935,4935,0
20230628,162100,1165293485,4935,4935,4935,4935,0
20230628,162000,1165293485,4935,4935,4935,4935,0
20230628,161900,1165293485,4935,4935,4935,4935,0
20230628,161800,1165293485,4935,4935,4935,4935,0
20230628,161700,1165293485,4935,4935,4935,4935,0
20230628,161600,1165293485,4935,4935,4935,4935,0
20230628,161500,1165293485,4935,4935,4935,4935,0
20230628,161400,1165293485,4935,4935,4935,4935,0
20230628,161300,1165293485,4935,4935,4935,4935,0
20230628,161200,1165293485,4935,4935,4935,4935,0
20230628,161100,1165293485,4935,4935,4935,4935,0
20230628,161000,1165293485,4935,4935,4935,4935,0
20230628,160900,1165293485,4935,4935,4935,4935,0
20230628,160800,1165293485,4935,4935,4935,4935,0
20230628,160700,1165293485,4935,4935,4935,4935,0
20230628,160600,1165293485,4935,4935,4935,4935,0
20230628,160500,1165293485,4935,4935,4935,4935,0
20230628,160400,1165293485,4935,4935,4935,4935,0
20230628,160300,1165293485,4935,4935,4935,4935,6644
20230628,160200,1165293485,4935,4935,4935,4935,0
20230628,160100,1165293485,4935,4935,4935,4935,0
20230628,160000,1165293485,4935,4935,4935,4935,0
20230628,155900,1165293485,4935,4935,4935,4935,0
20230628,155800,1165293485,4935,4935,4935,4935,0
20230628,155700,1165293485,4935,4935,4935,4935,0
20230628,155600,1165293485,4935,4935,4935,4935,0
20230628,155500,1165293485,4935,4935,4935,4935,0
20230628,155400,1165293485,4935,4935,4935,4935,0
20230628,155300,1165293485,4935,4935,4935,4935,0
20230628,155200,1165293485,4935,4935,4935,4935,0
20230628,155100,1165293485,4935,4935,4935,4935,0
20230628,155000,1165293485,4935,4935,4935,4935,0
20230628,154900,1165293485,4935,4935,4935,4935,0
20230628,154800,1165293485,4935,4935,4935,4935,0
20230628,154700,1165293485,4935,4935,4935,4935,0
20230628,154600,1165293485,4935,4935,4935,4935,0
20230628,154500,1165293485,4935,4935,4935,4935,0
20230628,154400,1165293485,4935,4935,4935,4935,0
20230628,154300,1165293485,4935,4935,4935,4935,0
20230628,154200,1165293485,4935,4935,4935,4935,0
20230628,154100,1165293485,4935,4935,4935,4935,0
20230628,154000,1165293485,4935,4935,4935,4935,0
20230628,153900,1165293485,4935,4935,4935,4935,0
20230628,153800,1165293485,4935,4935,4935,4935,0
20230628,153700,1165293485,4935,4935,4935,4935,0
20230628,153600,1165293485,4935,4935,4935,4935,0
20230628,153500,1165293485,4935,4935,4935,4935,0
20230628,153400,1165293485,4935,4935,4935,4935,0
20230628,153300,1165293485,4935,4935,4935,4935,6644
20230628,153200,1165293485,4935,4935,4935,4935,0
20230628,153100,1165293485,4935,4935,4935,4935,0
20230628,153000,1165293485,4935,4935,4935,4935,6644
20230628,152900,1132505345,4975,4975,4975,4975,0
20230628,152800,1132505345,4975,4975,4975,4975,0
20230628,152700,1132505345,4975,4975,4975,4975,0
20230628,152600,1132505345,4975,4975,4975,4975,0
20230628,152500,1132505345,4975,4975,4975,4975,0
20230628,152400,1132505345,4975,4975,4975,4975,0
20230628,152300,1132505345,4975,4975,4975,4975,0
20230628,152200,1132505345,4975,4975,4975,4975,0
20230628,152100,1132505345,4975,4975,4975,4975,0
20230628,152000,1132505345,4975,4975,4975,4975,0
20230628,151900,1132505345,4975,4970,4975,4970,2090
20230628,151800,1122117990,4970,4965,4975,4965,410
20230628,151700,1120080740,4970,4970,4970,4950,5139
20230628,151600,1094614560,4970,4975,4975,4965,1398
20230628,151500,1087668220,4975,4980,4980,4970,2858
20230628,151400,1073453325,4975,4975,4980,4965,3367
20230628,151300,1056713845,4975,4970,4975,4970,1287
20230628,151200,1050313300,4970,4960,4970,4960,2311
20230628,151100,1038836260,4960,4955,4960,4955,8246
20230628,151000,997939160,4955,4955,4960,4950,1475
20230628,150900,990629590,4955,4945,4955,4945,2228
20230628,150800,979596890,4950,4955,4955,4945,1500
20230628,150700,972170340,4950,4950,4950,4950,1052
20230628,150600,966962940,4950,4950,4950,4950,1111
20230628,150500,961463490,4950,4950,4950,4945,933
20230628,150400,956845160,4950,4930,4955,4930,2326
20230628,150300,945334960,4930,4915,4930,4915,1548
20230628,150200,937725040,4900,4895,4915,4880,795
20230628,150100,933831390,4900,4915,4915,4900,1317
20230628,150000,927377940,4915,4890,4915,4890,1709
20230628,145900,919008885,4890,4905,4905,4890,468
20230628,145800,916720075,4910,4915,4915,4910,15
20230628,145700,916646375,4915,4915,4915,4915,5
20230628,145600,916621800,4920,4915,4920,4915,32
20230628,145500,916464430,4930,4905,4930,4900,501
20230628,145400,914007075,4905,4905,4905,4905,16
20230628,145300,913928595,4900,4915,4950,4900,1809
20230628,145200,905042200,4915,4920,4920,4915,31
20230628,145100,904889785,4920,4920,4920,4920,48
20230628,145000,904653625,4920,4930,4930,4920,392
20230628,144900,902724950,4920,4945,4945,4920,417
20230628,144800,900669435,4945,4950,4955,4945,560
20230628,144700,897897235,4950,4950,4955,4950,2140
20230628,144600,887299735,4950,4940,4950,4940,1700
20230628,144500,878884765,4940,4940,4940,4940,705
20230628,144400,875402065,4940,4930,4940,4930,452
20230628,144300,873173685,4930,4945,4945,4930,3425
20230628,144200,856262085,4955,4955,4955,4955,0
20230628,144100,856262085,4955,4955,4955,4955,154
20230628,144000,855499015,4955,4955,4960,4945,2642
20230628,143900,842412750,4955,4945,4955,4945,1259
20230628,143800,836184845,4955,4945,4955,4945,862
20230628,143700,831918330,4945,4965,4965,4945,710
20230628,143600,828402255,4960,4965,4965,4960,410
20230628,143500,826367670,4965,4970,4970,4965,627
20230628,143400,823254605,4970,4950,4970,4950,7332
20230628,143300,786890200,4950,4950,4950,4945,1837
20230628,143200,777797550,4950,4950,4950,4950,237
20230628,143100,776624400,4950,4960,4960,4945,968
20230628,143000,771831965,4955,4965,4965,4955,515
20230628,142900,769280015,4965,4965,4965,4945,843
20230628,142800,765098210,4965,4945,4965,4945,4961
20230628,142700,740512755,4945,4945,4945,4945,10
20230628,142600,740463305,4945,4945,4945,4945,0
20230628,142500,740463305,4945,4940,4945,4940,31
20230628,142400,740310115,4940,4940,4945,4940,171
20230628,142300,739465320,4940,4935,4940,4935,1414
20230628,142200,732486040,4940,4940,4940,4940,31
20230628,142100,732332900,4940,4935,4940,4935,146
20230628,142000,731612170,4935,4945,4945,4935,1086
20230628,141900,726247425,4945,4945,4945,4945,46
20230628,141800,726019955,4945,4945,4945,4945,61
20230628,141700,725718310,4945,4945,4945,4945,29
20230628,141600,725574905,4950,4950,4950,4950,31
20230628,141500,725421455,4950,4950,4950,4950,0
20230628,141400,725421455,4950,4945,4950,4945,130
20230628,141300,724778600,4950,4945,4950,4945,1031
20230628,141200,719675400,4945,4945,4945,4940,17
20230628,141100,719591345,4945,4945,4945,4945,1000
20230628,141000,714646345,4945,4940,4945,4940,272
20230628,140900,713302640,4940,4945,4945,4940,725
20230628,140800,709718025,4945,4950,4955,4915,1308
20230628,140700,703257195,4950,4935,4955,4930,5345
20230628,140600,676816795,4935,4925,4935,4925,1223
20230628,140500,670787015,4925,4925,4925,4925,105
20230628,140400,670269890,4925,4925,4925,4925,450
20230628,140300,668053640,4925,4920,4925,4920,1095
20230628,140200,662660915,4920,4920,4920,4920,0
20230628,140100,662660915,4920,4920,4925,4920,404
20230628,140000,660671230,4925,4925,4925,4925,310
20230628,135900,659144480,4925,4930,4930,4925,35
20230628,135800,658972005,4930,4930,4930,4925,118
20230628,135700,658390420,4920,4920,4920,4920,259
20230628,135600,657116140,4915,4915,4915,4915,0
20230628,135500,657116140,4915,4915,4915,4915,5044
20230628,135400,632324880,4915,4915,4915,4915,15
20230628,135300,632251155,4915,4925,4925,4915,481
20230628,135200,629885710,4930,4930,4930,4930,241
20230628,135100,628697580,4925,4925,4925,4925,0
20230628,135000,628697580,4925,4925,4925,4925,0
20230628,134900,628697580,4925,4930,4930,4925,1146
20230628,134800,623047815,4930,4930,4930,4930,0
20230628,134700,623047815,4930,4930,4930,4930,55
20230628,134600,622776665,4930,4935,4935,4930,101
20230628,134500,622278580,4930,4930,4930,4930,1
20230628,134400,622273650,4935,4935,4935,4930,755
20230628,134300,618549250,4935,4940,4940,4935,1160
20230628,134200,612821525,4935,4950,4950,4935,1270
20230628,134100,606543545,4945,4950,4950,4945,2080
20230628,134000,596249790,4950,4935,4950,4935,5279
20230628,133900,570151670,4935,4935,4935,4930,523
20230628,133800,567570670,4935,4930,4935,4930,2448
20230628,133700,555496875,4930,4930,4930,4920,1744
20230628,133600,546900855,4930,4930,4930,4930,45
20230628,133500,546679005,4930,4930,4930,4930,736
20230628,133400,543050525,4930,4930,4930,4930,750
20230628,133300,539353025,4930,4910,4930,4910,6974
20230628,133200,505009620,4910,4905,4910,4905,489
20230628,133100,502608885,4905,4905,4905,4900,64
20230628,133000,502295030,4900,4895,4900,4895,492
20230628,132900,499885390,4890,4890,4895,4890,123
20230628,132800,499283580,4895,4895,4895,4895,36
20230628,132700,499107360,4895,4895,4895,4895,0
20230628,132600,499107360,4895,4895,4895,4895,0
20230628,132500,499107360,4895,4875,4895,4875,130
20230628,132400,498471210,4870,4870,4870,4870,23
20230628,132300,498359200,4870,4890,4890,4870,14
20230628,132200,498291000,4870,4870,4870,4870,301
20230628,132100,496825130,4865,4865,4865,4865,0
20230628,132000,496825130,4865,4895,4895,4865,1050
20230628,131900,491705985,4895,4895,4895,4895,31
20230628,131800,491554240,4890,4895,4895,4890,29
20230628,131700,491412425,4895,4895,4895,4895,1
20230628,131600,491407530,4895,4895,4895,4895,31
20230628,131500,491255785,4895,4895,4895,4895,10
20230628,131400,491206835,4895,4895,4895,4895,0
20230628,131300,491206835,4895,4895,4895,4895,2
20230628,131200,491197045,4880,4880,4880,4880,133
20230628,131100,490548005,4880,4880,4880,4880,0
20230628,131000,490548005,4880,4895,4895,4880,306
20230628,130900,489053350,4890,4890,4890,4890,10
20230628,130800,489004450,4880,4880,4880,4880,0
20230628,130700,489004450,4880,4880,4880,4880,0
20230628,130600,489004450,4880,4880,4880,4880,0
20230628,130500,489004450,4880,4880,4880,4880,0
20230628,130400,489004450,4880,4880,4880,4880,0
20230628,130300,489004450,4880,4895,4895,4880,6
20230628,130200,488975155,4895,4895,4895,4895,167
20230628,130100,488157690,4880,4890,4895,4880,164
20230628,130000,487356460,4890,4890,4890,4890,0
20230628,125900,487356460,4890,4890,4890,4890,0
20230628,125800,487356460,4890,4890,4890,4890,31
20230628,125700,487204870,4885,4885,4885,4885,1
20230628,125600,487199985,4890,4890,4890,4890,0
20230628,125500,487199985,4890,4890,4890,4890,31
20230628,125400,487048395,4890,4890,4890,4890,0
20230628,125300,487048395,4890,4890,4890,4890,1
20230628,125200,487043505,4890,4885,4890,4885,31
20230628,125100,486891935,4885,4885,4885,4885,90
20230628,125000,486452285,4885,4885,4885,4885,1
20230628,124900,486447400,4885,4885,4885,4885,31
20230628,124800,486295965,4885,4880,4885,4880,3
20230628,124700,486281320,4885,4885,4885,4885,10
20230628,124600,486232470,4865,4875,4875,4865,63
20230628,124500,485925640,4870,4880,4880,4870,1438
20230628,124400,478921400,4880,4885,4885,4880,168
20230628,124300,478101220,4885,4895,4895,4885,223
20230628,124200,477011430,4895,4895,4895,4895,0
20230628,124100,477011430,4895,4890,4895,4890,52
20230628,124000,476757140,4895,4900,4900,4895,47
20230628,123900,476526915,4895,4900,4900,4895,34
20230628,123800,476360475,4895,4895,4895,4895,0
20230628,123700,476360475,4895,4905,4905,4895,59
20230628,123600,476071360,4900,4900,4900,4900,165
20230628,123500,475262860,4900,4905,4905,4900,89
20230628,123400,474826455,4900,4915,4915,4900,1263
20230628,123300,468637220,4915,4915,4915,4915,0
20230628,123200,468637220,4915,4915,4915,4915,0
20230628,123100,468637220,4915,4915,4915,4915,31
20230628,123000,468484855,4910,4910,4910,4910,10
20230628,122900,468435755,4915,4915,4915,4915,11
20230628,122800,468381690,4915,4915,4915,4915,97
20230628,122700,467904935,4915,4915,4915,4915,6
20230628,122600,467875445,4915,4915,4915,4915,2
20230628,122500,467865615,4915,4915,4915,4915,31
20230628,122400,467713250,4915,4915,4915,4915,1
20230628,122300,467708335,4910,4910,4910,4910,753
20230628,122200,464011105,4910,4910,4910,4910,31
20230628,122100,463858895,4910,4910,4910,4910,0
20230628,122000,463858895,4910,4910,4910,4910,33
20230628,121900,463696865,4910,4910,4910,4910,32
20230628,121800,463539745,4910,4910,4910,4900,1739
20230628,121700,455014360,4910,4910,4910,4910,0
20230628,121600,455014360,4910,4915,4915,4910,95
20230628,121500,454547755,4915,4915,4915,4915,0
20230628,121400,454547755,4915,4915,4915,4915,43
20230628,121300,454336410,4915,4915,4915,4910,52
20230628,121200,454080930,4910,4910,4910,4910,515
20230628,121100,451552280,4910,4910,4910,4910,60
20230628,121000,451257680,4905,4905,4905,4905,0
20230628,120900,451257680,4905,4905,4905,4905,0
20230628,120800,451257680,4905,4920,4920,4905,164
20230628,120700,450453195,4915,4915,4915,4915,161
20230628,120600,449661880,4910,4910,4910,4910,93
20230628,120500,449205250,4910,4910,4915,4910,35
20230628,120400,449033385,4915,4915,4915,4915,71
20230628,120300,448684420,4920,4920,4920,4920,10
20230628,120200,448635220,4920,4910,4920,4910,617
20230628,120100,445605730,4920,4920,4920,4920,32
20230628,120000,445448290,4920,4925,4925,4905,1702
20230628,115900,437096045,4925,4915,4925,4915,158
20230628,115800,436319465,4925,4925,4925,4925,31
20230628,115700,436166790,4925,4925,4925,4925,0
20230628,115600,436166790,4925,4925,4925,4925,0
20230628,115500,436166790,4925,4925,4925,4925,31
20230628,115400,436014115,4925,4925,4925,4925,0
20230628,115300,436014115,4925,4920,4925,4915,712
20230628,115200,432509875,4925,4920,4925,4920,291
20230628,115100,431077980,4920,4930,4930,4920,347
20230628,115000,429370525,4930,4935,4935,4915,3493
20230628,114900,412155905,4925,4945,4950,4925,5744
20230628,114800,383820510,4950,4900,4950,4900,16606
20230628,114700,301930750,4900,4900,4900,4900,33
20230628,114600,301769050,4905,4905,4905,4905,32
20230628,114500,301612090,4905,4905,4905,4905,648
20230628,114400,298433650,4910,4910,4910,4910,220
20230628,114300,297353450,4910,4910,4910,4910,43
20230628,114200,297142320,4910,4910,4915,4910,3322
20230628,114100,280830800,4905,4905,4905,4905,0
20230628,114000,280830800,4905,4900,4905,4900,798
20230628,113900,276919620,4900,4900,4900,4900,0
20230628,113800,276919620,4900,4900,4900,4900,3
20230628,113700,276904920,4900,4900,4900,4900,32
20230628,113600,276748120,4900,4895,4900,4895,248
20230628,113500,275534125,4895,4895,4895,4895,0
20230628,113400,275534125,4895,4895,4895,4895,52
20230628,113300,275279585,4890,4890,4890,4890,0
20230628,113200,275279585,4890,4890,4890,4890,73
20230628,113100,274922615,4890,4890,4890,4890,233
20230628,113000,273783245,4890,4890,4890,4890,200
20230628,112900,272805245,4890,4890,4890,4890,0
20230628,112800,272805245,4890,4895,4895,4890,316
20230628,112700,271259845,4890,4895,4895,4890,913
20230628,112600,266791960,4895,4900,4900,4895,139
20230628,112500,266111410,4905,4900,4905,4900,234
20230628,112400,264963645,4900,4890,4905,4890,4841
20230628,112300,241260940,4890,4895,4895,4890,2
20230628,112200,241251155,4890,4890,4890,4890,415
20230628,112100,239221805,4890,4890,4890,4890,323
20230628,112000,237642335,4890,4885,4890,4885,1020
20230628,111900,232659630,4885,4885,4885,4885,102
20230628,111800,232161360,4885,4870,4885,4870,85
20230628,111700,231747395,4880,4880,4880,4880,341
20230628,111600,230083315,4870,4880,4880,4870,110
20230628,111500,229547295,4880,4870,4880,4870,552
20230628,111400,226859035,4875,4875,4875,4875,120
20230628,111300,226274035,4875,4885,4885,4875,532
20230628,111200,223680205,4885,4885,4885,4885,2
20230628,111100,223670435,4885,4885,4885,4885,10
20230628,111000,223621585,4870,4875,4875,4870,214
20230628,110900,222579160,4875,4875,4875,4875,445
20230628,110800,220409785,4890,4890,4890,4890,0
20230628,110700,220409785,4890,4885,4890,4885,565
20230628,110600,217646950,4885,4885,4885,4885,0
20230628,110500,217646950,4885,4875,4885,4875,1338
20230628,110400,211117055,4870,4870,4870,4870,3
20230628,110300,211102445,4865,4865,4865,4865,265
20230628,110200,209813220,4865,4865,4865,4865,0
20230628,110100,209813220,4865,4865,4865,4865,1
20230628,110000,209808355,4860,4860,4860,4860,0
20230628,105900,209808355,4860,4860,4860,4860,1
20230628,105800,209803495,4875,4860,4875,4860,499
20230628,105700,207371740,4850,4850,4850,4850,0
20230628,105600,207371740,4850,4870,4870,4850,1500
20230628,105500,200096035,4865,4865,4865,4865,0
20230628,105400,200096035,4865,4865,4875,4865,595
20230628,105300,197200700,4865,4865,4865,4865,200
20230628,105200,196227700,4870,4870,4870,4870,33
20230628,105100,196066990,4870,4870,4870,4870,17
20230628,105000,195984200,4860,4860,4860,4860,0
20230628,104900,195984200,4860,4860,4860,4860,0
20230628,104800,195984200,4860,4860,4860,4860,100
20230628,104700,195498200,4855,4860,4860,4855,900
20230628,104600,191127020,4860,4865,4865,4840,2200
20230628,104500,180457980,4860,4860,4860,4860,1
20230628,104400,180453120,4875,4875,4875,4875,0
20230628,104300,180453120,4875,4875,4875,4875,1
20230628,104200,180448245,4855,4855,4855,4855,0
20230628,104100,180448245,4855,4855,4855,4855,10
20230628,104000,180399695,4880,4880,4880,4880,33
20230628,103900,180238655,4880,4855,4880,4850,2483
20230628,103800,168130335,4865,4865,4865,4865,948
20230628,103700,163518315,4860,4860,4860,4860,0
20230628,103600,163518315,4860,4860,4860,4860,135
20230628,103500,162862215,4885,4890,4890,4885,572
20230628,103400,160067980,4890,4890,4890,4890,133
20230628,103300,159417610,4895,4890,4895,4890,1000
20230628,103200,154526835,4890,4890,4890,4890,99
20230628,103100,154042725,4890,4885,4890,4885,199
20230628,103000,153069620,4885,4870,4885,4870,1942
20230628,102900,143590720,4870,4870,4870,4870,78
20230628,102800,143210860,4870,4870,4870,4870,222
20230628,102700,142129720,4850,4850,4850,4850,0
20230628,102600,142129720,4850,4850,4850,4850,0
20230628,102500,142129720,4850,4850,4850,4850,0
20230628,102400,142129720,4850,4850,4850,4850,0
20230628,102300,142129720,4850,4850,4850,4850,0
20230628,102200,142129720,4850,4880,4880,4850,1568
20230628,102100,134511945,4880,4880,4880,4880,67
20230628,102000,134184985,4870,4870,4870,4870,0
20230628,101900,134184985,4870,4880,4880,4870,166
20230628,101800,133376220,4880,4880,4880,4880,2
20230628,101700,133366460,4885,4885,4885,4885,703
20230628,101600,129932305,4885,4885,4885,4880,933
20230628,101500,125377100,4885,4880,4885,4880,500
20230628,101400,122935400,4870,4870,4870,4870,112
20230628,101300,122389960,4860,4860,4860,4860,0
20230628,101200,122389960,4860,4860,4860,4860,60
20230628,101100,122098360,4880,4865,4880,4860,724
20230628,101000,118575030,4865,4865,4865,4865,10
20230628,100900,118526380,4855,4855,4855,4855,164
20230628,100800,117730160,4855,4885,4885,4855,1496
20230628,100700,110444610,4890,4890,4890,4890,36
20230628,100600,110268570,4890,4890,4890,4890,9
20230628,100500,110224560,4890,4900,4905,4890,990
20230628,100400,105377125,4905,4910,4910,4905,508
20230628,100300,102885220,4910,4905,4910,4905,135
20230628,100200,102223030,4905,4905,4905,4905,402
20230628,100100,100251220,4905,4910,4910,4900,422
20230628,100000,98181875,4910,4890,4910,4890,387
20230628,095900,96286560,4890,4895,4895,4890,652
20230628,095800,93097645,4895,4910,4910,4895,2405
20230628,095700,81315590,4905,4900,4910,4895,427
20230628,095600,79223490,4895,4905,4915,4895,1323
20230628,095500,72729695,4900,4900,4910,4895,1123
20230628,095400,67223480,4900,4895,4900,4890,3096
20230628,095300,52075235,4900,4900,4900,4895,8
20230628,095200,52036060,4895,4895,4895,4895,32
20230628,095100,51879420,4890,4890,4890,4890,712
20230628,095000,48397740,4885,4880,4910,4880,1614
20230628,094900,40497955,4880,4875,4880,4875,192
20230628,094800,39561165,4870,4865,4875,4865,870
20230628,094700,35325205,4870,4870,4875,4870,1463
20230628,094600,28200345,4870,4865,4870,4860,440
20230628,094500,26059395,4865,4845,4865,4845,194
20230628,094400,25116225,4845,4840,4860,4840,1429
20230628,094300,18177160,4840,4830,4840,4830,398
20230628,094200,16252370,4825,4820,4825,4820,4
20230628,094100,16233075,4820,4820,4820,4820,0
20230628,094000,16233075,4820,4815,4820,4815,241
20230628,093900,15072560,4820,4820,4820,4820,167
20230628,093800,14267620,4815,4815,4815,4815,0
20230628,093700,14267620,4815,4810,4815,4810,207
20230628,093600,13271450,4810,4810,4810,4810,16
20230628,093500,13194490,4815,4815,4815,4815,2
20230628,093400,13184860,4815,4815,4815,4815,0
20230628,093300,13184860,4815,4815,4815,4815,0
20230628,093200,13184860,4815,4815,4815,4815,1
20230628,093100,13180045,4805,4820,4820,4805,518
20230628,093000,10690905,4820,4820,4820,4820,0
20230628,092900,10690905,4820,4815,4820,4815,4
20230628,092800,10671640,4810,4810,4810,4810,110
20230628,092700,10142540,4810,4810,4810,4810,94
20230628,092600,9690400,4815,4815,4815,4815,80
20230628,092500,9305200,4810,4805,4815,4805,10
20230628,092400,9257100,4790,4790,4790,4790,1
20230628,092300,9252310,4805,4805,4805,4805,53
20230628,092200,8997645,4810,4810,4810,4810,0
20230628,092100,8997645,4810,4810,4810,4810,0
20230628,092000,8997645,4810,4810,4810,4810,0
20230628,091900,8997645,4810,4810,4810,4810,0
20230628,091800,8997645,4810,4805,4810,4805,124
20230628,091700,8401235,4810,4810,4810,4810,0
20230628,091600,8401235,4810,4810,4810,4810,1
20230628,091500,8396425,4810,4810,4810,4810,0
20230628,091400,8396425,4810,4810,4810,4810,0
20230628,091300,8396425,4810,4810,4810,4810,1
20230628,091200,8391615,4800,4800,4800,4800,0
20230628,091100,8391615,4800,4800,4800,4800,0
20230628,091000,8391615,4800,4800,4800,4800,111
20230628,090900,7858815,4785,4790,4795,4785,294
20230628,090800,6450285,4790,4790,4790,4790,0
20230628,090700,6450285,4790,4800,4800,4790,168
20230628,090600,5643915,4810,4800,4810,4800,7
20230628,090500,5610305,4800,4785,4800,4780,176
20230628,090400,4768155,4785,4780,4785,4780,2
20230628,090300,4758590,4785,4780,4785,4780,141
20230628,090200,4083930,4750,4750,4750,4750,0
20230628,090100,4083930,4750,4750,4755,4750,266
20230628,090000,2819835,4750,4785,4785,4750,591