KissMeData/087010/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194100,5979374110,10890,10890,10890,10890,8635
20230628,194000,5979374110,10890,10890,10890,10890,0
20230628,193900,5979374110,10890,10890,10890,10890,0
20230628,193800,5979374110,10890,10890,10890,10890,0
20230628,193700,5979374110,10890,10890,10890,10890,0
20230628,193600,5979374110,10890,10890,10890,10890,0
20230628,193500,5979374110,10890,10890,10890,10890,0
20230628,193400,5979374110,10890,10890,10890,10890,0
20230628,193300,5979374110,10890,10890,10890,10890,0
20230628,193200,5979374110,10890,10890,10890,10890,0
20230628,193100,5979374110,10890,10890,10890,10890,0
20230628,193000,5979374110,10890,10890,10890,10890,0
20230628,192900,5979374110,10890,10890,10890,10890,0
20230628,192800,5979374110,10890,10890,10890,10890,0
20230628,192700,5979374110,10890,10890,10890,10890,0
20230628,192600,5979374110,10890,10890,10890,10890,0
20230628,192500,5979374110,10890,10890,10890,10890,0
20230628,192400,5979374110,10890,10890,10890,10890,0
20230628,192300,5979374110,10890,10890,10890,10890,0
20230628,192200,5979374110,10890,10890,10890,10890,0
20230628,192100,5979374110,10890,10890,10890,10890,0
20230628,192000,5979374110,10890,10890,10890,10890,0
20230628,191900,5979374110,10890,10890,10890,10890,0
20230628,191800,5979374110,10890,10890,10890,10890,0
20230628,191700,5979374110,10890,10890,10890,10890,0
20230628,191600,5979374110,10890,10890,10890,10890,0
20230628,191500,5979374110,10890,10890,10890,10890,0
20230628,191400,5979374110,10890,10890,10890,10890,0
20230628,191300,5979374110,10890,10890,10890,10890,0
20230628,191200,5979374110,10890,10890,10890,10890,0
20230628,191100,5979374110,10890,10890,10890,10890,8635
20230628,191000,5979374110,10890,10890,10890,10890,0
20230628,190900,5979374110,10890,10890,10890,10890,0
20230628,190800,5979374110,10890,10890,10890,10890,0
20230628,190700,5979374110,10890,10890,10890,10890,0
20230628,190600,5979374110,10890,10890,10890,10890,0
20230628,190500,5979374110,10890,10890,10890,10890,0
20230628,190400,5979374110,10890,10890,10890,10890,0
20230628,190300,5979374110,10890,10890,10890,10890,0
20230628,190200,5979374110,10890,10890,10890,10890,0
20230628,190100,5979374110,10890,10890,10890,10890,0
20230628,190000,5979374110,10890,10890,10890,10890,0
20230628,185900,5979374110,10890,10890,10890,10890,0
20230628,185800,5979374110,10890,10890,10890,10890,0
20230628,185700,5979374110,10890,10890,10890,10890,0
20230628,185600,5979374110,10890,10890,10890,10890,0
20230628,185500,5979374110,10890,10890,10890,10890,0
20230628,185400,5979374110,10890,10890,10890,10890,0
20230628,185300,5979374110,10890,10890,10890,10890,0
20230628,185200,5979374110,10890,10890,10890,10890,0
20230628,185100,5979374110,10890,10890,10890,10890,0
20230628,185000,5979374110,10890,10890,10890,10890,0
20230628,184900,5979374110,10890,10890,10890,10890,0
20230628,184800,5979374110,10890,10890,10890,10890,0
20230628,184700,5979374110,10890,10890,10890,10890,0
20230628,184600,5979374110,10890,10890,10890,10890,0
20230628,184500,5979374110,10890,10890,10890,10890,0
20230628,184400,5979374110,10890,10890,10890,10890,0
20230628,184300,5979374110,10890,10890,10890,10890,0
20230628,184200,5979374110,10890,10890,10890,10890,0
20230628,184100,5979374110,10890,10890,10890,10890,8635
20230628,184000,5979374110,10890,10890,10890,10890,0
20230628,183900,5979374110,10890,10890,10890,10890,0
20230628,183800,5979374110,10890,10890,10890,10890,0
20230628,183700,5979374110,10890,10890,10890,10890,0
20230628,183600,5979374110,10890,10890,10890,10890,0
20230628,183500,5979374110,10890,10890,10890,10890,0
20230628,183400,5979374110,10890,10890,10890,10890,0
20230628,183300,5979374110,10890,10890,10890,10890,0
20230628,183200,5979374110,10890,10890,10890,10890,0
20230628,183100,5979374110,10890,10890,10890,10890,0
20230628,183000,5979374110,10890,10890,10890,10890,0
20230628,182900,5979374110,10890,10890,10890,10890,0
20230628,182800,5979374110,10890,10890,10890,10890,0
20230628,182700,5979374110,10890,10890,10890,10890,0
20230628,182600,5979374110,10890,10890,10890,10890,0
20230628,182500,5979374110,10890,10890,10890,10890,0
20230628,182400,5979374110,10890,10890,10890,10890,0
20230628,182300,5979374110,10890,10890,10890,10890,0
20230628,182200,5979374110,10890,10890,10890,10890,0
20230628,182100,5979374110,10890,10890,10890,10890,0
20230628,182000,5979374110,10890,10890,10890,10890,0
20230628,181900,5979374110,10890,10890,10890,10890,0
20230628,181800,5979374110,10890,10890,10890,10890,0
20230628,181700,5979374110,10890,10890,10890,10890,0
20230628,181600,5979374110,10890,10890,10890,10890,0
20230628,181500,5979374110,10890,10890,10890,10890,0
20230628,181400,5979374110,10890,10890,10890,10890,0
20230628,181300,5979374110,10890,10890,10890,10890,0
20230628,181200,5979374110,10890,10890,10890,10890,0
20230628,181100,5979374110,10890,10890,10890,10890,8635
20230628,181000,5979374110,10890,10890,10890,10890,0
20230628,180900,5979374110,10890,10890,10890,10890,0
20230628,180800,5979374110,10890,10890,10890,10890,0
20230628,180700,5979374110,10890,10890,10890,10890,0
20230628,180600,5979374110,10890,10890,10890,10890,0
20230628,180500,5979374110,10890,10890,10890,10890,0
20230628,180400,5979374110,10890,10890,10890,10890,0
20230628,180300,5979374110,10890,10890,10890,10890,0
20230628,180200,5979374110,10890,10890,10890,10890,0
20230628,180100,5979374110,10890,10890,10890,10890,0
20230628,180000,5979374110,10890,10890,10890,10890,0
20230628,175900,5979374110,10890,10890,10890,10890,0
20230628,175800,5979374110,10890,10890,10890,10890,0
20230628,175700,5979374110,10890,10890,10890,10890,0
20230628,175600,5979374110,10890,10890,10890,10890,0
20230628,175500,5979374110,10890,10890,10890,10890,0
20230628,175400,5979374110,10890,10890,10890,10890,0
20230628,175300,5979374110,10890,10890,10890,10890,0
20230628,175200,5979374110,10890,10890,10890,10890,0
20230628,175100,5979374110,10890,10890,10890,10890,0
20230628,175000,5979374110,10890,10890,10890,10890,0
20230628,174900,5979374110,10890,10890,10890,10890,0
20230628,174800,5979374110,10890,10890,10890,10890,0
20230628,174700,5979374110,10890,10890,10890,10890,0
20230628,174600,5979374110,10890,10890,10890,10890,0
20230628,174500,5979374110,10890,10890,10890,10890,0
20230628,174400,5979374110,10890,10890,10890,10890,0
20230628,174300,5979374110,10890,10890,10890,10890,0
20230628,174200,5979374110,10890,10890,10890,10890,0
20230628,174100,5979374110,10890,10890,10890,10890,8635
20230628,174000,5979374110,10890,10890,10890,10890,0
20230628,173900,5979374110,10890,10890,10890,10890,0
20230628,173800,5979374110,10890,10890,10890,10890,0
20230628,173700,5979374110,10890,10890,10890,10890,0
20230628,173600,5979374110,10890,10890,10890,10890,0
20230628,173500,5979374110,10890,10890,10890,10890,0
20230628,173400,5979374110,10890,10890,10890,10890,0
20230628,173300,5979374110,10890,10890,10890,10890,0
20230628,173200,5979374110,10890,10890,10890,10890,0
20230628,173100,5979374110,10890,10890,10890,10890,0
20230628,173000,5979374110,10890,10890,10890,10890,0
20230628,172900,5979374110,10890,10890,10890,10890,0
20230628,172800,5979374110,10890,10890,10890,10890,0
20230628,172700,5979374110,10890,10890,10890,10890,0
20230628,172600,5979374110,10890,10890,10890,10890,0
20230628,172500,5979374110,10890,10890,10890,10890,0
20230628,172400,5979374110,10890,10890,10890,10890,0
20230628,172300,5979374110,10890,10890,10890,10890,0
20230628,172200,5979374110,10890,10890,10890,10890,0
20230628,172100,5979374110,10890,10890,10890,10890,0
20230628,172000,5979374110,10890,10890,10890,10890,0
20230628,171900,5979374110,10890,10890,10890,10890,0
20230628,171800,5979374110,10890,10890,10890,10890,0
20230628,171700,5979374110,10890,10890,10890,10890,0
20230628,171600,5979374110,10890,10890,10890,10890,0
20230628,171500,5979374110,10890,10890,10890,10890,0
20230628,171400,5979374110,10890,10890,10890,10890,0
20230628,171300,5979374110,10890,10890,10890,10890,0
20230628,171200,5979374110,10890,10890,10890,10890,0
20230628,171100,5979374110,10890,10890,10890,10890,8635
20230628,171000,5979374110,10890,10890,10890,10890,0
20230628,170900,5979374110,10890,10890,10890,10890,0
20230628,170800,5979374110,10890,10890,10890,10890,0
20230628,170700,5979374110,10890,10890,10890,10890,0
20230628,170600,5979374110,10890,10890,10890,10890,0
20230628,170500,5979374110,10890,10890,10890,10890,0
20230628,170400,5979374110,10890,10890,10890,10890,0
20230628,170300,5979374110,10890,10890,10890,10890,0
20230628,170200,5979374110,10890,10890,10890,10890,0
20230628,170100,5979374110,10890,10890,10890,10890,0
20230628,170000,5979374110,10890,10890,10890,10890,0
20230628,165900,5979374110,10890,10890,10890,10890,0
20230628,165800,5979374110,10890,10890,10890,10890,0
20230628,165700,5979374110,10890,10890,10890,10890,0
20230628,165600,5979374110,10890,10890,10890,10890,0
20230628,165500,5979374110,10890,10890,10890,10890,0
20230628,165400,5979374110,10890,10890,10890,10890,0
20230628,165300,5979374110,10890,10890,10890,10890,0
20230628,165200,5979374110,10890,10890,10890,10890,0
20230628,165100,5979374110,10890,10890,10890,10890,0
20230628,165000,5979374110,10890,10890,10890,10890,0
20230628,164900,5979374110,10890,10890,10890,10890,0
20230628,164800,5979374110,10890,10890,10890,10890,0
20230628,164700,5979374110,10890,10890,10890,10890,0
20230628,164600,5979374110,10890,10890,10890,10890,0
20230628,164500,5979374110,10890,10890,10890,10890,0
20230628,164400,5979374110,10890,10890,10890,10890,0
20230628,164300,5979374110,10890,10890,10890,10890,0
20230628,164200,5979374110,10890,10890,10890,10890,0
20230628,164100,5979374110,10890,10890,10890,10890,8635
20230628,164000,5979374110,10890,10890,10890,10890,0
20230628,163900,5979374110,10890,10890,10890,10890,0
20230628,163800,5979374110,10890,10890,10890,10890,0
20230628,163700,5979374110,10890,10890,10890,10890,0
20230628,163600,5979374110,10890,10890,10890,10890,0
20230628,163500,5979374110,10890,10890,10890,10890,0
20230628,163400,5979374110,10890,10890,10890,10890,0
20230628,163300,5979374110,10890,10890,10890,10890,0
20230628,163200,5979374110,10890,10890,10890,10890,0
20230628,163100,5979374110,10890,10890,10890,10890,0
20230628,163000,5979374110,10890,10890,10890,10890,0
20230628,162900,5979374110,10890,10890,10890,10890,0
20230628,162800,5979374110,10890,10890,10890,10890,0
20230628,162700,5979374110,10890,10890,10890,10890,0
20230628,162600,5979374110,10890,10890,10890,10890,0
20230628,162500,5979374110,10890,10890,10890,10890,0
20230628,162400,5979374110,10890,10890,10890,10890,0
20230628,162300,5979374110,10890,10890,10890,10890,0
20230628,162200,5979374110,10890,10890,10890,10890,0
20230628,162100,5979374110,10890,10890,10890,10890,0
20230628,162000,5979374110,10890,10890,10890,10890,0
20230628,161900,5979374110,10890,10890,10890,10890,0
20230628,161800,5979374110,10890,10890,10890,10890,0
20230628,161700,5979374110,10890,10890,10890,10890,0
20230628,161600,5979374110,10890,10890,10890,10890,0
20230628,161500,5979374110,10890,10890,10890,10890,0
20230628,161400,5979374110,10890,10890,10890,10890,0
20230628,161300,5979374110,10890,10890,10890,10890,0
20230628,161200,5979374110,10890,10890,10890,10890,0
20230628,161100,5979374110,10890,10890,10890,10890,8635
20230628,161000,5979374110,10890,10890,10890,10890,0
20230628,160900,5979374110,10890,10890,10890,10890,0
20230628,160800,5979374110,10890,10890,10890,10890,0
20230628,160700,5979374110,10890,10890,10890,10890,0
20230628,160600,5979374110,10890,10890,10890,10890,0
20230628,160500,5979374110,10890,10890,10890,10890,0
20230628,160400,5979374110,10890,10890,10890,10890,0
20230628,160300,5979374110,10890,10890,10890,10890,0
20230628,160200,5979374110,10890,10890,10890,10890,0
20230628,160100,5979374110,10890,10890,10890,10890,0
20230628,160000,5979374110,10890,10890,10890,10890,0
20230628,155900,5979374110,10890,10890,10890,10890,0
20230628,155800,5979374110,10890,10890,10890,10890,0
20230628,155700,5979374110,10890,10890,10890,10890,0
20230628,155600,5979374110,10890,10890,10890,10890,0
20230628,155500,5979374110,10890,10890,10890,10890,0
20230628,155400,5979374110,10890,10890,10890,10890,0
20230628,155300,5979374110,10890,10890,10890,10890,0
20230628,155200,5979374110,10890,10890,10890,10890,0
20230628,155100,5979374110,10890,10890,10890,10890,0
20230628,155000,5979374110,10890,10890,10890,10890,0
20230628,154900,5979374110,10890,10890,10890,10890,0
20230628,154800,5979374110,10890,10890,10890,10890,0
20230628,154700,5979374110,10890,10890,10890,10890,0
20230628,154600,5979374110,10890,10890,10890,10890,0
20230628,154500,5979374110,10890,10890,10890,10890,0
20230628,154400,5979374110,10890,10890,10890,10890,0
20230628,154300,5979374110,10890,10890,10890,10890,0
20230628,154200,5979374110,10890,10890,10890,10890,0
20230628,154100,5979374110,10890,10890,10890,10890,8635
20230628,154000,5979374110,10890,10890,10890,10890,0
20230628,153900,5979374110,10890,10890,10890,10890,0
20230628,153800,5979374110,10890,10890,10890,10890,0
20230628,153700,5979374110,10890,10890,10890,10890,0
20230628,153600,5979374110,10890,10890,10890,10890,0
20230628,153500,5979374110,10890,10890,10890,10890,0
20230628,153400,5979374110,10890,10890,10890,10890,0
20230628,153300,5979374110,10890,10890,10890,10890,0
20230628,153200,5979374110,10890,10890,10890,10890,0
20230628,153100,5979374110,10890,10890,10890,10890,0
20230628,153000,5979374110,10890,10890,10890,10890,8635
20230628,152900,5885338960,10970,10970,10970,10970,0
20230628,152800,5885338960,10970,10970,10970,10970,0
20230628,152700,5885338960,10970,10970,10970,10970,0
20230628,152600,5885338960,10970,10970,10970,10970,0
20230628,152500,5885338960,10970,10970,10970,10970,0
20230628,152400,5885338960,10970,10970,10970,10970,0
20230628,152300,5885338960,10970,10970,10970,10970,0
20230628,152200,5885338960,10970,10970,10970,10970,0
20230628,152100,5885338960,10970,10970,10970,10970,0
20230628,152000,5885338960,10970,10970,10970,10970,0
20230628,151900,5885338960,10970,10970,10980,10950,78
20230628,151800,5884483040,10980,10970,10980,10950,1366
20230628,151700,5869496960,10980,10960,10980,10940,743
20230628,151600,5861350340,10980,10930,10980,10910,707
20230628,151500,5853610690,10950,10940,10950,10940,508
20230628,151400,5848050360,10940,10880,10950,10870,3036
20230628,151300,5814968540,10880,10870,10880,10840,892
20230628,151200,5805271090,10870,10880,10880,10840,792
20230628,151100,5796659760,10880,10880,10880,10820,1977
20230628,151000,5775217450,10870,10880,10880,10860,1103
20230628,150900,5763230860,10850,10860,10880,10810,2004
20230628,150800,5741496430,10850,10880,10880,10830,1203
20230628,150700,5728441340,10880,10870,10880,10860,816
20230628,150600,5719566090,10870,10830,10880,10830,502
20230628,150500,5714108300,10870,10820,10880,10750,2825
20230628,150400,5683614540,10860,10790,10860,10760,1610
20230628,150300,5666227290,10800,10790,10800,10750,3103
20230628,150200,5632750300,10790,10850,10880,10760,5324
20230628,150100,5575283020,10860,10830,10900,10810,1297
20230628,150000,5561222080,10810,10910,10910,10800,3155
20230628,145900,5527016830,10910,10950,10970,10900,1304
20230628,145800,5512770040,10970,10980,10990,10930,622
20230628,145700,5505953400,10940,10910,10990,10910,952
20230628,145600,5495521280,10900,10990,10990,10900,674
20230628,145500,5488131460,11000,10990,11000,10980,712
20230628,145400,5480306460,11000,10960,11000,10960,502
20230628,145300,5474789310,10990,10980,10990,10950,627
20230628,145200,5467911170,10970,10930,10970,10930,501
20230628,145100,5462419830,10930,10900,10980,10900,844
20230628,145000,5453210160,10900,10930,10990,10880,1569
20230628,144900,5436091420,10930,11000,11000,10900,1778
20230628,144800,5416653330,11000,10960,11000,10960,500
20230628,144700,5411163370,10960,11000,11000,10950,633
20230628,144600,5404211180,10990,10990,11030,10980,564
20230628,144500,5398006170,10990,10980,11030,10970,610
20230628,144400,5391292850,11030,10980,11030,10980,500
20230628,144300,5385786600,11030,10990,11040,10970,562
20230628,144200,5379595800,11040,11020,11040,10990,2211
20230628,144100,5355244680,11030,11030,11050,11020,502
20230628,144000,5349705020,11040,11050,11050,11010,502
20230628,143900,5344162280,11050,11010,11050,10990,702
20230628,143800,5336418730,11030,11020,11030,11000,502
20230628,143700,5330883920,11030,11000,11030,11000,502
20230628,143600,5325349430,11030,11000,11030,11000,703
20230628,143500,5317607580,11000,11020,11030,10990,551
20230628,143400,5311542170,11030,11010,11030,10990,498
20230628,143300,5306058280,11030,10960,11040,10960,2501
20230628,143200,5278530450,10990,10950,10990,10950,542
20230628,143100,5272587510,10950,11000,11000,10940,521
20230628,143000,5266869090,10940,10970,11000,10930,2116
20230628,142900,5243632280,10990,10950,10990,10910,718
20230628,142800,5235775240,10920,10980,10990,10900,1694
20230628,142700,5217235790,10980,10970,10990,10970,551
20230628,142600,5211183410,10990,10960,11000,10930,512
20230628,142500,5205556470,11000,10930,11000,10920,693
20230628,142400,5197962460,10990,11030,11030,10880,652
20230628,142300,5190810110,10880,11010,11030,10730,7089
20230628,142200,5114194750,11010,10990,11030,10990,504
20230628,142100,5108649160,10990,11000,11000,10970,519
20230628,142000,5102941490,11000,11020,11030,10990,1070
20230628,141900,5091168490,11010,11010,11050,10990,984
20230628,141800,5080332810,11020,11050,11050,10970,2129
20230628,141700,5056887150,11030,11040,11050,10990,771
20230628,141600,5048374910,11040,11020,11050,10990,1268
20230628,141500,5034401930,11020,10980,11020,10980,961
20230628,141400,5023823210,11000,10990,11000,10950,560
20230628,141300,5017664610,11000,10930,11000,10920,828
20230628,141200,5008595360,10950,10960,10960,10880,533
20230628,141100,5002776330,10960,10870,10990,10870,1698
20230628,141000,4984271730,10880,10830,10880,10830,600
20230628,140900,4977744370,10880,10820,10880,10800,3060
20230628,140800,4944626820,10820,10830,10900,10820,851
20230628,140700,4935393530,10890,10830,10890,10830,1186
20230628,140600,4922540570,10810,10920,10920,10800,11562
20230628,140500,4797068100,10930,10930,10940,10930,604
20230628,140400,4790466370,10930,10920,10930,10910,317
20230628,140300,4787002960,10900,10890,10900,10870,3676
20230628,140200,4746974350,10890,10980,10980,10880,8890
20230628,140100,4649888990,10990,11000,11000,10990,872
20230628,140000,4640298440,10980,11070,11070,10980,8674
20230628,135900,4544673600,11080,11090,11090,11070,668
20230628,135800,4537274760,11090,11100,11100,11090,341
20230628,135700,4533491880,11100,11100,11100,11090,980
20230628,135600,4522623580,11090,11100,11100,11090,270
20230628,135500,4519627570,11100,11100,11100,11100,100
20230628,135400,4518517570,11110,11110,11110,11110,625
20230628,135300,4511573820,11110,11110,11110,11110,0
20230628,135200,4511573820,11110,11110,11110,11100,405
20230628,135100,4507077210,11110,11120,11120,11110,451
20230628,135000,4502063590,11130,11150,11150,11130,534
20230628,134900,4496118120,11150,11150,11160,11150,7
20230628,134800,4496040060,11140,11140,11140,11140,100
20230628,134700,4494926060,11130,11130,11130,11130,153
20230628,134600,4493223170,11130,11150,11150,11130,2503
20230628,134500,4465334740,11150,11160,11160,11150,83
20230628,134400,4464408470,11160,11160,11160,11160,1
20230628,134300,4464397310,11170,11170,11170,11170,0
20230628,134200,4464397310,11170,11150,11170,11150,61
20230628,134100,4463716140,11160,11150,11160,11140,459
20230628,134000,4458596880,11160,11160,11160,11160,1
20230628,133900,4458585720,11160,11150,11160,11150,227
20230628,133800,4456054660,11140,11140,11140,11140,30
20230628,133700,4455720460,11140,11150,11150,11140,23
20230628,133600,4455464210,11150,11150,11150,11150,21
20230628,133500,4455230060,11160,11150,11160,11150,12
20230628,133400,4455096250,11150,11160,11160,11150,72
20230628,133300,4454293440,11150,11140,11160,11140,67
20230628,133200,4453546710,11140,11160,11160,11140,671
20230628,133100,4446070680,11160,11160,11160,11160,446
20230628,133000,4441093320,11160,11160,11160,11160,1
20230628,132900,4441082160,11140,11150,11150,11140,540
20230628,132800,4435064930,11150,11170,11170,11140,225
20230628,132700,4432557510,11140,11150,11150,11140,90
20230628,132600,4431554370,11170,11150,11170,11150,82
20230628,132500,4430638450,11170,11160,11170,11160,11
20230628,132400,4430515680,11150,11140,11150,11140,11
20230628,132300,4430393050,11150,11140,11150,11130,3
20230628,132200,4430359630,11130,11130,11130,11130,0
20230628,132100,4430359630,11130,11150,11150,11130,29
20230628,132000,4430036760,11160,11150,11170,11150,504
20230628,131900,4424412120,11100,11140,11140,11100,1042
20230628,131800,4412830040,11160,11150,11160,11150,342
20230628,131700,4409014780,11150,11150,11150,11150,1
20230628,131600,4409003630,11130,11140,11140,11130,76
20230628,131500,4408157740,11160,11130,11160,11130,1687
20230628,131400,4389332870,11130,11090,11130,11090,1548
20230628,131300,4372139110,11090,11100,11100,11090,808
20230628,131200,4363174610,11100,11100,11110,11100,1605
20230628,131100,4345359100,11110,11110,11110,11110,284
20230628,131000,4342203860,11110,11130,11130,11110,1116
20230628,130900,4329805050,11140,11130,11140,11130,490
20230628,130800,4324350340,11120,11130,11130,11120,426
20230628,130700,4319613210,11120,11120,11120,11120,0
20230628,130600,4319613210,11120,11120,11120,11120,4
20230628,130500,4319568730,11120,11140,11140,11120,14
20230628,130400,4319412950,11120,11120,11120,11120,6
20230628,130300,4319346230,11120,11120,11120,11120,50
20230628,130200,4318790230,11120,11120,11120,11120,14
20230628,130100,4318634550,11100,11150,11150,11100,1641
20230628,130000,4300408200,11140,11120,11140,11120,55
20230628,125900,4299796550,11110,11110,11110,11110,34
20230628,125800,4299418810,11110,11120,11120,11110,606
20230628,125700,4292686140,11110,11130,11130,11110,2082
20230628,125600,4269532330,11120,11130,11130,11120,137
20230628,125500,4268008520,11130,11140,11140,11130,90
20230628,125400,4267006220,11140,11180,11180,11140,2861
20230628,125300,4235094790,11190,11190,11190,11190,59
20230628,125200,4234434580,11200,11200,11200,11200,0
20230628,125100,4234434580,11200,11200,11200,11200,19
20230628,125000,4234221780,11200,11200,11200,11200,175
20230628,124900,4232261780,11200,11200,11200,11200,69
20230628,124800,4231488980,11200,11200,11200,11200,0
20230628,124700,4231488980,11200,11200,11200,11200,59
20230628,124600,4230828180,11210,11210,11210,11210,305
20230628,124500,4227409130,11200,11200,11200,11200,2
20230628,124400,4227386730,11200,11220,11220,11200,116
20230628,124300,4226087450,11200,11200,11200,11200,10
20230628,124200,4225975450,11230,11230,11230,11230,1
20230628,124100,4225964220,11200,11200,11230,11200,115
20230628,124000,4224676190,11210,11240,11240,11210,2498
20230628,123900,4196618270,11250,11260,11260,11240,133
20230628,123800,4195122140,11240,11250,11250,11240,305
20230628,123700,4191691140,11260,11260,11260,11260,134
20230628,123600,4190182300,11260,11260,11260,11260,783
20230628,123500,4181365720,11270,11260,11270,11260,340
20230628,123400,4177537270,11270,11240,11270,11240,1054
20230628,123300,4165667840,11250,11250,11250,11250,100
20230628,123200,4164542840,11250,11250,11250,11240,774
20230628,123100,4155835440,11250,11230,11250,11230,90
20230628,123000,4154823940,11230,11230,11230,11230,151
20230628,122900,4153128210,11250,11230,11250,11230,1376
20230628,122800,4137660920,11230,11230,11230,11230,60
20230628,122700,4136987120,11230,11220,11230,11220,21
20230628,122600,4136751390,11220,11220,11220,11220,46
20230628,122500,4136235270,11220,11210,11220,11200,1859
20230628,122400,4115383590,11210,11200,11210,11200,5
20230628,122300,4115327560,11210,11210,11210,11210,111
20230628,122200,4114083250,11210,11210,11210,11210,120
20230628,122100,4112738050,11210,11190,11210,11190,2020
20230628,122000,4090110070,11190,11190,11190,11190,6
20230628,121900,4090042930,11190,11190,11190,11190,1
20230628,121800,4090031740,11190,11180,11190,11180,201
20230628,121700,4087783350,11180,11180,11180,11180,1
20230628,121600,4087772170,11170,11170,11170,11170,1
20230628,121500,4087761000,11170,11140,11170,11140,579
20230628,121400,4081305570,11140,11150,11160,11140,2803
20230628,121300,4050047090,11150,11150,11150,11150,18
20230628,121200,4049846390,11150,11150,11150,11150,120
20230628,121100,4048508390,11150,11150,11150,11150,14
20230628,121000,4048352290,11150,11150,11150,11150,307
20230628,120900,4044929240,11140,11140,11140,11140,357
20230628,120800,4040952260,11150,11160,11160,11150,156
20230628,120700,4039211600,11160,11160,11160,11160,150
20230628,120600,4037537600,11160,11160,11160,11160,50
20230628,120500,4036979600,11160,11160,11160,11160,101
20230628,120400,4035852440,11160,11160,11160,11160,0
20230628,120300,4035852440,11160,11160,11160,11160,0
20230628,120200,4035852440,11160,11160,11160,11160,60
20230628,120100,4035182840,11170,11170,11170,11170,112
20230628,120000,4033931800,11170,11170,11170,11170,3
20230628,115900,4033898290,11170,11160,11170,11160,21
20230628,115800,4033663920,11160,11160,11160,11160,5
20230628,115700,4033608120,11160,11160,11160,11160,1
20230628,115600,4033596960,11160,11160,11160,11160,1
20230628,115500,4033585800,11150,11160,11160,11150,2
20230628,115400,4033563490,11140,11170,11170,11140,161
20230628,115300,4031769910,11140,11150,11150,11140,127
20230628,115200,4030355010,11140,11140,11140,11140,0
20230628,115100,4030355010,11140,11140,11140,11140,0
20230628,115000,4030355010,11140,11140,11140,11140,0
20230628,114900,4030355010,11140,11140,11150,11140,22
20230628,114800,4030109880,11200,11170,11200,11170,235
20230628,114700,4027483560,11170,11160,11170,11160,620
20230628,114600,4020560570,11140,11140,11140,11140,0
20230628,114500,4020560570,11140,11130,11140,11130,718
20230628,114400,4012569020,11130,11130,11130,11130,0
20230628,114300,4012569020,11130,11150,11150,11100,2609
20230628,114200,3983573110,11150,11150,11150,11150,0
20230628,114100,3983573110,11150,11210,11210,11150,2030
20230628,114000,3960894300,11210,11180,11210,11180,1367
20230628,113900,3945576420,11180,11180,11180,11180,265
20230628,113800,3942613720,11180,11180,11180,11180,13
20230628,113700,3942468380,11180,11180,11180,11180,0
20230628,113600,3942468380,11180,11190,11190,11180,55
20230628,113500,3941853460,11190,11210,11210,11190,32
20230628,113400,3941494760,11220,11220,11220,11220,0
20230628,113300,3941494760,11220,11190,11220,11190,18
20230628,113200,3941292860,11190,11190,11190,11190,420
20230628,113100,3936593060,11190,11210,11210,11190,473
20230628,113000,3931299120,11210,11230,11230,11210,807
20230628,112900,3922250440,11220,11220,11220,11220,80
20230628,112800,3921352840,11220,11220,11220,11220,170
20230628,112700,3919445440,11220,11220,11220,11220,243
20230628,112600,3916718980,11230,11210,11230,11210,768
20230628,112500,3908108980,11220,11220,11220,11200,555
20230628,112400,3901891920,11210,11210,11240,11210,743
20230628,112300,3893560520,11180,11200,11240,11180,2395
20230628,112200,3866678700,11200,11180,11210,11170,2440
20230628,112100,3839356810,11180,11150,11180,11150,501
20230628,112000,3833755730,11170,11160,11170,11110,1526
20230628,111900,3816741480,11160,11130,11160,11130,292
20230628,111800,3813488760,11120,11130,11170,11120,2513
20230628,111700,3785464110,11130,11130,11130,11100,5024
20230628,111600,3729656060,11140,11130,11140,11120,481
20230628,111500,3724307220,11140,11120,11140,11120,434
20230628,111400,3719481100,11120,11100,11120,11100,1445
20230628,111300,3703439100,11100,11100,11100,11100,0
20230628,111200,3703439100,11100,11060,11100,11060,2430
20230628,111100,3676501560,11070,11080,11080,11070,1098
20230628,111000,3664345660,11080,11070,11080,11060,138
20230628,110900,3662818770,11080,11080,11080,11080,51
20230628,110800,3662253690,11080,11080,11080,11080,5
20230628,110700,3662198290,11080,11080,11080,11080,0
20230628,110600,3662198290,11080,11080,11080,11080,3
20230628,110500,3662165050,11050,11070,11090,11050,1463
20230628,110400,3645977920,11070,11100,11100,11070,492
20230628,110300,3640529370,11090,11100,11100,11080,1004
20230628,110200,3629398210,11090,11090,11090,11080,219
20230628,110100,3626969520,11080,11090,11090,11080,110
20230628,110000,3625750620,11090,11090,11090,11090,0
20230628,105900,3625750620,11090,11080,11090,11080,231
20230628,105800,3623189130,11090,11080,11090,11080,405
20230628,105700,3618697980,11090,11090,11090,11090,49
20230628,105600,3618154570,11080,11080,11080,11080,69
20230628,105500,3617390050,11080,11080,11080,11080,128
20230628,105400,3615971810,11070,11070,11090,11070,345
20230628,105300,3612150880,11070,11080,11090,11070,76
20230628,105200,3611309230,11090,11090,11090,11090,2
20230628,105100,3611287050,11080,11090,11100,11080,53
20230628,105000,3610699290,11090,11070,11090,11060,735
20230628,104900,3602557240,11060,11060,11060,11060,0
20230628,104800,3602557240,11060,11080,11080,11060,142
20230628,104700,3600986700,11070,11060,11070,11060,282
20230628,104600,3597867770,11060,11070,11080,11060,64
20230628,104500,3597159360,11070,11030,11070,11030,437
20230628,104400,3592329960,11030,11040,11040,11020,2017
20230628,104300,3570075790,11050,11050,11050,11050,0
20230628,104200,3570075790,11050,11030,11050,11020,51
20230628,104100,3569513730,11020,11020,11060,11020,595
20230628,104000,3562955690,11020,11010,11020,11010,624
20230628,103900,3556084740,11010,11010,11010,11010,246
20230628,103800,3553376280,11010,11000,11010,11000,907
20230628,103700,3543391620,11000,11000,11000,11000,410
20230628,103600,3538881620,11010,11050,11050,11010,3428
20230628,103500,3501100240,11040,11030,11040,11030,130
20230628,103400,3499665140,11030,11040,11040,11030,1156
20230628,103300,3486903950,11030,11070,11080,11030,2307
20230628,103200,3461398040,11060,11060,11080,11060,346
20230628,103100,3457570870,11060,11060,11080,11060,1026
20230628,103000,3446220260,11060,11110,11110,11060,3344
20230628,102900,3409112310,11120,11120,11120,11110,391
20230628,102800,3404765820,11120,11110,11120,11100,2454
20230628,102700,3377503080,11110,11120,11120,11110,191
20230628,102600,3375380970,11140,11130,11140,11110,2579
20230628,102500,3346681100,11140,11130,11140,11120,521
20230628,102400,3340885210,11130,11160,11160,11130,752
20230628,102300,3332507220,11160,11160,11160,11150,1206
20230628,102200,3319049930,11170,11160,11170,11160,88
20230628,102100,3318067840,11170,11180,11180,11170,1484
20230628,102000,3301478890,11190,11200,11200,11190,268
20230628,101900,3298479100,11200,11230,11230,11200,1715
20230628,101800,3279260910,11200,11280,11280,11200,1882
20230628,101700,3258134160,11280,11240,11310,11240,2334
20230628,101600,3231786780,11240,11270,11270,11240,956
20230628,101500,3221037240,11270,11270,11280,11270,25
20230628,101400,3220755470,11270,11270,11270,11270,19
20230628,101300,3220541340,11270,11280,11290,11260,1517
20230628,101200,3203447870,11270,11270,11270,11270,1440
20230628,101100,3187219070,11270,11280,11290,11270,274
20230628,101000,3184128920,11280,11260,11280,11260,758
20230628,100900,3175579300,11260,11270,11290,11250,736
20230628,100800,3167285260,11270,11270,11270,11270,3
20230628,100700,3167251450,11290,11330,11350,11290,266
20230628,100600,3164241660,11350,11220,11350,11220,10449
20230628,100500,3046285160,11200,11200,11230,11180,752
20230628,100400,3037851640,11230,11210,11230,11190,984
20230628,100300,3026836260,11200,11200,11220,11200,1789
20230628,100200,3006797390,11210,11190,11210,11190,546
20230628,100100,3000683550,11190,11160,11190,11160,351
20230628,100000,2996760360,11160,11160,11170,11150,1587
20230628,095900,2979060140,11160,11150,11160,11150,598
20230628,095800,2972389780,11150,11130,11160,11130,125
20230628,095700,2970997270,11140,11130,11140,11130,1581
20230628,095600,2953400090,11130,11040,11130,11040,380
20230628,095500,2949177140,11040,11000,11040,11000,1837
20230628,095400,2928951380,11000,11000,11010,10990,1374
20230628,095300,2913837960,11000,10960,11000,10960,1710
20230628,095200,2895040430,10970,10930,10990,10910,769
20230628,095100,2886626190,10910,10930,10930,10900,7379
20230628,095000,2806035960,10930,10970,10980,10920,7356
20230628,094900,2725485810,10980,11000,11010,10980,4215
20230628,094800,2679127370,10990,10990,11010,10990,2511
20230628,094700,2651516330,10990,11030,11030,10990,3100
20230628,094600,2617408220,11010,11030,11040,11000,9258
20230628,094500,2515421310,11040,11020,11040,11000,3186
20230628,094400,2480340680,11020,11060,11070,11020,1119
20230628,094300,2467991530,11040,11050,11050,11030,909
20230628,094200,2457954350,11050,11090,11090,11050,1170
20230628,094100,2445004510,11100,11130,11160,11100,2120
20230628,094000,2421457210,11140,11210,11210,11140,1626
20230628,093900,2403324840,11210,11190,11220,11180,774
20230628,093800,2394657350,11180,11230,11230,11160,7983
20230628,093700,2305346480,11220,11210,11230,11210,676
20230628,093600,2297762730,11210,11200,11240,11200,2179
20230628,093500,2273329660,11190,11220,11230,11190,4682
20230628,093400,2220853230,11220,11230,11240,11220,1815
20230628,093300,2200476720,11230,11250,11280,11230,2152
20230628,093200,2176255290,11270,11210,11270,11200,652
20230628,093100,2168934200,11210,11240,11240,11210,648
20230628,093000,2161657200,11250,11240,11300,11240,3409
20230628,092900,2123190610,11240,11290,11300,11230,3334
20230628,092800,2085588590,11280,11210,11280,11190,8292
20230628,092700,1992474070,11200,11130,11220,11120,1337
20230628,092600,1977510070,11120,11160,11170,11120,1758
20230628,092500,1957899920,11160,11140,11180,11110,4265
20230628,092400,1910332030,11140,11110,11140,11110,1625
20230628,092300,1892278140,11110,11070,11110,11070,3407
20230628,092200,1854467990,11050,11020,11060,11020,1930
20230628,092100,1833146080,11020,11010,11020,11010,2797
20230628,092000,1802341060,11010,11010,11040,11010,1324
20230628,091900,1787740720,11030,11060,11060,11020,3925
20230628,091800,1744433330,11060,11120,11120,11060,3272
20230628,091700,1708107870,11120,11090,11120,11060,1841
20230628,091600,1687673840,11090,11110,11110,11020,9685
20230628,091500,1580556940,11110,11050,11110,11050,2554
20230628,091400,1552249160,11050,10950,11050,10950,7764
20230628,091300,1466779930,10950,10960,10980,10940,8232
20230628,091200,1376587490,11000,10980,11020,10840,17113
20230628,091100,1189768450,10980,11090,11090,10920,14284
20230628,091000,1032831090,11090,11140,11140,11050,17438
20230628,090900,839482890,11130,11200,11200,11110,6906
20230628,090800,762511730,11200,11230,11260,11200,3003
20230628,090700,728795290,11230,11240,11280,11230,6092
20230628,090600,660299130,11230,11160,11230,11150,1776
20230628,090500,640424900,11150,11160,11230,11150,4577
20230628,090400,589192990,11160,11120,11220,11020,9864
20230628,090300,479690610,11110,11470,11470,11110,14413
20230628,090200,316352110,11460,11520,11520,11450,6230
20230628,090100,244870370,11520,11570,11600,11500,2623
20230628,090000,214527410,11590,11460,11600,11440,18666