KissMeData/035510/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190900,735015530,13400,13400,13400,13400,1582
20230628,190800,735015530,13400,13400,13400,13400,0
20230628,190700,735015530,13400,13400,13400,13400,0
20230628,190600,735015530,13400,13400,13400,13400,0
20230628,190500,735015530,13400,13400,13400,13400,0
20230628,190400,735015530,13400,13400,13400,13400,0
20230628,190300,735015530,13400,13400,13400,13400,0
20230628,190200,735015530,13400,13400,13400,13400,0
20230628,190100,735015530,13400,13400,13400,13400,0
20230628,190000,735015530,13400,13400,13400,13400,0
20230628,185900,735015530,13400,13400,13400,13400,0
20230628,185800,735015530,13400,13400,13400,13400,0
20230628,185700,735015530,13400,13400,13400,13400,0
20230628,185600,735015530,13400,13400,13400,13400,0
20230628,185500,735015530,13400,13400,13400,13400,0
20230628,185400,735015530,13400,13400,13400,13400,0
20230628,185300,735015530,13400,13400,13400,13400,0
20230628,185200,735015530,13400,13400,13400,13400,0
20230628,185100,735015530,13400,13400,13400,13400,0
20230628,185000,735015530,13400,13400,13400,13400,0
20230628,184900,735015530,13400,13400,13400,13400,0
20230628,184800,735015530,13400,13400,13400,13400,0
20230628,184700,735015530,13400,13400,13400,13400,0
20230628,184600,735015530,13400,13400,13400,13400,0
20230628,184500,735015530,13400,13400,13400,13400,0
20230628,184400,735015530,13400,13400,13400,13400,0
20230628,184300,735015530,13400,13400,13400,13400,0
20230628,184200,735015530,13400,13400,13400,13400,0
20230628,184100,735015530,13400,13400,13400,13400,0
20230628,184000,735015530,13400,13400,13400,13400,0
20230628,183900,735015530,13400,13400,13400,13400,1582
20230628,183800,735015530,13400,13400,13400,13400,0
20230628,183700,735015530,13400,13400,13400,13400,0
20230628,183600,735015530,13400,13400,13400,13400,0
20230628,183500,735015530,13400,13400,13400,13400,0
20230628,183400,735015530,13400,13400,13400,13400,0
20230628,183300,735015530,13400,13400,13400,13400,0
20230628,183200,735015530,13400,13400,13400,13400,0
20230628,183100,735015530,13400,13400,13400,13400,0
20230628,183000,735015530,13400,13400,13400,13400,0
20230628,182900,735015530,13400,13400,13400,13400,0
20230628,182800,735015530,13400,13400,13400,13400,0
20230628,182700,735015530,13400,13400,13400,13400,0
20230628,182600,735015530,13400,13400,13400,13400,0
20230628,182500,735015530,13400,13400,13400,13400,0
20230628,182400,735015530,13400,13400,13400,13400,0
20230628,182300,735015530,13400,13400,13400,13400,0
20230628,182200,735015530,13400,13400,13400,13400,0
20230628,182100,735015530,13400,13400,13400,13400,0
20230628,182000,735015530,13400,13400,13400,13400,0
20230628,181900,735015530,13400,13400,13400,13400,0
20230628,181800,735015530,13400,13400,13400,13400,0
20230628,181700,735015530,13400,13400,13400,13400,0
20230628,181600,735015530,13400,13400,13400,13400,0
20230628,181500,735015530,13400,13400,13400,13400,0
20230628,181400,735015530,13400,13400,13400,13400,0
20230628,181300,735015530,13400,13400,13400,13400,0
20230628,181200,735015530,13400,13400,13400,13400,0
20230628,181100,735015530,13400,13400,13400,13400,0
20230628,181000,735015530,13400,13400,13400,13400,0
20230628,180900,735015530,13400,13400,13400,13400,1582
20230628,180800,735015530,13400,13400,13400,13400,0
20230628,180700,735015530,13400,13400,13400,13400,0
20230628,180600,735015530,13400,13400,13400,13400,0
20230628,180500,735015530,13400,13400,13400,13400,0
20230628,180400,735015530,13400,13400,13400,13400,0
20230628,180300,735015530,13400,13400,13400,13400,0
20230628,180200,735015530,13400,13400,13400,13400,0
20230628,180100,735015530,13400,13400,13400,13400,0
20230628,180000,735015530,13400,13400,13400,13400,0
20230628,175900,735015530,13400,13400,13400,13400,0
20230628,175800,735015530,13400,13400,13400,13400,0
20230628,175700,735015530,13400,13400,13400,13400,0
20230628,175600,735015530,13400,13400,13400,13400,0
20230628,175500,735015530,13400,13400,13400,13400,0
20230628,175400,735015530,13400,13400,13400,13400,0
20230628,175300,735015530,13400,13400,13400,13400,0
20230628,175200,735015530,13400,13400,13400,13400,0
20230628,175100,735015530,13400,13400,13400,13400,0
20230628,175000,735015530,13400,13400,13400,13400,0
20230628,174900,735015530,13400,13400,13400,13400,0
20230628,174800,735015530,13400,13400,13400,13400,0
20230628,174700,735015530,13400,13400,13400,13400,0
20230628,174600,735015530,13400,13400,13400,13400,0
20230628,174500,735015530,13400,13400,13400,13400,0
20230628,174400,735015530,13400,13400,13400,13400,0
20230628,174300,735015530,13400,13400,13400,13400,0
20230628,174200,735015530,13400,13400,13400,13400,0
20230628,174100,735015530,13400,13400,13400,13400,0
20230628,174000,735015530,13400,13400,13400,13400,0
20230628,173900,735015530,13400,13400,13400,13400,1582
20230628,173800,735015530,13400,13400,13400,13400,0
20230628,173700,735015530,13400,13400,13400,13400,0
20230628,173600,735015530,13400,13400,13400,13400,0
20230628,173500,735015530,13400,13400,13400,13400,0
20230628,173400,735015530,13400,13400,13400,13400,0
20230628,173300,735015530,13400,13400,13400,13400,0
20230628,173200,735015530,13400,13400,13400,13400,0
20230628,173100,735015530,13400,13400,13400,13400,0
20230628,173000,735015530,13400,13400,13400,13400,0
20230628,172900,735015530,13400,13400,13400,13400,0
20230628,172800,735015530,13400,13400,13400,13400,0
20230628,172700,735015530,13400,13400,13400,13400,0
20230628,172600,735015530,13400,13400,13400,13400,0
20230628,172500,735015530,13400,13400,13400,13400,0
20230628,172400,735015530,13400,13400,13400,13400,0
20230628,172300,735015530,13400,13400,13400,13400,0
20230628,172200,735015530,13400,13400,13400,13400,0
20230628,172100,735015530,13400,13400,13400,13400,0
20230628,172000,735015530,13400,13400,13400,13400,0
20230628,171900,735015530,13400,13400,13400,13400,0
20230628,171800,735015530,13400,13400,13400,13400,0
20230628,171700,735015530,13400,13400,13400,13400,0
20230628,171600,735015530,13400,13400,13400,13400,0
20230628,171500,735015530,13400,13400,13400,13400,0
20230628,171400,735015530,13400,13400,13400,13400,0
20230628,171300,735015530,13400,13400,13400,13400,0
20230628,171200,735015530,13400,13400,13400,13400,0
20230628,171100,735015530,13400,13400,13400,13400,0
20230628,171000,735015530,13400,13400,13400,13400,0
20230628,170900,735015530,13400,13400,13400,13400,1582
20230628,170800,735015530,13400,13400,13400,13400,0
20230628,170700,735015530,13400,13400,13400,13400,0
20230628,170600,735015530,13400,13400,13400,13400,0
20230628,170500,735015530,13400,13400,13400,13400,0
20230628,170400,735015530,13400,13400,13400,13400,0
20230628,170300,735015530,13400,13400,13400,13400,0
20230628,170200,735015530,13400,13400,13400,13400,0
20230628,170100,735015530,13400,13400,13400,13400,0
20230628,170000,735015530,13400,13400,13400,13400,0
20230628,165900,735015530,13400,13400,13400,13400,0
20230628,165800,735015530,13400,13400,13400,13400,0
20230628,165700,735015530,13400,13400,13400,13400,0
20230628,165600,735015530,13400,13400,13400,13400,0
20230628,165500,735015530,13400,13400,13400,13400,0
20230628,165400,735015530,13400,13400,13400,13400,0
20230628,165300,735015530,13400,13400,13400,13400,0
20230628,165200,735015530,13400,13400,13400,13400,0
20230628,165100,735015530,13400,13400,13400,13400,0
20230628,165000,735015530,13400,13400,13400,13400,0
20230628,164900,735015530,13400,13400,13400,13400,0
20230628,164800,735015530,13400,13400,13400,13400,0
20230628,164700,735015530,13400,13400,13400,13400,0
20230628,164600,735015530,13400,13400,13400,13400,0
20230628,164500,735015530,13400,13400,13400,13400,0
20230628,164400,735015530,13400,13400,13400,13400,0
20230628,164300,735015530,13400,13400,13400,13400,0
20230628,164200,735015530,13400,13400,13400,13400,0
20230628,164100,735015530,13400,13400,13400,13400,0
20230628,164000,735015530,13400,13400,13400,13400,0
20230628,163900,735015530,13400,13400,13400,13400,1582
20230628,163800,735015530,13400,13400,13400,13400,0
20230628,163700,735015530,13400,13400,13400,13400,0
20230628,163600,735015530,13400,13400,13400,13400,0
20230628,163500,735015530,13400,13400,13400,13400,0
20230628,163400,735015530,13400,13400,13400,13400,0
20230628,163300,735015530,13400,13400,13400,13400,0
20230628,163200,735015530,13400,13400,13400,13400,0
20230628,163100,735015530,13400,13400,13400,13400,0
20230628,163000,735015530,13400,13400,13400,13400,0
20230628,162900,735015530,13400,13400,13400,13400,0
20230628,162800,735015530,13400,13400,13400,13400,0
20230628,162700,735015530,13400,13400,13400,13400,0
20230628,162600,735015530,13400,13400,13400,13400,0
20230628,162500,735015530,13400,13400,13400,13400,0
20230628,162400,735015530,13400,13400,13400,13400,0
20230628,162300,735015530,13400,13400,13400,13400,0
20230628,162200,735015530,13400,13400,13400,13400,0
20230628,162100,735015530,13400,13400,13400,13400,0
20230628,162000,735015530,13400,13400,13400,13400,0
20230628,161900,735015530,13400,13400,13400,13400,0
20230628,161800,735015530,13400,13400,13400,13400,0
20230628,161700,735015530,13400,13400,13400,13400,0
20230628,161600,735015530,13400,13400,13400,13400,0
20230628,161500,735015530,13400,13400,13400,13400,0
20230628,161400,735015530,13400,13400,13400,13400,0
20230628,161300,735015530,13400,13400,13400,13400,0
20230628,161200,735015530,13400,13400,13400,13400,0
20230628,161100,735015530,13400,13400,13400,13400,0
20230628,161000,735015530,13400,13400,13400,13400,0
20230628,160900,735015530,13400,13400,13400,13400,1582
20230628,160800,735015530,13400,13400,13400,13400,0
20230628,160700,735015530,13400,13400,13400,13400,0
20230628,160600,735015530,13400,13400,13400,13400,0
20230628,160500,735015530,13400,13400,13400,13400,0
20230628,160400,735015530,13400,13400,13400,13400,0
20230628,160300,735015530,13400,13400,13400,13400,0
20230628,160200,735015530,13400,13400,13400,13400,0
20230628,160100,735015530,13400,13400,13400,13400,0
20230628,160000,735015530,13400,13400,13400,13400,0
20230628,155900,735015530,13400,13400,13400,13400,0
20230628,155800,735015530,13400,13400,13400,13400,0
20230628,155700,735015530,13400,13400,13400,13400,0
20230628,155600,735015530,13400,13400,13400,13400,0
20230628,155500,735015530,13400,13400,13400,13400,0
20230628,155400,735015530,13400,13400,13400,13400,0
20230628,155300,735015530,13400,13400,13400,13400,0
20230628,155200,735015530,13400,13400,13400,13400,0
20230628,155100,735015530,13400,13400,13400,13400,0
20230628,155000,735015530,13400,13400,13400,13400,0
20230628,154900,735015530,13400,13400,13400,13400,0
20230628,154800,735015530,13400,13400,13400,13400,0
20230628,154700,735015530,13400,13400,13400,13400,0
20230628,154600,735015530,13400,13400,13400,13400,0
20230628,154500,735015530,13400,13400,13400,13400,0
20230628,154400,735015530,13400,13400,13400,13400,0
20230628,154300,735015530,13400,13400,13400,13400,0
20230628,154200,735015530,13400,13400,13400,13400,0
20230628,154100,735015530,13400,13400,13400,13400,0
20230628,154000,735015530,13400,13400,13400,13400,0
20230628,153900,735015530,13400,13400,13400,13400,1582
20230628,153800,735015530,13400,13400,13400,13400,0
20230628,153700,735015530,13400,13400,13400,13400,0
20230628,153600,735015530,13400,13400,13400,13400,0
20230628,153500,735015530,13400,13400,13400,13400,0
20230628,153400,735015530,13400,13400,13400,13400,0
20230628,153300,735015530,13400,13400,13400,13400,0
20230628,153200,735015530,13400,13400,13400,13400,0
20230628,153100,735015530,13400,13400,13400,13400,0
20230628,153000,735015530,13400,13400,13400,13400,1582
20230628,152900,713816730,13370,13370,13370,13370,0
20230628,152800,713816730,13370,13370,13370,13370,0
20230628,152700,713816730,13370,13370,13370,13370,0
20230628,152600,713816730,13370,13370,13370,13370,0
20230628,152500,713816730,13370,13370,13370,13370,0
20230628,152400,713816730,13370,13370,13370,13370,0
20230628,152300,713816730,13370,13370,13370,13370,0
20230628,152200,713816730,13370,13370,13370,13370,0
20230628,152100,713816730,13370,13370,13370,13370,0
20230628,152000,713816730,13370,13370,13370,13370,0
20230628,151900,713816730,13370,13350,13370,13290,13
20230628,151800,713643180,13370,13290,13370,13290,453
20230628,151700,707615100,13290,13320,13340,13290,153
20230628,151600,705578700,13360,13330,13370,13330,60
20230628,151500,704777330,13330,13330,13330,13330,29
20230628,151400,704390760,13310,13340,13360,13310,67
20230628,151300,703497940,13330,13320,13330,13320,28
20230628,151200,703124960,13300,13330,13340,13290,93
20230628,151100,701887140,13290,13300,13300,13290,406
20230628,151000,696491390,13290,13300,13340,13290,70
20230628,150900,695560220,13310,13310,13310,13290,132
20230628,150800,693804100,13310,13300,13310,13300,2
20230628,150700,693777490,13300,13320,13320,13300,39
20230628,150600,693258460,13310,13310,13310,13310,52
20230628,150500,692566340,13310,13310,13310,13310,0
20230628,150400,692566340,13310,13330,13330,13310,83
20230628,150300,691461540,13330,13320,13330,13320,38
20230628,150200,690955290,13300,13320,13320,13300,209
20230628,150100,688173450,13310,13310,13310,13310,109
20230628,150000,686722660,13330,13310,13330,13310,117
20230628,145900,685165370,13310,13320,13320,13310,65
20230628,145800,684299850,13320,13320,13320,13320,67
20230628,145700,683407410,13320,13320,13320,13320,28
20230628,145600,683034450,13320,13310,13320,13310,221
20230628,145500,680091880,13310,13310,13310,13310,97
20230628,145400,678800810,13310,13310,13310,13310,64
20230628,145300,677948970,13310,13310,13310,13310,39
20230628,145200,677429880,13310,13310,13310,13310,114
20230628,145100,675912540,13320,13310,13320,13300,479
20230628,145000,669537280,13310,13310,13310,13300,357
20230628,144900,664785630,13320,13320,13320,13320,10
20230628,144800,664652430,13310,13320,13320,13310,193
20230628,144700,662083180,13320,13320,13320,13320,97
20230628,144600,660791140,13330,13320,13330,13320,47
20230628,144500,660165000,13330,13320,13330,13320,64
20230628,144400,659312150,13320,13320,13320,13320,252
20230628,144300,655955510,13320,13320,13320,13320,67
20230628,144200,655063070,13320,13320,13320,13320,45
20230628,144100,654463670,13320,13320,13320,13320,3
20230628,144000,654423710,13320,13320,13320,13320,151
20230628,143900,652412390,13320,13320,13320,13320,30
20230628,143800,652012790,13320,13320,13320,13320,37
20230628,143700,651519950,13350,13350,13350,13350,2
20230628,143600,651493250,13320,13320,13320,13320,160
20230628,143500,649362050,13320,13320,13320,13320,37
20230628,143400,648869210,13320,13320,13320,13320,30
20230628,143300,648469610,13340,13330,13340,13330,48
20230628,143200,647829560,13300,13300,13300,13300,151
20230628,143100,645821260,13310,13320,13320,13310,68
20230628,143000,644915980,13310,13300,13310,13300,140
20230628,142900,643052840,13280,13270,13300,13270,789
20230628,142800,632567900,13250,13280,13280,13250,1179
20230628,142700,616931770,13260,13270,13270,13260,67
20230628,142600,616042730,13270,13270,13270,13270,0
20230628,142500,616042730,13270,13270,13270,13270,179
20230628,142400,613667400,13270,13280,13280,13270,98
20230628,142300,612366330,13260,13260,13280,13260,278
20230628,142200,608678330,13270,13250,13270,13250,1060
20230628,142100,594629210,13250,13260,13260,13250,179
20230628,142000,592256050,13270,13260,13270,13260,41
20230628,141900,591712360,13260,13270,13270,13260,233
20230628,141800,588622270,13280,13280,13280,13280,0
20230628,141700,588622270,13280,13280,13280,13270,641
20230628,141600,580114190,13270,13270,13270,13270,38
20230628,141500,579609930,13270,13270,13270,13270,28
20230628,141400,579238370,13270,13270,13270,13270,47
20230628,141300,578614680,13270,13270,13270,13270,179
20230628,141200,576239350,13280,13270,13280,13270,29
20230628,141100,575854510,13280,13270,13280,13270,66
20230628,141000,574978680,13280,13280,13280,13280,1046
20230628,140900,561087800,13280,13280,13280,13280,196
20230628,140800,558484920,13290,13280,13290,13280,87
20230628,140700,557329060,13280,13280,13280,13270,79
20230628,140600,556280230,13280,13280,13280,13280,15
20230628,140500,556081030,13280,13280,13290,13280,194
20230628,140400,553504550,13280,13280,13280,13280,44
20230628,140300,552920230,13280,13280,13280,13280,66
20230628,140200,552043750,13290,13290,13290,13290,6
20230628,140100,551964010,13280,13280,13280,13280,192
20230628,140000,549414250,13280,13280,13280,13280,77
20230628,135900,548391690,13280,13280,13280,13280,28
20230628,135800,548019850,13280,13280,13280,13280,45
20230628,135700,547422250,13280,13280,13290,13280,183
20230628,135600,544991980,13280,13280,13280,13280,0
20230628,135500,544991980,13280,13280,13280,13280,96
20230628,135400,543717100,13280,13280,13280,13280,114
20230628,135300,542203180,13280,13280,13280,13280,26
20230628,135200,541857900,13300,13280,13300,13280,52
20230628,135100,541167040,13300,13280,13300,13280,81
20230628,135000,540090330,13290,13280,13290,13280,145
20230628,134900,538164420,13280,13280,13290,13280,216
20230628,134800,535294170,13280,13280,13280,13280,170
20230628,134700,533036570,13270,13270,13280,13270,124
20230628,134600,531391080,13270,13270,13270,13270,115
20230628,134500,529865030,13280,13270,13280,13270,40
20230628,134400,529334080,13270,13270,13270,13270,68
20230628,134300,528431720,13270,13270,13270,13270,29
20230628,134200,528046890,13280,13270,13280,13270,45
20230628,134100,527449670,13270,13280,13280,13270,195
20230628,134000,524861450,13270,13270,13270,13270,8
20230628,133900,524755290,13270,13270,13270,13270,66
20230628,133800,523879470,13270,13280,13280,13270,152
20230628,133700,521862420,13270,13270,13270,13270,26
20230628,133600,521517400,13280,13270,13280,13270,88
20230628,133500,520349610,13270,13270,13270,13270,29
20230628,133400,519964780,13270,13280,13280,13270,123
20230628,133300,518332490,13270,13270,13280,13270,98
20230628,133200,517031690,13280,13280,13280,13280,14
20230628,133100,516845770,13270,13270,13270,13270,68
20230628,133000,515943410,13270,13270,13270,13270,155
20230628,132900,513886560,13270,13270,13270,13270,38
20230628,132800,513382300,13270,13270,13270,13270,71
20230628,132700,512440130,13280,13280,13280,13280,26
20230628,132600,512094850,13270,13270,13270,13270,114
20230628,132500,510582070,13270,13270,13270,13270,75
20230628,132400,509586820,13290,13290,13290,13290,1
20230628,132300,509573530,13270,13250,13270,13250,299
20230628,132200,505609740,13250,13250,13250,13250,41
20230628,132100,505066490,13250,13250,13250,13250,25
20230628,132000,504735240,13260,13260,13260,13250,87
20230628,131900,503582420,13260,13250,13260,13250,117
20230628,131800,502032150,13250,13260,13270,13250,57
20230628,131700,501276520,13250,13250,13260,13250,370
20230628,131600,496371210,13250,13250,13250,13250,212
20230628,131500,493562210,13250,13250,13250,13250,474
20230628,131400,487281710,13250,13260,13260,13250,92
20230628,131300,486062550,13260,13260,13260,13260,52
20230628,131200,485373030,13250,13260,13270,13250,113
20230628,131100,483874700,13260,13270,13270,13260,145
20230628,131000,481951740,13260,13260,13260,13260,2
20230628,130900,481925220,13270,13260,13270,13260,313
20230628,130800,477772840,13290,13290,13290,13290,1
20230628,130700,477759550,13290,13290,13300,13250,4479
20230628,130600,418314730,13290,13290,13290,13290,186
20230628,130500,415842790,13290,13290,13290,13290,26
20230628,130400,415497250,13290,13280,13290,13280,121
20230628,130300,413889940,13280,13290,13290,13280,116
20230628,130200,412349450,13290,13290,13290,13290,79
20230628,130100,411299540,13280,13290,13290,13280,96
20230628,130000,410024350,13290,13290,13290,13290,0
20230628,125900,410024350,13290,13290,13290,13290,399
20230628,125800,404721640,13290,13290,13290,13290,94
20230628,125700,403472380,13290,13290,13290,13290,26
20230628,125600,403126840,13290,13290,13290,13290,152
20230628,125500,401106760,13290,13290,13290,13290,177
20230628,125400,398754430,13290,13290,13290,13290,42
20230628,125300,398196250,13290,13290,13290,13280,68
20230628,125200,397293160,13290,13290,13290,13290,120
20230628,125100,395698360,13290,13290,13290,13290,61
20230628,125000,394887670,13280,13290,13290,13280,73
20230628,124900,393917870,13290,13290,13290,13290,26
20230628,124800,393572330,13300,13290,13300,13290,319
20230628,124700,389332810,13290,13290,13290,13290,77
20230628,124600,388309480,13300,13300,13300,13300,1
20230628,124500,388296180,13300,13300,13300,13300,40
20230628,124400,387764180,13300,13310,13310,13300,197
20230628,124300,385143260,13300,13300,13300,13300,28
20230628,124200,384770860,13300,13300,13310,13300,80
20230628,124100,383706850,13310,13300,13310,13300,77
20230628,124000,382682250,13300,13310,13310,13300,116
20230628,123900,381139440,13300,13300,13310,13300,101
20230628,123800,379796130,13310,13310,13310,13310,1
20230628,123700,379782820,13310,13300,13310,13300,365
20230628,123600,374928290,13300,13300,13300,13300,151
20230628,123500,372919990,13300,13310,13310,13300,220
20230628,123400,369993480,13310,13310,13310,13310,37
20230628,123300,369501010,13320,13320,13320,13320,0
20230628,123200,369501010,13320,13310,13320,13310,196
20230628,123100,366891430,13310,13310,13310,13300,115
20230628,123000,365361060,13310,13310,13310,13310,8
20230628,122900,365254580,13310,13320,13320,13310,67
20230628,122800,364362780,13310,13310,13310,13310,149
20230628,122700,362379590,13310,13320,13320,13310,130
20230628,122600,360648290,13320,13310,13320,13300,40
20230628,122500,360116020,13310,13320,13320,13310,121
20230628,122400,358505350,13310,13320,13320,13310,118
20230628,122300,356934750,13310,13310,13310,13310,95
20230628,122200,355670300,13310,13310,13310,13310,0
20230628,122100,355670300,13310,13310,13310,13310,64
20230628,122000,354818460,13310,13310,13310,13310,159
20230628,121900,352702170,13330,13330,13330,13330,0
20230628,121800,352702170,13330,13310,13330,13310,57
20230628,121700,351943110,13310,13320,13320,13310,171
20230628,121600,349665690,13320,13320,13320,13320,0
20230628,121500,349665690,13320,13330,13330,13320,101
20230628,121400,348320030,13320,13330,13330,13320,59
20230628,121300,347534010,13320,13330,13330,13320,154
20230628,121200,345482360,13340,13330,13340,13330,33
20230628,121100,345042440,13340,13330,13340,13330,35
20230628,121000,344575830,13330,13320,13330,13320,76
20230628,120900,343563120,13320,13320,13320,13320,180
20230628,120800,341165520,13320,13320,13320,13320,0
20230628,120700,341165520,13320,13310,13320,13310,251
20230628,120600,337824150,13310,13320,13320,13310,79
20230628,120500,336772650,13320,13320,13320,13320,708
20230628,120400,327342090,13330,13320,13330,13320,52
20230628,120300,326649350,13320,13320,13320,13320,28
20230628,120200,326276390,13320,13320,13320,13320,37
20230628,120100,325783550,13330,13320,13330,13320,248
20230628,120000,322479590,13330,13330,13330,13330,32
20230628,115900,322053030,13320,13320,13320,13320,65
20230628,115800,321187230,13330,13320,13330,13320,53
20230628,115700,320481220,13320,13320,13320,13320,178
20230628,115600,318110260,13330,13330,13330,13320,196
20230628,115500,315498720,13330,13330,13330,13330,27
20230628,115400,315138810,13330,13330,13330,13330,439
20230628,115300,309286940,13330,13340,13340,13330,221
20230628,115200,306339940,13340,13340,13340,13340,0
20230628,115100,306339940,13340,13340,13340,13340,67
20230628,115000,305446160,13340,13340,13340,13340,61
20230628,114900,304632420,13340,13340,13340,13340,26
20230628,114800,304285580,13340,13350,13350,13340,351
20230628,114700,299602970,13340,13350,13350,13340,44
20230628,114600,299015980,13350,13350,13350,13340,492
20230628,114500,292448150,13360,13350,13360,13350,40
20230628,114400,291914020,13350,13350,13350,13350,34
20230628,114300,291460120,13350,13350,13360,13350,87
20230628,114200,290298470,13350,13350,13350,13350,157
20230628,114100,288202520,13360,13350,13360,13350,69
20230628,114000,287281270,13350,13360,13360,13350,46
20230628,113900,286666920,13360,13360,13360,13350,83
20230628,113800,285558310,13360,13360,13360,13360,152
20230628,113700,283527590,13360,13370,13370,13360,37
20230628,113600,283033180,13360,13370,13370,13360,58
20230628,113500,282258190,13360,13360,13360,13360,76
20230628,113400,281242830,13360,13360,13360,13360,115
20230628,113300,279706430,13360,13360,13360,13360,54
20230628,113200,278984990,13360,13360,13360,13360,130
20230628,113100,277248190,13360,13360,13360,13360,30
20230628,113000,276847390,13370,13370,13370,13370,419
20230628,112900,271245360,13370,13380,13380,13370,39
20230628,112800,270723790,13380,13380,13380,13370,170
20230628,112700,268449850,13380,13380,13380,13370,145
20230628,112600,266510930,13370,13380,13380,13370,141
20230628,112500,264625480,13370,13370,13370,13370,78
20230628,112400,263582620,13370,13370,13370,13370,38
20230628,112300,263074560,13380,13370,13380,13370,67
20230628,112200,262178710,13370,13370,13370,13370,153
20230628,112100,260133100,13370,13370,13370,13370,26
20230628,112000,259785480,13370,13370,13370,13370,195
20230628,111900,257178330,13380,13380,13380,13370,108
20230628,111800,255733970,13380,13380,13380,13380,21
20230628,111700,255452990,13380,13380,13380,13380,452
20230628,111600,249405230,13380,13390,13390,13380,128
20230628,111500,247691950,13380,13380,13390,13380,194
20230628,111400,245096200,13380,13390,13390,13380,113
20230628,111300,243583570,13390,13390,13390,13390,74
20230628,111200,242592710,13390,13390,13390,13390,31
20230628,111100,242177620,13390,13400,13400,13390,219
20230628,111000,239244990,13400,13400,13400,13400,0
20230628,110900,239244990,13400,13400,13400,13400,48
20230628,110800,238601790,13400,13410,13410,13400,238
20230628,110700,235410580,13400,13410,13410,13400,29
20230628,110600,235021970,13410,13400,13410,13400,118
20230628,110500,233439970,13400,13400,13400,13400,52
20230628,110400,232743170,13410,13410,13410,13410,0
20230628,110300,232743170,13410,13390,13410,13390,341
20230628,110200,228172940,13390,13390,13390,13390,0
20230628,110100,228172940,13390,13400,13400,13390,72
20230628,110000,227208480,13390,13400,13400,13390,38
20230628,105900,226699650,13400,13410,13410,13400,52
20230628,105800,226002650,13410,13400,13410,13400,204
20230628,105700,223267790,13400,13400,13400,13400,62
20230628,105600,222436990,13400,13400,13400,13400,0
20230628,105500,222436990,13400,13400,13400,13400,176
20230628,105400,220078590,13400,13400,13400,13400,0
20230628,105300,220078590,13400,13410,13410,13400,1097
20230628,105200,205377930,13420,13410,13420,13410,84
20230628,105100,204251150,13410,13410,13410,13410,159
20230628,105000,202118960,13430,13410,13430,13410,164
20230628,104900,199918960,13410,13420,13420,13410,97
20230628,104800,198618180,13410,13420,13420,13410,432
20230628,104700,192820900,13420,13430,13430,13420,527
20230628,104600,185745160,13440,13440,13440,13440,12
20230628,104500,185583880,13440,13430,13440,13430,90
20230628,104400,184375030,13440,13440,13440,13440,2
20230628,104300,184348150,13440,13440,13440,13440,1
20230628,104200,184334710,13430,13430,13430,13430,0
20230628,104100,184334710,13430,13430,13430,13430,0
20230628,104000,184334710,13430,13440,13440,13420,215
20230628,103900,181447710,13450,13450,13450,13450,1
20230628,103800,181434260,13450,13450,13450,13450,46
20230628,103700,180815560,13440,13440,13440,13440,41
20230628,103600,180264520,13440,13440,13440,13440,74
20230628,103500,179269960,13450,13470,13470,13450,3
20230628,103400,179229570,13470,13480,13480,13470,4
20230628,103300,179175660,13480,13480,13480,13480,0
20230628,103200,179175660,13480,13540,13540,13480,90
20230628,103100,177958560,13540,13420,13650,13420,1430
20230628,103000,158555970,13470,13470,13480,13470,142
20230628,102900,156642070,13480,13410,13480,13410,531
20230628,102800,149494270,13400,13400,13400,13400,115
20230628,102700,147953270,13400,13420,13420,13400,758
20230628,102600,137791380,13420,13430,13430,13420,621
20230628,102500,129451390,13430,13430,13430,13430,28
20230628,102400,129075350,13430,13480,13480,13430,1238
20230628,102300,112407480,13480,13460,13480,13460,97
20230628,102200,111101190,13460,13460,13460,13440,51
20230628,102100,110415170,13440,13440,13440,13430,27
20230628,102000,110052300,13430,13440,13440,13430,116
20230628,101900,108494410,13440,13440,13440,13440,1
20230628,101800,108480970,13440,13440,13440,13440,98
20230628,101700,107163850,13440,13430,13440,13430,718
20230628,101600,97517730,13430,13440,13440,13430,290
20230628,101500,93621280,13440,13440,13440,13440,63
20230628,101400,92774560,13430,13430,13430,13430,0
20230628,101300,92774560,13430,13430,13430,13430,17
20230628,101200,92546250,13430,13440,13440,13430,118
20230628,101100,90961490,13430,13430,13430,13430,2
20230628,101000,90934630,13430,13430,13450,13430,715
20230628,100900,81325990,13430,13450,13450,13430,383
20230628,100800,76175170,13450,13470,13470,13450,102
20230628,100700,74801270,13470,13450,13470,13450,41
20230628,100600,74249020,13450,13450,13450,13450,8
20230628,100500,74141420,13460,13470,13470,13460,350
20230628,100400,69429280,13470,13470,13470,13470,0
20230628,100300,69429280,13470,13470,13470,13470,0
20230628,100200,69429280,13470,13470,13470,13470,43
20230628,100100,68850070,13470,13480,13480,13470,133
20230628,100000,67058370,13480,13480,13480,13470,13
20230628,095900,66883230,13470,13480,13480,13470,211
20230628,095800,64039530,13490,13490,13490,13490,75
20230628,095700,63027780,13500,13500,13500,13500,48
20230628,095600,62379780,13510,13510,13510,13510,0
20230628,095500,62379780,13510,13510,13510,13510,4
20230628,095400,62325740,13510,13510,13510,13510,2
20230628,095300,62298720,13510,13510,13510,13510,24
20230628,095200,61974480,13540,13540,13540,13540,0
20230628,095100,61974480,13540,13510,13540,13510,5
20230628,095000,61906810,13540,13540,13540,13540,40
20230628,094900,61365210,13510,13510,13510,13510,20
20230628,094800,61095010,13510,13510,13510,13510,0
20230628,094700,61095010,13510,13510,13510,13510,1
20230628,094600,61081500,13500,13500,13500,13500,111
20230628,094500,59583000,13490,13490,13490,13490,1
20230628,094400,59569510,13490,13490,13490,13490,0
20230628,094300,59569510,13490,13490,13490,13490,818
20230628,094200,48534690,13470,13480,13490,13470,1089
20230628,094100,33846350,13470,13470,13470,13470,0
20230628,094000,33846350,13470,13470,13470,13470,1
20230628,093900,33832880,13460,13440,13460,13440,31
20230628,093800,33415640,13440,13450,13450,13440,9
20230628,093700,33294670,13450,13450,13450,13450,108
20230628,093600,31842070,13450,13470,13470,13450,3
20230628,093500,31801700,13450,13450,13470,13450,123
20230628,093400,30145240,13450,13470,13490,13450,479
20230628,093300,23693110,13470,13490,13490,13470,116
20230628,093200,22128630,13470,13470,13470,13470,2
20230628,093100,22101690,13470,13470,13470,13470,44
20230628,093000,21509010,13480,13470,13480,13470,7
20230628,092900,21414670,13480,13480,13480,13480,49
20230628,092800,20754150,13480,13480,13480,13480,2
20230628,092700,20727190,13480,13480,13480,13480,19
20230628,092600,20471070,13480,13470,13480,13470,99
20230628,092500,19136620,13470,13460,13470,13440,112
20230628,092400,17628410,13440,13450,13450,13440,8
20230628,092300,17520830,13450,13450,13450,13450,1
20230628,092200,17507380,13430,13430,13430,13430,0
20230628,092100,17507380,13430,13430,13430,13430,0
20230628,092000,17507380,13430,13460,13460,13430,179
20230628,091900,15099870,13470,13470,13470,13470,16
20230628,091800,14884350,13450,13450,13450,13450,0
20230628,091700,14884350,13450,13460,13460,13450,5
20230628,091600,14817090,13460,13460,13460,13460,0
20230628,091500,14817090,13460,13460,13460,13460,2
20230628,091400,14790170,13450,13450,13450,13450,39
20230628,091300,14265620,13460,13470,13470,13460,2
20230628,091200,14238690,13470,13470,13470,13470,1
20230628,091100,14225220,13450,13450,13450,13450,73
20230628,091000,13243370,13450,13450,13450,13450,127
20230628,090900,11535220,13450,13460,13460,13450,79
20230628,090800,10472560,13460,13470,13470,13460,209
20230628,090700,7658080,13480,13480,13480,13480,2
20230628,090600,7631120,13480,13480,13480,13480,30
20230628,090500,7226720,13480,13470,13480,13470,110
20230628,090400,5744120,13470,13470,13470,13470,39
20230628,090300,5218790,13470,13470,13470,13470,12
20230628,090200,5057150,13470,13480,13480,13470,69
20230628,090100,4127640,13480,13480,13480,13480,0
20230628,090000,4127640,13480,13490,13490,13480,306