KissMeData/088980/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194100,15729087080,12980,12980,12980,12980,42637
20230628,194000,15729087080,12980,12980,12980,12980,0
20230628,193900,15729087080,12980,12980,12980,12980,0
20230628,193800,15729087080,12980,12980,12980,12980,0
20230628,193700,15729087080,12980,12980,12980,12980,0
20230628,193600,15729087080,12980,12980,12980,12980,0
20230628,193500,15729087080,12980,12980,12980,12980,0
20230628,193400,15729087080,12980,12980,12980,12980,0
20230628,193300,15729087080,12980,12980,12980,12980,0
20230628,193200,15729087080,12980,12980,12980,12980,0
20230628,193100,15729087080,12980,12980,12980,12980,0
20230628,193000,15729087080,12980,12980,12980,12980,0
20230628,192900,15729087080,12980,12980,12980,12980,0
20230628,192800,15729087080,12980,12980,12980,12980,0
20230628,192700,15729087080,12980,12980,12980,12980,0
20230628,192600,15729087080,12980,12980,12980,12980,0
20230628,192500,15729087080,12980,12980,12980,12980,0
20230628,192400,15729087080,12980,12980,12980,12980,0
20230628,192300,15729087080,12980,12980,12980,12980,0
20230628,192200,15729087080,12980,12980,12980,12980,0
20230628,192100,15729087080,12980,12980,12980,12980,0
20230628,192000,15729087080,12980,12980,12980,12980,0
20230628,191900,15729087080,12980,12980,12980,12980,0
20230628,191800,15729087080,12980,12980,12980,12980,0
20230628,191700,15729087080,12980,12980,12980,12980,0
20230628,191600,15729087080,12980,12980,12980,12980,0
20230628,191500,15729087080,12980,12980,12980,12980,0
20230628,191400,15729087080,12980,12980,12980,12980,0
20230628,191300,15729087080,12980,12980,12980,12980,0
20230628,191200,15729087080,12980,12980,12980,12980,0
20230628,191100,15729087080,12980,12980,12980,12980,42637
20230628,191000,15729087080,12980,12980,12980,12980,0
20230628,190900,15729087080,12980,12980,12980,12980,0
20230628,190800,15729087080,12980,12980,12980,12980,0
20230628,190700,15729087080,12980,12980,12980,12980,0
20230628,190600,15729087080,12980,12980,12980,12980,0
20230628,190500,15729087080,12980,12980,12980,12980,0
20230628,190400,15729087080,12980,12980,12980,12980,0
20230628,190300,15729087080,12980,12980,12980,12980,0
20230628,190200,15729087080,12980,12980,12980,12980,0
20230628,190100,15729087080,12980,12980,12980,12980,0
20230628,190000,15729087080,12980,12980,12980,12980,0
20230628,185900,15729087080,12980,12980,12980,12980,0
20230628,185800,15729087080,12980,12980,12980,12980,0
20230628,185700,15729087080,12980,12980,12980,12980,0
20230628,185600,15729087080,12980,12980,12980,12980,0
20230628,185500,15729087080,12980,12980,12980,12980,0
20230628,185400,15729087080,12980,12980,12980,12980,0
20230628,185300,15729087080,12980,12980,12980,12980,0
20230628,185200,15729087080,12980,12980,12980,12980,0
20230628,185100,15729087080,12980,12980,12980,12980,0
20230628,185000,15729087080,12980,12980,12980,12980,0
20230628,184900,15729087080,12980,12980,12980,12980,0
20230628,184800,15729087080,12980,12980,12980,12980,0
20230628,184700,15729087080,12980,12980,12980,12980,0
20230628,184600,15729087080,12980,12980,12980,12980,0
20230628,184500,15729087080,12980,12980,12980,12980,0
20230628,184400,15729087080,12980,12980,12980,12980,0
20230628,184300,15729087080,12980,12980,12980,12980,0
20230628,184200,15729087080,12980,12980,12980,12980,0
20230628,184100,15729087080,12980,12980,12980,12980,42637
20230628,184000,15729087080,12980,12980,12980,12980,0
20230628,183900,15729087080,12980,12980,12980,12980,0
20230628,183800,15729087080,12980,12980,12980,12980,0
20230628,183700,15729087080,12980,12980,12980,12980,0
20230628,183600,15729087080,12980,12980,12980,12980,0
20230628,183500,15729087080,12980,12980,12980,12980,0
20230628,183400,15729087080,12980,12980,12980,12980,0
20230628,183300,15729087080,12980,12980,12980,12980,0
20230628,183200,15729087080,12980,12980,12980,12980,0
20230628,183100,15729087080,12980,12980,12980,12980,0
20230628,183000,15729087080,12980,12980,12980,12980,0
20230628,182900,15729087080,12980,12980,12980,12980,0
20230628,182800,15729087080,12980,12980,12980,12980,0
20230628,182700,15729087080,12980,12980,12980,12980,0
20230628,182600,15729087080,12980,12980,12980,12980,0
20230628,182500,15729087080,12980,12980,12980,12980,0
20230628,182400,15729087080,12980,12980,12980,12980,0
20230628,182300,15729087080,12980,12980,12980,12980,0
20230628,182200,15729087080,12980,12980,12980,12980,0
20230628,182100,15729087080,12980,12980,12980,12980,0
20230628,182000,15729087080,12980,12980,12980,12980,0
20230628,181900,15729087080,12980,12980,12980,12980,0
20230628,181800,15729087080,12980,12980,12980,12980,0
20230628,181700,15729087080,12980,12980,12980,12980,0
20230628,181600,15729087080,12980,12980,12980,12980,0
20230628,181500,15729087080,12980,12980,12980,12980,0
20230628,181400,15729087080,12980,12980,12980,12980,0
20230628,181300,15729087080,12980,12980,12980,12980,0
20230628,181200,15729087080,12980,12980,12980,12980,0
20230628,181100,15729087080,12980,12980,12980,12980,42637
20230628,181000,15729087080,12980,12980,12980,12980,0
20230628,180900,15729087080,12980,12980,12980,12980,0
20230628,180800,15729087080,12980,12980,12980,12980,0
20230628,180700,15729087080,12980,12980,12980,12980,0
20230628,180600,15729087080,12980,12980,12980,12980,0
20230628,180500,15729087080,12980,12980,12980,12980,0
20230628,180400,15729087080,12980,12980,12980,12980,0
20230628,180300,15729087080,12980,12980,12980,12980,0
20230628,180200,15729087080,12980,12980,12980,12980,0
20230628,180100,15729087080,12980,12980,12980,12980,0
20230628,180000,15729087080,12980,12980,12980,12980,0
20230628,175900,15729087080,12980,12980,12980,12980,0
20230628,175800,15729087080,12980,12980,12980,12980,0
20230628,175700,15729087080,12980,12980,12980,12980,0
20230628,175600,15729087080,12980,12980,12980,12980,0
20230628,175500,15729087080,12980,12980,12980,12980,0
20230628,175400,15729087080,12980,12980,12980,12980,0
20230628,175300,15729087080,12980,12980,12980,12980,0
20230628,175200,15729087080,12980,12980,12980,12980,0
20230628,175100,15729087080,12980,12980,12980,12980,0
20230628,175000,15729087080,12980,12980,12980,12980,0
20230628,174900,15729087080,12980,12980,12980,12980,0
20230628,174800,15729087080,12980,12980,12980,12980,0
20230628,174700,15729087080,12980,12980,12980,12980,0
20230628,174600,15729087080,12980,12980,12980,12980,0
20230628,174500,15729087080,12980,12980,12980,12980,0
20230628,174400,15729087080,12980,12980,12980,12980,0
20230628,174300,15729087080,12980,12980,12980,12980,0
20230628,174200,15729087080,12980,12980,12980,12980,0
20230628,174100,15729087080,12980,12980,12980,12980,42637
20230628,174000,15729087080,12980,12980,12980,12980,0
20230628,173900,15729087080,12980,12980,12980,12980,0
20230628,173800,15729087080,12980,12980,12980,12980,0
20230628,173700,15729087080,12980,12980,12980,12980,0
20230628,173600,15729087080,12980,12980,12980,12980,0
20230628,173500,15729087080,12980,12980,12980,12980,0
20230628,173400,15729087080,12980,12980,12980,12980,0
20230628,173300,15729087080,12980,12980,12980,12980,0
20230628,173200,15729087080,12980,12980,12980,12980,0
20230628,173100,15729087080,12980,12980,12980,12980,0
20230628,173000,15729087080,12980,12980,12980,12980,0
20230628,172900,15729087080,12980,12980,12980,12980,0
20230628,172800,15729087080,12980,12980,12980,12980,0
20230628,172700,15729087080,12980,12980,12980,12980,0
20230628,172600,15729087080,12980,12980,12980,12980,0
20230628,172500,15729087080,12980,12980,12980,12980,0
20230628,172400,15729087080,12980,12980,12980,12980,0
20230628,172300,15729087080,12980,12980,12980,12980,0
20230628,172200,15729087080,12980,12980,12980,12980,0
20230628,172100,15729087080,12980,12980,12980,12980,0
20230628,172000,15729087080,12980,12980,12980,12980,0
20230628,171900,15729087080,12980,12980,12980,12980,0
20230628,171800,15729087080,12980,12980,12980,12980,0
20230628,171700,15729087080,12980,12980,12980,12980,0
20230628,171600,15729087080,12980,12980,12980,12980,0
20230628,171500,15729087080,12980,12980,12980,12980,0
20230628,171400,15729087080,12980,12980,12980,12980,0
20230628,171300,15729087080,12980,12980,12980,12980,0
20230628,171200,15729087080,12980,12980,12980,12980,0
20230628,171100,15729087080,12980,12980,12980,12980,42637
20230628,171000,15729087080,12980,12980,12980,12980,0
20230628,170900,15729087080,12980,12980,12980,12980,0
20230628,170800,15729087080,12980,12980,12980,12980,0
20230628,170700,15729087080,12980,12980,12980,12980,0
20230628,170600,15729087080,12980,12980,12980,12980,0
20230628,170500,15729087080,12980,12980,12980,12980,0
20230628,170400,15729087080,12980,12980,12980,12980,0
20230628,170300,15729087080,12980,12980,12980,12980,0
20230628,170200,15729087080,12980,12980,12980,12980,0
20230628,170100,15729087080,12980,12980,12980,12980,0
20230628,170000,15729087080,12980,12980,12980,12980,0
20230628,165900,15729087080,12980,12980,12980,12980,0
20230628,165800,15729087080,12980,12980,12980,12980,0
20230628,165700,15729087080,12980,12980,12980,12980,0
20230628,165600,15729087080,12980,12980,12980,12980,0
20230628,165500,15729087080,12980,12980,12980,12980,0
20230628,165400,15729087080,12980,12980,12980,12980,0
20230628,165300,15729087080,12980,12980,12980,12980,0
20230628,165200,15729087080,12980,12980,12980,12980,0
20230628,165100,15729087080,12980,12980,12980,12980,0
20230628,165000,15729087080,12980,12980,12980,12980,0
20230628,164900,15729087080,12980,12980,12980,12980,0
20230628,164800,15729087080,12980,12980,12980,12980,0
20230628,164700,15729087080,12980,12980,12980,12980,0
20230628,164600,15729087080,12980,12980,12980,12980,0
20230628,164500,15729087080,12980,12980,12980,12980,0
20230628,164400,15729087080,12980,12980,12980,12980,0
20230628,164300,15729087080,12980,12980,12980,12980,0
20230628,164200,15729087080,12980,12980,12980,12980,0
20230628,164100,15729087080,12980,12980,12980,12980,42637
20230628,164000,15729087080,12980,12980,12980,12980,0
20230628,163900,15729087080,12980,12980,12980,12980,0
20230628,163800,15729087080,12980,12980,12980,12980,0
20230628,163700,15729087080,12980,12980,12980,12980,0
20230628,163600,15729087080,12980,12980,12980,12980,0
20230628,163500,15729087080,12980,12980,12980,12980,0
20230628,163400,15729087080,12980,12980,12980,12980,0
20230628,163300,15729087080,12980,12980,12980,12980,0
20230628,163200,15729087080,12980,12980,12980,12980,0
20230628,163100,15729087080,12980,12980,12980,12980,0
20230628,163000,15729087080,12980,12980,12980,12980,0
20230628,162900,15729087080,12980,12980,12980,12980,0
20230628,162800,15729087080,12980,12980,12980,12980,0
20230628,162700,15729087080,12980,12980,12980,12980,0
20230628,162600,15729087080,12980,12980,12980,12980,0
20230628,162500,15729087080,12980,12980,12980,12980,0
20230628,162400,15729087080,12980,12980,12980,12980,0
20230628,162300,15729087080,12980,12980,12980,12980,0
20230628,162200,15729087080,12980,12980,12980,12980,0
20230628,162100,15729087080,12980,12980,12980,12980,0
20230628,162000,15729087080,12980,12980,12980,12980,0
20230628,161900,15729087080,12980,12980,12980,12980,0
20230628,161800,15729087080,12980,12980,12980,12980,0
20230628,161700,15729087080,12980,12980,12980,12980,0
20230628,161600,15729087080,12980,12980,12980,12980,0
20230628,161500,15729087080,12980,12980,12980,12980,0
20230628,161400,15729087080,12980,12980,12980,12980,0
20230628,161300,15729087080,12980,12980,12980,12980,0
20230628,161200,15729087080,12980,12980,12980,12980,0
20230628,161100,15729087080,12980,12980,12980,12980,42637
20230628,161000,15729087080,12980,12980,12980,12980,0
20230628,160900,15729087080,12980,12980,12980,12980,0
20230628,160800,15729087080,12980,12980,12980,12980,0
20230628,160700,15729087080,12980,12980,12980,12980,0
20230628,160600,15729087080,12980,12980,12980,12980,0
20230628,160500,15729087080,12980,12980,12980,12980,0
20230628,160400,15729087080,12980,12980,12980,12980,0
20230628,160300,15729087080,12980,12980,12980,12980,0
20230628,160200,15729087080,12980,12980,12980,12980,0
20230628,160100,15729087080,12980,12980,12980,12980,0
20230628,160000,15729087080,12980,12980,12980,12980,0
20230628,155900,15729087080,12980,12980,12980,12980,0
20230628,155800,15729087080,12980,12980,12980,12980,0
20230628,155700,15729087080,12980,12980,12980,12980,0
20230628,155600,15729087080,12980,12980,12980,12980,0
20230628,155500,15729087080,12980,12980,12980,12980,0
20230628,155400,15729087080,12980,12980,12980,12980,0
20230628,155300,15729087080,12980,12980,12980,12980,0
20230628,155200,15729087080,12980,12980,12980,12980,0
20230628,155100,15729087080,12980,12980,12980,12980,0
20230628,155000,15729087080,12980,12980,12980,12980,0
20230628,154900,15729087080,12980,12980,12980,12980,0
20230628,154800,15729087080,12980,12980,12980,12980,0
20230628,154700,15729087080,12980,12980,12980,12980,0
20230628,154600,15729087080,12980,12980,12980,12980,0
20230628,154500,15729087080,12980,12980,12980,12980,0
20230628,154400,15729087080,12980,12980,12980,12980,0
20230628,154300,15729087080,12980,12980,12980,12980,0
20230628,154200,15729087080,12980,12980,12980,12980,0
20230628,154100,15729087080,12980,12980,12980,12980,42637
20230628,154000,15729087080,12980,12980,12980,12980,0
20230628,153900,15729087080,12980,12980,12980,12980,0
20230628,153800,15729087080,12980,12980,12980,12980,0
20230628,153700,15729087080,12980,12980,12980,12980,0
20230628,153600,15729087080,12980,12980,12980,12980,0
20230628,153500,15729087080,12980,12980,12980,12980,0
20230628,153400,15729087080,12980,12980,12980,12980,0
20230628,153300,15729087080,12980,12980,12980,12980,0
20230628,153200,15729087080,12980,12980,12980,12980,0
20230628,153100,15729087080,12980,12980,12980,12980,0
20230628,153000,15729087080,12980,12980,12980,12980,42637
20230628,152900,15175658820,12990,12990,12990,12990,0
20230628,152800,15175658820,12990,12990,12990,12990,0
20230628,152700,15175658820,12990,12990,12990,12990,0
20230628,152600,15175658820,12990,12990,12990,12990,0
20230628,152500,15175658820,12990,12990,12990,12990,0
20230628,152400,15175658820,12990,12990,12990,12990,0
20230628,152300,15175658820,12990,12990,12990,12990,0
20230628,152200,15175658820,12990,12990,12990,12990,0
20230628,152100,15175658820,12990,12990,12990,12990,0
20230628,152000,15175658820,12990,12990,12990,12990,0
20230628,151900,15175658820,12990,12990,12990,12980,21738
20230628,151800,14893388580,13000,13000,13000,12990,1024
20230628,151700,14880083160,13000,13000,13000,12990,1542
20230628,151600,14860044500,13000,12990,13000,12980,11629
20230628,151500,14708990670,12990,12980,12990,12980,3524
20230628,151400,14663221050,12990,12990,12990,12980,1954
20230628,151300,14637839100,12990,12990,12990,12980,2048
20230628,151200,14611242830,12990,12990,12990,12980,4443
20230628,151100,14553535680,12990,12990,12990,12980,1890
20230628,151000,14528993720,12990,12990,12990,12980,3775
20230628,150900,14479982270,12990,12990,12990,12980,3658
20230628,150800,14432471990,12990,12990,12990,12980,2781
20230628,150700,14396353940,12990,12990,12990,12970,10701
20230628,150600,14257454530,12980,12990,12990,12980,6985
20230628,150500,14166777340,12990,12990,12990,12980,3038
20230628,150400,14127316620,12990,12990,12990,12980,2994
20230628,150300,14088443700,12990,12980,12990,12980,2712
20230628,150200,14053234500,12990,12980,12990,12980,3223
20230628,150100,14011397520,12980,12980,12980,12970,1079
20230628,150000,13997397040,12980,12970,12980,12970,3768
20230628,145900,13948524040,12970,12970,12970,12960,6674
20230628,145800,13861969500,12970,12970,12970,12960,3039
20230628,145700,13822564820,12970,12970,12970,12970,1275
20230628,145600,13806028070,12970,12990,12990,12960,42318
20230628,145500,13257160250,12980,12990,12990,12980,7779
20230628,145400,13156180270,12980,12990,12990,12980,1616
20230628,145300,13135196150,12980,12980,12990,12980,1061
20230628,145200,13121421430,12990,12990,12990,12980,4133
20230628,145100,13067753760,12990,12990,12990,12980,2332
20230628,145000,13037468220,12990,12980,12990,12980,4723
20230628,144900,12976158240,12990,12990,12990,12980,9477
20230628,144800,12853124010,12990,12990,12990,12980,363
20230628,144700,12848409140,12990,12990,12990,12980,2572
20230628,144600,12815006000,12980,12990,12990,12980,2706
20230628,144500,12779862310,12990,12980,12990,12980,2169
20230628,144400,12751696240,12990,12980,12990,12980,1001
20230628,144300,12738700390,12980,12980,12990,12980,2951
20230628,144200,12700394500,12990,12990,12990,12980,3026
20230628,144100,12661103810,12990,12980,12990,12970,6446
20230628,144000,12577441680,12980,12980,12980,12970,4729
20230628,143900,12516066400,12980,12990,12990,12970,9269
20230628,143800,12395760180,12990,12990,12990,12980,2387
20230628,143700,12364764050,12980,12990,12990,12980,1779
20230628,143600,12341664990,12990,12990,12990,12980,1738
20230628,143500,12319101650,12990,12990,12990,12980,272
20230628,143400,12315569430,12990,12990,12990,12980,1833
20230628,143300,12291768920,12990,13000,13000,12980,35230
20230628,143200,11834431800,13000,13000,13000,12990,861
20230628,143100,11823246440,13000,13000,13000,12990,1227
20230628,143000,11807303280,13000,13000,13000,13000,88
20230628,142900,11806159280,12990,13000,13000,12990,1602
20230628,142800,11785340430,13000,13000,13000,12990,11330
20230628,142700,11638151840,13000,13000,13000,12990,2265
20230628,142600,11608713980,13000,13000,13000,13000,828
20230628,142500,11597949980,13000,13000,13000,12990,6844
20230628,142400,11509022160,13000,13000,13000,12990,2934
20230628,142300,11470887600,13000,13000,13000,12990,6240
20230628,142200,11389827450,13000,13000,13000,13000,5826
20230628,142100,11314089450,12990,13000,13000,12990,3926
20230628,142000,11263058590,13000,12990,13000,12990,2549
20230628,141900,11229928950,13000,13000,13000,12990,1699
20230628,141800,11207849090,13000,12990,13000,12990,3821
20230628,141700,11158205760,13000,13000,13000,13000,1059
20230628,141600,11144438760,13000,13000,13000,12990,1126
20230628,141500,11129807900,13000,13000,13000,12990,4213
20230628,141400,11075051340,13000,13000,13000,12990,3761
20230628,141300,11026165490,13000,13000,13000,13000,1453
20230628,141200,11007276490,13000,13000,13000,12990,4110
20230628,141100,10953853630,13000,13000,13000,12990,1987
20230628,141000,10928029870,13000,13000,13000,12990,8645
20230628,140900,10815652710,13000,13000,13000,12990,341
20230628,140800,10811221110,12990,13000,13000,12990,2349
20230628,140700,10780691250,12990,13000,13000,12990,1548
20230628,140600,10760574420,13000,13000,13000,12990,998
20230628,140500,10747607560,13000,12990,13000,12990,1148
20230628,140400,10732690700,13000,13000,13000,12990,1383
20230628,140300,10714718710,13000,13000,13000,12990,2012
20230628,140200,10688569890,13000,13000,13000,12990,4906
20230628,140100,10624799030,13000,13000,13000,12990,2427
20230628,140000,10593257890,13000,13000,13000,13000,288
20230628,135900,10589513890,13000,13000,13000,12990,1678
20230628,135800,10567707030,13000,13000,13000,12990,2014
20230628,135700,10541532170,13000,13000,13000,12990,1120
20230628,135600,10526979320,13000,12990,13000,12990,3082
20230628,135500,10486920460,12990,13000,13000,12990,1618
20230628,135400,10465888920,13000,13000,13000,12990,2886
20230628,135300,10428381490,13000,13000,13000,12990,6268
20230628,135200,10346915630,13000,12990,13000,12990,1713
20230628,135100,10324653800,13000,13000,13000,12990,929
20230628,135000,10312579100,13000,13000,13000,12990,3127
20230628,134900,10271935240,13000,13000,13000,12990,1692
20230628,134800,10249946380,13000,13000,13000,12990,1239
20230628,134700,10233846520,13000,13000,13000,13000,676
20230628,134600,10225058520,13000,13000,13000,12990,1402
20230628,134500,10206841440,13000,12980,13000,12980,3615
20230628,134400,10159880500,12990,12990,12990,12980,1137
20230628,134300,10145118010,12990,12990,12990,12980,3122
20230628,134200,10104570370,12990,12990,12990,12980,3808
20230628,134100,10055104650,12990,13000,13000,12980,2389
20230628,134000,10024084650,13000,13000,13000,12980,14005
20230628,133900,9842153940,12990,13000,13000,12990,5802
20230628,133800,9766785080,13000,13000,13000,12990,2507
20230628,133700,9734211390,12990,13000,13000,12990,1495
20230628,133600,9714784630,13000,13000,13000,12990,1800
20230628,133500,9691391770,13010,13010,13010,12990,29519
20230628,133400,9307659850,13010,13010,13010,13000,10777
20230628,133300,9167556790,13000,13010,13010,13000,1245
20230628,133200,9151368730,13000,13000,13010,13000,4936
20230628,133100,9087198920,13000,13000,13010,13000,3043
20230628,133000,9047632270,13010,13010,13010,13000,1589
20230628,132900,9026968990,13010,13010,13010,13000,1100
20230628,132800,9012659380,13000,13010,13010,13000,1796
20230628,132700,8989304550,13000,13010,13010,13000,2719
20230628,132600,8953948680,13010,13010,13010,13000,15602
20230628,132500,8751113050,13010,13000,13010,13000,7785
20230628,132400,8649899900,13000,13010,13010,13000,890
20230628,132300,8638328140,13010,13010,13010,13000,1832
20230628,132200,8614500970,13010,13010,13010,13000,624
20230628,132100,8606387730,13010,13010,13010,13010,1108
20230628,132000,8591972650,13010,13010,13010,13000,718
20230628,131900,8582631520,13000,13010,13010,13000,2090
20230628,131800,8555443940,13010,13010,13010,13010,1036
20230628,131700,8541965580,13000,13010,13010,13000,894
20230628,131600,8530341640,13000,13010,13010,13000,1418
20230628,131500,8511906060,13000,13000,13010,13000,2452
20230628,131400,8480023040,13010,13010,13010,13000,1669
20230628,131300,8458311840,13000,13010,13010,13000,2903
20230628,131200,8420545310,13000,13010,13010,13000,99
20230628,131100,8419257520,13010,13010,13010,13010,699
20230628,131000,8410163530,13010,13010,13010,13010,295
20230628,130900,8406325580,13010,13000,13010,13000,1785
20230628,130800,8383113800,13000,13010,13010,13000,1178
20230628,130700,8367798420,13010,13010,13010,13010,68
20230628,130600,8366913740,13010,13010,13010,13000,1353
20230628,130500,8349321260,13000,13010,13010,13000,889
20230628,130400,8337755930,13000,13010,13010,13000,1721
20230628,130300,8315376220,13010,13010,13010,13010,391
20230628,130200,8310289310,13010,13010,13010,13000,1533
20230628,130100,8290354980,13010,13010,13010,13010,1495
20230628,130000,8270905030,13010,13010,13010,13000,312
20230628,125900,8266846000,13010,13010,13010,13000,1714
20230628,125800,8244561960,13010,13010,13010,13000,1821
20230628,125700,8220887010,13010,13010,13010,13010,216
20230628,125600,8218076850,13010,13010,13010,13000,984
20230628,125500,8205275120,13010,13010,13010,13010,507
20230628,125400,8198679050,13010,13000,13010,13000,172
20230628,125300,8196442020,13000,13000,13010,13000,1279
20230628,125200,8179814270,13010,13010,13010,13010,928
20230628,125100,8167740990,13010,13010,13010,13010,112
20230628,125000,8166283870,13010,13010,13010,13000,1090
20230628,124900,8152103000,13010,13000,13010,13000,243
20230628,124800,8148942070,13010,13010,13010,13010,842
20230628,124700,8137987650,13010,13010,13010,13000,1170
20230628,124600,8122766200,13010,13020,13020,13010,628
20230628,124500,8114592850,13010,13010,13010,13000,1305
20230628,124400,8097614840,13010,13010,13010,13000,8094
20230628,124300,7992358290,13010,13000,13010,13000,2214
20230628,124200,7963554250,13010,13010,13010,13010,630
20230628,124100,7955357950,13010,13010,13010,13000,5504
20230628,124000,7883752320,13010,13010,13010,13000,757
20230628,123900,7873905520,13020,13020,13020,13010,1212
20230628,123800,7858126530,13020,13020,13020,13020,68
20230628,123700,7857241170,13020,13010,13020,13000,4274
20230628,123600,7801640600,13020,13020,13020,13010,25794
20230628,123500,7466059250,13020,13020,13020,13010,661
20230628,123400,7457454030,13020,13010,13020,13010,1815
20230628,123300,7433834000,13010,13020,13020,13010,799
20230628,123200,7423438010,13020,13020,13020,13010,216
20230628,123100,7420625820,13020,13030,13030,13020,1995
20230628,123000,7394650910,13020,13010,13020,13010,833
20230628,122900,7383805300,13020,13020,13020,13020,5479
20230628,122800,7312468720,13020,13020,13030,13020,1951
20230628,122700,7287061700,13020,13020,13020,13020,2688
20230628,122600,7252063940,13020,13020,13020,13020,4500
20230628,122500,7193473940,13020,13020,13020,13010,1079
20230628,122400,7179425680,13020,13020,13020,13020,4530
20230628,122300,7120445080,13020,13020,13020,13010,6055
20230628,122200,7041612200,13020,13030,13030,13020,2323
20230628,122100,7011364450,13030,13020,13030,13020,4300
20230628,122000,6955371780,13020,13030,13030,13020,3822
20230628,121900,6905607700,13020,13030,13030,13020,2190
20230628,121800,6877093600,13020,13020,13020,13020,5252
20230628,121700,6808712560,13020,13020,13020,13010,925
20230628,121600,6796670390,13020,13020,13020,13010,86
20230628,121500,6795550680,13020,13030,13030,13010,12374
20230628,121400,6634561030,13020,13030,13030,13020,2093
20230628,121300,6607310160,13020,13020,13020,13020,2107
20230628,121200,6579877020,13020,13020,13030,13020,1126
20230628,121100,6565208710,13020,13030,13030,13020,247
20230628,121000,6561992520,13030,13030,13030,13020,312
20230628,120900,6557927170,13030,13030,13030,13030,188
20230628,120800,6555477530,13020,13020,13030,13020,1511
20230628,120700,6535797650,13020,13020,13030,13020,1798
20230628,120600,6512386710,13020,13020,13030,13020,515
20230628,120500,6505681390,13030,13030,13030,13010,17678
20230628,120400,6275560290,13030,13030,13030,13030,208
20230628,120300,6272850050,13030,13030,13030,13020,1154
20230628,120200,6257813690,13030,13030,13030,13030,2172
20230628,120100,6229512530,13030,13030,13030,13020,10400
20230628,120000,6094100570,13030,13030,13030,13030,107
20230628,115900,6092706360,13030,13030,13030,13030,1648
20230628,115800,6071232920,13030,13030,13030,13030,368
20230628,115700,6066437880,13030,13030,13030,13030,372
20230628,115600,6061590720,13030,13030,13030,13030,168
20230628,115500,6059401680,13030,13040,13040,13030,5710
20230628,115400,5984993550,13040,13040,13040,13030,3897
20230628,115300,5934214060,13040,13030,13040,13030,649
20230628,115200,5925756290,13040,13030,13040,13030,268
20230628,115100,5922262770,13030,13030,13040,13030,1325
20230628,115000,5904997630,13030,13040,13040,13030,863
20230628,114900,5893745570,13040,13030,13040,13030,234
20230628,114800,5890694840,13030,13040,13040,13030,129
20230628,114700,5889013680,13040,13040,13040,13040,120
20230628,114600,5887448880,13030,13040,13040,13030,4072
20230628,114500,5834384010,13040,13040,13040,13030,94
20230628,114400,5833159050,13040,13040,13040,13030,445
20230628,114300,5827358400,13030,13040,13040,13030,816
20230628,114200,5816719150,13040,13040,13040,13030,320
20230628,114100,5812546870,13030,13040,13040,13030,1020
20230628,114000,5799247520,13030,13040,13040,13030,261
20230628,113900,5795846610,13040,13040,13040,13030,654
20230628,113800,5787319900,13040,13040,13040,13030,240
20230628,113700,5784191150,13030,13040,13040,13030,1004
20230628,113600,5771100970,13040,13030,13040,13030,470
20230628,113500,5764975870,13030,13040,13040,13030,2362
20230628,113400,5734199000,13040,13030,13040,13030,4607
20230628,113300,5674168310,13040,13040,13040,13030,847
20230628,113200,5663124700,13030,13040,13040,13030,1500
20230628,113100,5643578110,13040,13040,13040,13040,9
20230628,113000,5643460750,13040,13030,13040,13030,181
20230628,112900,5641101330,13040,13040,13040,13040,154
20230628,112800,5639093170,13030,13040,13040,13030,878
20230628,112700,5627645190,13040,13040,13040,13040,223
20230628,112600,5624737270,13040,13040,13040,13030,255
20230628,112500,5621412080,13040,13040,13040,13040,308
20230628,112400,5617395760,13040,13030,13040,13030,1560
20230628,112300,5597053420,13040,13040,13040,13040,587
20230628,112200,5589398940,13040,13040,13040,13040,269
20230628,112100,5585891180,13040,13040,13040,13030,1203
20230628,112000,5570214770,13040,13040,13040,13040,876
20230628,111900,5558791730,13030,13030,13040,13030,241
20230628,111800,5555649800,13030,13040,13040,13030,305
20230628,111700,5551672710,13040,13040,13040,13030,102
20230628,111600,5550343460,13040,13040,13040,13030,180
20230628,111500,5547996460,13040,13030,13040,13030,5082
20230628,111400,5481770940,13030,13040,13040,13030,12101
20230628,111300,5324092190,13040,13040,13040,13030,8646
20230628,111200,5211358350,13040,13040,13040,13040,151
20230628,111100,5209389310,13030,13040,13040,13030,9156
20230628,111000,5090076150,13040,13040,13040,13040,1527
20230628,110900,5070164070,13040,13040,13040,13040,1695
20230628,110800,5048061270,13040,13040,13040,13040,147
20230628,110700,5046144390,13040,13040,13040,13030,180
20230628,110600,5043797220,13040,13040,13040,13040,4050
20230628,110500,4990985220,13030,13040,13040,13030,1647
20230628,110400,4969523820,13040,13040,13040,13040,1065
20230628,110300,4955636220,13040,13040,13040,13030,2638
20230628,110200,4921253210,13030,13040,13040,13030,862
20230628,110100,4910013880,13040,13040,13040,13040,10805
20230628,110000,4769116680,13040,13040,13040,13040,80
20230628,105900,4768073480,13040,13040,13040,13030,3257
20230628,105800,4725632200,13040,13040,13040,13040,737
20230628,105700,4716021720,13040,13040,13040,13040,313
20230628,105600,4711940200,13040,13040,13040,13040,321
20230628,105500,4707754360,13040,13040,13040,13030,122
20230628,105400,4706163540,13040,13040,13040,13040,252
20230628,105300,4702877460,13040,13040,13040,13040,6309
20230628,105200,4620608100,13040,13040,13040,13030,807
20230628,105100,4610089470,13040,13040,13040,13030,229
20230628,105000,4607103340,13040,13030,13040,13030,1795
20230628,104900,4583714380,13030,13040,13040,13030,3827
20230628,104800,4533838910,13040,13040,13040,13040,1913
20230628,104700,4508893390,13040,13040,13040,13040,51
20230628,104600,4508228350,13030,13040,13040,13030,178
20230628,104500,4505907530,13040,13040,13040,13040,76
20230628,104400,4504916490,13040,13030,13040,13030,1012
20230628,104300,4491722510,13040,13040,13040,13040,535
20230628,104200,4484746110,13040,13040,13040,13030,175
20230628,104100,4482464610,13040,13040,13040,13030,512
20230628,104000,4475788140,13040,13040,13040,13040,2234
20230628,103900,4446656780,13040,13040,13040,13030,5095
20230628,103800,4380267740,13040,13040,13040,13040,193
20230628,103700,4377751020,13030,13040,13040,13030,615
20230628,103600,4369731470,13040,13040,13040,13030,1369
20230628,103500,4351884710,13040,13040,13040,13030,1170
20230628,103400,4336627920,13040,13040,13040,13040,3066
20230628,103300,4296647280,13040,13030,13040,13030,554
20230628,103200,4289427120,13030,13030,13040,13030,886
20230628,103100,4277878700,13040,13040,13040,13040,789
20230628,103000,4267590140,13040,13030,13040,13030,446
20230628,102900,4261774410,13040,13040,13040,13040,198
20230628,102800,4259192490,13040,13040,13040,13030,839
20230628,102700,4248256930,13040,13040,13040,13030,3565
20230628,102600,4201796550,13030,13040,13050,13030,10061
20230628,102500,4070599990,13050,13040,13050,13040,88
20230628,102400,4069451900,13050,13050,13050,13050,73
20230628,102300,4068499250,13040,13060,13060,13040,11501
20230628,102200,3918434160,13050,13060,13060,13050,1523
20230628,102100,3898551950,13060,13060,13060,13050,4955
20230628,102000,3833846910,13060,13060,13060,13060,77
20230628,101900,3832841290,13060,13060,13060,13050,472
20230628,101800,3826678170,13050,13060,13060,13050,2498
20230628,101700,3794070460,13060,13060,13060,13050,4254
20230628,101600,3738547770,13060,13050,13060,13050,4741
20230628,101500,3676676040,13050,13060,13060,13050,915
20230628,101400,3664733260,13060,13060,13060,13050,1871
20230628,101300,3640310030,13060,13050,13060,13050,369
20230628,101200,3635492890,13050,13060,13060,13050,1697
20230628,101100,3613345980,13060,13060,13060,13060,2120
20230628,101000,3585658780,13050,13060,13060,13050,779
20230628,100900,3575486040,13050,13060,13060,13050,4988
20230628,100800,3510376750,13060,13050,13060,13050,469
20230628,100700,3504254560,13050,13050,13060,13050,1948
20230628,100600,3478823150,13050,13060,13060,13050,542
20230628,100500,3471748900,13050,13060,13060,13050,1936
20230628,100400,3446476260,13060,13060,13060,13060,25
20230628,100300,3446149760,13050,13060,13060,13050,654
20230628,100200,3437613460,13060,13060,13060,13050,1367
20230628,100100,3419771170,13060,13060,13060,13050,647
20230628,100000,3411325180,13060,13060,13060,13050,2014
20230628,095900,3385032850,13060,13060,13060,13060,168
20230628,095800,3382838770,13060,13060,13060,13050,1234
20230628,095700,3366726690,13060,13060,13060,13050,14
20230628,095600,3366543860,13060,13050,13060,13050,4151
20230628,095500,3312336660,13060,13060,13060,13050,10066
20230628,095400,3180955610,13060,13060,13060,13050,479
20230628,095300,3174700890,13060,13050,13060,13050,1867
20230628,095200,3150322730,13060,13050,13060,13050,2009
20230628,095100,3124095150,13060,13060,13060,13050,646
20230628,095000,3115661350,13060,13060,13060,13050,336
20230628,094900,3111274300,13050,13050,13060,13050,1048
20230628,094800,3097589660,13060,13050,13060,13050,190
20230628,094700,3095108460,13060,13060,13060,13060,707
20230628,094600,3085875040,13060,13060,13060,13050,1269
20230628,094500,3069302220,13060,13060,13060,13050,3181
20230628,094400,3027758420,13060,13060,13060,13060,720
20230628,094300,3018355220,13060,13060,13060,13050,1225
20230628,094200,3002356780,13060,13060,13060,13050,324
20230628,094100,2998127440,13060,13060,13060,13050,361
20230628,094000,2993414120,13050,13050,13050,13040,522
20230628,093900,2986603590,13050,13050,13050,13040,2330
20230628,093800,2956197100,13050,13050,13050,13040,4556
20230628,093700,2896742950,13050,13050,13050,13040,426
20230628,093600,2891184650,13050,13050,13050,13040,12400
20230628,093500,2729393580,13060,13060,13060,13050,853
20230628,093400,2718259370,13060,13060,13060,13060,1461
20230628,093300,2699178710,13060,13060,13060,13050,905
20230628,093200,2687359590,13060,13060,13060,13050,1274
20230628,093100,2670727470,13060,13060,13060,13050,4392
20230628,093000,2613369230,13060,13050,13060,13050,17986
20230628,092900,2378638730,13050,13060,13060,13050,2870
20230628,092800,2341177800,13060,13060,13060,13050,2897
20230628,092700,2303363100,13060,13060,13060,13050,2361
20230628,092600,2272533390,13060,13060,13060,13050,302
20230628,092500,2268590470,13060,13060,13060,13050,1741
20230628,092400,2245854340,13060,13060,13060,13060,1353
20230628,092300,2228184160,13060,13050,13060,13040,6278
20230628,092200,2146253520,13050,13050,13050,13040,624
20230628,092100,2138110720,13050,13050,13050,13040,2934
20230628,092000,2099822920,13050,13050,13050,13040,1048
20230628,091900,2086147520,13040,13050,13050,13040,2212
20230628,091800,2057284740,13050,13050,13050,13040,3005
20230628,091700,2018069550,13050,13050,13050,13040,4912
20230628,091600,1953968030,13050,13060,13060,13050,2039
20230628,091500,1927357540,13050,13060,13060,13040,3595
20230628,091400,1880438930,13060,13050,13060,13050,7747
20230628,091300,1779299880,13050,13050,13050,13040,21851
20230628,091200,1494235460,13040,13040,13040,13040,3454
20230628,091100,1449195300,13030,13040,13040,13030,4474
20230628,091000,1390869060,13030,13020,13030,13020,6433
20230628,090900,1307051760,13020,13020,13030,13010,3828
20230628,090800,1257224900,13020,13000,13020,13000,8219
20230628,090700,1150304100,13000,13000,13000,12990,17611
20230628,090600,921361130,13000,13000,13000,12990,1809
20230628,090500,897847370,12990,12990,13000,12990,604
20230628,090400,889999080,13000,13000,13000,12990,1374
20230628,090300,872147590,13000,13000,13000,13000,472
20230628,090200,866011590,13000,12990,13000,12980,3210
20230628,090100,824328120,12990,12990,13000,12970,26000
20230628,090000,486546310,12990,13000,13000,12990,37211