KissMeData/251120/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,202300,395231970,17090,17090,17090,17090,108
20230628,202200,395231970,17090,17090,17090,17090,0
20230628,202100,395231970,17090,17090,17090,17090,0
20230628,202000,395231970,17090,17090,17090,17090,0
20230628,201900,395231970,17090,17090,17090,17090,0
20230628,201800,395231970,17090,17090,17090,17090,0
20230628,201700,395231970,17090,17090,17090,17090,0
20230628,201600,395231970,17090,17090,17090,17090,0
20230628,201500,395231970,17090,17090,17090,17090,0
20230628,201400,395231970,17090,17090,17090,17090,0
20230628,201300,395231970,17090,17090,17090,17090,0
20230628,201200,395231970,17090,17090,17090,17090,0
20230628,201100,395231970,17090,17090,17090,17090,0
20230628,201000,395231970,17090,17090,17090,17090,0
20230628,200900,395231970,17090,17090,17090,17090,0
20230628,200800,395231970,17090,17090,17090,17090,0
20230628,200700,395231970,17090,17090,17090,17090,0
20230628,200600,395231970,17090,17090,17090,17090,0
20230628,200500,395231970,17090,17090,17090,17090,0
20230628,200400,395231970,17090,17090,17090,17090,0
20230628,200300,395231970,17090,17090,17090,17090,0
20230628,200200,395231970,17090,17090,17090,17090,0
20230628,200100,395231970,17090,17090,17090,17090,0
20230628,200000,395231970,17090,17090,17090,17090,0
20230628,195900,395231970,17090,17090,17090,17090,0
20230628,195800,395231970,17090,17090,17090,17090,0
20230628,195700,395231970,17090,17090,17090,17090,0
20230628,195600,395231970,17090,17090,17090,17090,0
20230628,195500,395231970,17090,17090,17090,17090,0
20230628,195400,395231970,17090,17090,17090,17090,0
20230628,195300,395231970,17090,17090,17090,17090,108
20230628,195200,395231970,17090,17090,17090,17090,0
20230628,195100,395231970,17090,17090,17090,17090,0
20230628,195000,395231970,17090,17090,17090,17090,0
20230628,194900,395231970,17090,17090,17090,17090,0
20230628,194800,395231970,17090,17090,17090,17090,0
20230628,194700,395231970,17090,17090,17090,17090,0
20230628,194600,395231970,17090,17090,17090,17090,0
20230628,194500,395231970,17090,17090,17090,17090,0
20230628,194400,395231970,17090,17090,17090,17090,0
20230628,194300,395231970,17090,17090,17090,17090,0
20230628,194200,395231970,17090,17090,17090,17090,0
20230628,194100,395231970,17090,17090,17090,17090,0
20230628,194000,395231970,17090,17090,17090,17090,0
20230628,193900,395231970,17090,17090,17090,17090,0
20230628,193800,395231970,17090,17090,17090,17090,0
20230628,193700,395231970,17090,17090,17090,17090,0
20230628,193600,395231970,17090,17090,17090,17090,0
20230628,193500,395231970,17090,17090,17090,17090,0
20230628,193400,395231970,17090,17090,17090,17090,0
20230628,193300,395231970,17090,17090,17090,17090,0
20230628,193200,395231970,17090,17090,17090,17090,0
20230628,193100,395231970,17090,17090,17090,17090,0
20230628,193000,395231970,17090,17090,17090,17090,0
20230628,192900,395231970,17090,17090,17090,17090,0
20230628,192800,395231970,17090,17090,17090,17090,0
20230628,192700,395231970,17090,17090,17090,17090,0
20230628,192600,395231970,17090,17090,17090,17090,0
20230628,192500,395231970,17090,17090,17090,17090,0
20230628,192400,395231970,17090,17090,17090,17090,0
20230628,192300,395231970,17090,17090,17090,17090,108
20230628,192200,395231970,17090,17090,17090,17090,0
20230628,192100,395231970,17090,17090,17090,17090,0
20230628,192000,395231970,17090,17090,17090,17090,0
20230628,191900,395231970,17090,17090,17090,17090,0
20230628,191800,395231970,17090,17090,17090,17090,0
20230628,191700,395231970,17090,17090,17090,17090,0
20230628,191600,395231970,17090,17090,17090,17090,0
20230628,191500,395231970,17090,17090,17090,17090,0
20230628,191400,395231970,17090,17090,17090,17090,0
20230628,191300,395231970,17090,17090,17090,17090,0
20230628,191200,395231970,17090,17090,17090,17090,0
20230628,191100,395231970,17090,17090,17090,17090,0
20230628,191000,395231970,17090,17090,17090,17090,0
20230628,190900,395231970,17090,17090,17090,17090,0
20230628,190800,395231970,17090,17090,17090,17090,0
20230628,190700,395231970,17090,17090,17090,17090,0
20230628,190600,395231970,17090,17090,17090,17090,0
20230628,190500,395231970,17090,17090,17090,17090,0
20230628,190400,395231970,17090,17090,17090,17090,0
20230628,190300,395231970,17090,17090,17090,17090,0
20230628,190200,395231970,17090,17090,17090,17090,0
20230628,190100,395231970,17090,17090,17090,17090,0
20230628,190000,395231970,17090,17090,17090,17090,0
20230628,185900,395231970,17090,17090,17090,17090,0
20230628,185800,395231970,17090,17090,17090,17090,0
20230628,185700,395231970,17090,17090,17090,17090,0
20230628,185600,395231970,17090,17090,17090,17090,0
20230628,185500,395231970,17090,17090,17090,17090,0
20230628,185400,395231970,17090,17090,17090,17090,0
20230628,185300,395231970,17090,17090,17090,17090,108
20230628,185200,395231970,17090,17090,17090,17090,0
20230628,185100,395231970,17090,17090,17090,17090,0
20230628,185000,395231970,17090,17090,17090,17090,0
20230628,184900,395231970,17090,17090,17090,17090,0
20230628,184800,395231970,17090,17090,17090,17090,0
20230628,184700,395231970,17090,17090,17090,17090,0
20230628,184600,395231970,17090,17090,17090,17090,0
20230628,184500,395231970,17090,17090,17090,17090,0
20230628,184400,395231970,17090,17090,17090,17090,0
20230628,184300,395231970,17090,17090,17090,17090,0
20230628,184200,395231970,17090,17090,17090,17090,0
20230628,184100,395231970,17090,17090,17090,17090,0
20230628,184000,395231970,17090,17090,17090,17090,0
20230628,183900,395231970,17090,17090,17090,17090,0
20230628,183800,395231970,17090,17090,17090,17090,0
20230628,183700,395231970,17090,17090,17090,17090,0
20230628,183600,395231970,17090,17090,17090,17090,0
20230628,183500,395231970,17090,17090,17090,17090,0
20230628,183400,395231970,17090,17090,17090,17090,0
20230628,183300,395231970,17090,17090,17090,17090,0
20230628,183200,395231970,17090,17090,17090,17090,0
20230628,183100,395231970,17090,17090,17090,17090,0
20230628,183000,395231970,17090,17090,17090,17090,0
20230628,182900,395231970,17090,17090,17090,17090,0
20230628,182800,395231970,17090,17090,17090,17090,0
20230628,182700,395231970,17090,17090,17090,17090,0
20230628,182600,395231970,17090,17090,17090,17090,0
20230628,182500,395231970,17090,17090,17090,17090,0
20230628,182400,395231970,17090,17090,17090,17090,0
20230628,182300,395231970,17090,17090,17090,17090,108
20230628,182200,395231970,17090,17090,17090,17090,0
20230628,182100,395231970,17090,17090,17090,17090,0
20230628,182000,395231970,17090,17090,17090,17090,0
20230628,181900,395231970,17090,17090,17090,17090,0
20230628,181800,395231970,17090,17090,17090,17090,0
20230628,181700,395231970,17090,17090,17090,17090,0
20230628,181600,395231970,17090,17090,17090,17090,0
20230628,181500,395231970,17090,17090,17090,17090,0
20230628,181400,395231970,17090,17090,17090,17090,0
20230628,181300,395231970,17090,17090,17090,17090,0
20230628,181200,395231970,17090,17090,17090,17090,0
20230628,181100,395231970,17090,17090,17090,17090,0
20230628,181000,395231970,17090,17090,17090,17090,0
20230628,180900,395231970,17090,17090,17090,17090,0
20230628,180800,395231970,17090,17090,17090,17090,0
20230628,180700,395231970,17090,17090,17090,17090,0
20230628,180600,395231970,17090,17090,17090,17090,0
20230628,180500,395231970,17090,17090,17090,17090,0
20230628,180400,395231970,17090,17090,17090,17090,0
20230628,180300,395231970,17090,17090,17090,17090,0
20230628,180200,395231970,17090,17090,17090,17090,0
20230628,180100,395231970,17090,17090,17090,17090,0
20230628,180000,395231970,17090,17090,17090,17090,0
20230628,175900,395231970,17090,17090,17090,17090,0
20230628,175800,395231970,17090,17090,17090,17090,0
20230628,175700,395231970,17090,17090,17090,17090,0
20230628,175600,395231970,17090,17090,17090,17090,0
20230628,175500,395231970,17090,17090,17090,17090,0
20230628,175400,395231970,17090,17090,17090,17090,0
20230628,175300,395231970,17090,17090,17090,17090,108
20230628,175200,395231970,17090,17090,17090,17090,0
20230628,175100,395231970,17090,17090,17090,17090,0
20230628,175000,395231970,17090,17090,17090,17090,0
20230628,174900,395231970,17090,17090,17090,17090,0
20230628,174800,395231970,17090,17090,17090,17090,0
20230628,174700,395231970,17090,17090,17090,17090,0
20230628,174600,395231970,17090,17090,17090,17090,0
20230628,174500,395231970,17090,17090,17090,17090,0
20230628,174400,395231970,17090,17090,17090,17090,0
20230628,174300,395231970,17090,17090,17090,17090,0
20230628,174200,395231970,17090,17090,17090,17090,0
20230628,174100,395231970,17090,17090,17090,17090,0
20230628,174000,395231970,17090,17090,17090,17090,0
20230628,173900,395231970,17090,17090,17090,17090,0
20230628,173800,395231970,17090,17090,17090,17090,0
20230628,173700,395231970,17090,17090,17090,17090,0
20230628,173600,395231970,17090,17090,17090,17090,0
20230628,173500,395231970,17090,17090,17090,17090,0
20230628,173400,395231970,17090,17090,17090,17090,0
20230628,173300,395231970,17090,17090,17090,17090,0
20230628,173200,395231970,17090,17090,17090,17090,0
20230628,173100,395231970,17090,17090,17090,17090,0
20230628,173000,395231970,17090,17090,17090,17090,0
20230628,172900,395231970,17090,17090,17090,17090,0
20230628,172800,395231970,17090,17090,17090,17090,0
20230628,172700,395231970,17090,17090,17090,17090,0
20230628,172600,395231970,17090,17090,17090,17090,0
20230628,172500,395231970,17090,17090,17090,17090,0
20230628,172400,395231970,17090,17090,17090,17090,0
20230628,172300,395231970,17090,17090,17090,17090,108
20230628,172200,395231970,17090,17090,17090,17090,0
20230628,172100,395231970,17090,17090,17090,17090,0
20230628,172000,395231970,17090,17090,17090,17090,0
20230628,171900,395231970,17090,17090,17090,17090,0
20230628,171800,395231970,17090,17090,17090,17090,0
20230628,171700,395231970,17090,17090,17090,17090,0
20230628,171600,395231970,17090,17090,17090,17090,0
20230628,171500,395231970,17090,17090,17090,17090,0
20230628,171400,395231970,17090,17090,17090,17090,0
20230628,171300,395231970,17090,17090,17090,17090,0
20230628,171200,395231970,17090,17090,17090,17090,0
20230628,171100,395231970,17090,17090,17090,17090,0
20230628,171000,395231970,17090,17090,17090,17090,0
20230628,170900,395231970,17090,17090,17090,17090,0
20230628,170800,395231970,17090,17090,17090,17090,0
20230628,170700,395231970,17090,17090,17090,17090,0
20230628,170600,395231970,17090,17090,17090,17090,0
20230628,170500,395231970,17090,17090,17090,17090,0
20230628,170400,395231970,17090,17090,17090,17090,0
20230628,170300,395231970,17090,17090,17090,17090,0
20230628,170200,395231970,17090,17090,17090,17090,0
20230628,170100,395231970,17090,17090,17090,17090,0
20230628,170000,395231970,17090,17090,17090,17090,0
20230628,165900,395231970,17090,17090,17090,17090,0
20230628,165800,395231970,17090,17090,17090,17090,0
20230628,165700,395231970,17090,17090,17090,17090,0
20230628,165600,395231970,17090,17090,17090,17090,0
20230628,165500,395231970,17090,17090,17090,17090,0
20230628,165400,395231970,17090,17090,17090,17090,0
20230628,165300,395231970,17090,17090,17090,17090,108
20230628,165200,395231970,17090,17090,17090,17090,0
20230628,165100,395231970,17090,17090,17090,17090,0
20230628,165000,395231970,17090,17090,17090,17090,0
20230628,164900,395231970,17090,17090,17090,17090,0
20230628,164800,395231970,17090,17090,17090,17090,0
20230628,164700,395231970,17090,17090,17090,17090,0
20230628,164600,395231970,17090,17090,17090,17090,0
20230628,164500,395231970,17090,17090,17090,17090,0
20230628,164400,395231970,17090,17090,17090,17090,0
20230628,164300,395231970,17090,17090,17090,17090,0
20230628,164200,395231970,17090,17090,17090,17090,0
20230628,164100,395231970,17090,17090,17090,17090,0
20230628,164000,395231970,17090,17090,17090,17090,0
20230628,163900,395231970,17090,17090,17090,17090,0
20230628,163800,395231970,17090,17090,17090,17090,0
20230628,163700,395231970,17090,17090,17090,17090,0
20230628,163600,395231970,17090,17090,17090,17090,0
20230628,163500,395231970,17090,17090,17090,17090,0
20230628,163400,395231970,17090,17090,17090,17090,0
20230628,163300,395231970,17090,17090,17090,17090,0
20230628,163200,395231970,17090,17090,17090,17090,0
20230628,163100,395231970,17090,17090,17090,17090,0
20230628,163000,395231970,17090,17090,17090,17090,0
20230628,162900,395231970,17090,17090,17090,17090,0
20230628,162800,395231970,17090,17090,17090,17090,0
20230628,162700,395231970,17090,17090,17090,17090,0
20230628,162600,395231970,17090,17090,17090,17090,0
20230628,162500,395231970,17090,17090,17090,17090,0
20230628,162400,395231970,17090,17090,17090,17090,0
20230628,162300,395231970,17090,17090,17090,17090,108
20230628,162200,395231970,17090,17090,17090,17090,0
20230628,162100,395231970,17090,17090,17090,17090,0
20230628,162000,395231970,17090,17090,17090,17090,0
20230628,161900,395231970,17090,17090,17090,17090,0
20230628,161800,395231970,17090,17090,17090,17090,0
20230628,161700,395231970,17090,17090,17090,17090,0
20230628,161600,395231970,17090,17090,17090,17090,0
20230628,161500,395231970,17090,17090,17090,17090,0
20230628,161400,395231970,17090,17090,17090,17090,0
20230628,161300,395231970,17090,17090,17090,17090,0
20230628,161200,395231970,17090,17090,17090,17090,0
20230628,161100,395231970,17090,17090,17090,17090,0
20230628,161000,395231970,17090,17090,17090,17090,0
20230628,160900,395231970,17090,17090,17090,17090,0
20230628,160800,395231970,17090,17090,17090,17090,0
20230628,160700,395231970,17090,17090,17090,17090,0
20230628,160600,395231970,17090,17090,17090,17090,0
20230628,160500,395231970,17090,17090,17090,17090,0
20230628,160400,395231970,17090,17090,17090,17090,0
20230628,160300,395231970,17090,17090,17090,17090,0
20230628,160200,395231970,17090,17090,17090,17090,0
20230628,160100,395231970,17090,17090,17090,17090,0
20230628,160000,395231970,17090,17090,17090,17090,0
20230628,155900,395231970,17090,17090,17090,17090,0
20230628,155800,395231970,17090,17090,17090,17090,0
20230628,155700,395231970,17090,17090,17090,17090,0
20230628,155600,395231970,17090,17090,17090,17090,0
20230628,155500,395231970,17090,17090,17090,17090,0
20230628,155400,395231970,17090,17090,17090,17090,0
20230628,155300,395231970,17090,17090,17090,17090,108
20230628,155200,395231970,17090,17090,17090,17090,0
20230628,155100,395231970,17090,17090,17090,17090,0
20230628,155000,395231970,17090,17090,17090,17090,0
20230628,154900,395231970,17090,17090,17090,17090,0
20230628,154800,395231970,17090,17090,17090,17090,0
20230628,154700,395231970,17090,17090,17090,17090,0
20230628,154600,395231970,17090,17090,17090,17090,0
20230628,154500,395231970,17090,17090,17090,17090,0
20230628,154400,395231970,17090,17090,17090,17090,0
20230628,154300,395231970,17090,17090,17090,17090,0
20230628,154200,395231970,17090,17090,17090,17090,0
20230628,154100,395231970,17090,17090,17090,17090,0
20230628,154000,395231970,17090,17090,17090,17090,0
20230628,153900,395231970,17090,17090,17090,17090,0
20230628,153800,395231970,17090,17090,17090,17090,0
20230628,153700,395231970,17090,17090,17090,17090,0
20230628,153600,395231970,17090,17090,17090,17090,0
20230628,153500,395231970,17090,17090,17090,17090,0
20230628,153400,395231970,17090,17090,17090,17090,0
20230628,153300,395231970,17090,17090,17090,17090,0
20230628,153200,395231970,17090,17090,17090,17090,0
20230628,153100,395231970,17090,17090,17090,17090,0
20230628,153000,395231970,17090,17090,17090,17090,108
20230628,152900,393386250,17090,17090,17090,17090,0
20230628,152800,393386250,17090,17090,17090,17090,0
20230628,152700,393386250,17090,17090,17090,17090,0
20230628,152600,393386250,17090,17090,17090,17090,0
20230628,152500,393386250,17090,17090,17090,17090,0
20230628,152400,393386250,17090,17090,17090,17090,0
20230628,152300,393386250,17090,17090,17090,17090,0
20230628,152200,393386250,17090,17090,17090,17090,0
20230628,152100,393386250,17090,17090,17090,17090,0
20230628,152000,393386250,17090,17090,17090,17090,0
20230628,151900,393386250,17090,17010,17090,17010,84
20230628,151800,391954420,17070,17010,17070,17010,11
20230628,151700,391766710,17070,17070,17070,17070,5
20230628,151600,391681360,17010,17010,17010,17010,35
20230628,151500,391086010,17010,17010,17010,17010,0
20230628,151400,391086010,17010,17010,17010,17010,0
20230628,151300,391086010,17010,17010,17010,17010,35
20230628,151200,390490660,17010,17010,17010,17010,3
20230628,151100,390439630,17010,17010,17010,17010,36
20230628,151000,389827270,17010,17010,17010,17010,0
20230628,150900,389827270,17010,17010,17010,17010,0
20230628,150800,389827270,17010,17010,17010,17010,35
20230628,150700,389231920,17020,17020,17020,17020,0
20230628,150600,389231920,17020,17020,17020,17020,37
20230628,150500,388602180,17010,17010,17010,17010,0
20230628,150400,388602180,17010,17010,17010,17010,0
20230628,150300,388602180,17010,17010,17010,17010,35
20230628,150200,388006830,17010,17010,17010,17010,0
20230628,150100,388006830,17010,17010,17010,17010,0
20230628,150000,388006830,17010,17090,17090,17010,38
20230628,145900,387360290,17090,17090,17090,17090,0
20230628,145800,387360290,17090,17010,17090,17000,48
20230628,145700,386543740,17010,17010,17010,17010,45
20230628,145600,385778290,17010,17010,17010,17010,0
20230628,145500,385778290,17010,17010,17010,17010,36
20230628,145400,385165930,17000,17030,17030,17000,1000
20230628,145300,368148030,17030,17030,17030,17030,91
20230628,145200,366598300,17030,17030,17030,17030,0
20230628,145100,366598300,17030,17030,17030,17030,0
20230628,145000,366598300,17030,17030,17030,17030,36
20230628,144900,365985220,17030,17030,17030,17030,100
20230628,144800,364282220,17030,17030,17030,17030,51
20230628,144700,363413690,17030,17030,17030,17030,35
20230628,144600,362817640,17030,17030,17030,17030,0
20230628,144500,362817640,17030,17030,17030,17030,236
20230628,144400,358798560,17030,17030,17030,17030,100
20230628,144300,357095560,17120,17120,17120,17120,1
20230628,144200,357078440,17030,17030,17030,17030,35
20230628,144100,356482390,17120,17120,17120,17120,17
20230628,144000,356191350,17120,17040,17120,17040,38
20230628,143900,355543670,17040,17040,17040,17040,0
20230628,143800,355543670,17040,17040,17040,17040,0
20230628,143700,355543670,17040,17040,17040,17040,36
20230628,143600,354930230,17040,17040,17040,17040,0
20230628,143500,354930230,17040,17040,17040,17040,60
20230628,143400,353907830,17040,17040,17040,17040,35
20230628,143300,353311430,17140,17140,17140,17140,2
20230628,143200,353277150,17040,17040,17040,17040,36
20230628,143100,352663710,17150,17150,17150,17150,1
20230628,143000,352646560,17060,17060,17060,17060,0
20230628,142900,352646560,17060,17020,17060,17020,117
20230628,142800,350652530,17040,17040,17040,17040,10
20230628,142700,350482130,17050,17050,17050,17050,2
20230628,142600,350448030,17060,17060,17060,17060,0
20230628,142500,350448030,17060,17060,17060,17060,10
20230628,142400,350277430,17060,17060,17060,17060,2
20230628,142300,350243310,17040,17040,17040,17040,0
20230628,142200,350243310,17040,17040,17040,17040,0
20230628,142100,350243310,17040,17140,17140,17040,37
20230628,142000,349612730,17040,17040,17040,17040,0
20230628,141900,349612730,17040,17040,17040,17040,35
20230628,141800,349016330,17040,17040,17040,17040,0
20230628,141700,349016330,17040,17040,17040,17040,0
20230628,141600,349016330,17040,17040,17040,17040,36
20230628,141500,348402890,17030,17030,17030,17030,0
20230628,141400,348402890,17030,17030,17030,17030,35
20230628,141300,347806840,17070,17070,17070,17070,0
20230628,141200,347806840,17070,17070,17070,17070,8
20230628,141100,347670280,17020,17020,17020,17020,46
20230628,141000,346887360,17010,17010,17010,17010,0
20230628,140900,346887360,17010,17010,17010,17010,35
20230628,140800,346292010,17070,17070,17070,17070,0
20230628,140700,346292010,17070,17070,17070,17070,17
20230628,140600,346001820,17040,17040,17040,17040,36
20230628,140500,345388380,17070,17070,17070,17070,0
20230628,140400,345388380,17070,17070,17070,17070,0
20230628,140300,345388380,17070,17100,17100,17070,28
20230628,140200,344910090,17070,17070,17070,17070,33
20230628,140100,344346780,17070,17070,17070,17070,3
20230628,140000,344295570,17040,17040,17040,17040,0
20230628,135900,344295570,17040,17040,17040,17040,0
20230628,135800,344295570,17040,17040,17040,17040,35
20230628,135700,343699170,17080,17080,17080,17080,0
20230628,135600,343699170,17080,17080,17080,17070,64
20230628,135500,342606330,17130,17130,17130,17130,0
20230628,135400,342606330,17130,17130,17130,17130,50
20230628,135300,341749830,17130,17030,17130,17030,37
20230628,135200,341119530,17030,17030,17030,17030,0
20230628,135100,341119530,17030,17030,17030,17030,0
20230628,135000,341119530,17030,17030,17030,17030,36
20230628,134900,340506450,17120,17120,17120,17120,31
20230628,134800,339975730,17050,17030,17050,17000,117
20230628,134700,337983650,17000,17000,17000,17000,0
20230628,134600,337983650,17000,17000,17000,17000,0
20230628,134500,337983650,17000,17000,17000,17000,36
20230628,134400,337371650,16990,16990,16990,16990,0
20230628,134300,337371650,16990,16990,16990,16990,35
20230628,134200,336777000,16990,16990,16990,16990,0
20230628,134100,336777000,16990,16990,16990,16990,0
20230628,134000,336777000,16990,16990,16990,16990,36
20230628,133900,336165360,16990,16990,16990,16990,44
20230628,133800,335417800,16980,16980,16980,16980,50
20230628,133700,334568800,16980,16990,16990,16980,35
20230628,133600,333974360,17030,17030,17030,17030,0
20230628,133500,333974360,17030,16990,17030,16990,125
20230628,133400,331849130,17030,17030,17030,17030,0
20230628,133300,331849130,17030,17030,17030,17030,0
20230628,133200,331849130,17030,17030,17030,17030,5
20230628,133100,331763980,17050,17050,17050,17050,0
20230628,133000,331763980,17050,17050,17050,17050,5
20230628,132900,331678730,17090,17090,17090,17090,1
20230628,132800,331661640,17080,17070,17080,17070,69
20230628,132700,330483460,17060,17060,17060,16990,84
20230628,132600,329052870,17060,17050,17060,17050,68
20230628,132500,327893120,17050,16990,17050,16990,33
20230628,132400,327332290,16990,17030,17040,16990,41
20230628,132300,326633970,17020,17020,17020,17020,40
20230628,132200,325953170,16980,16980,16980,16980,35
20230628,132100,325358870,16980,16980,16980,16980,250
20230628,132000,321113870,16980,16980,16980,16980,42
20230628,131900,320400710,16970,16980,16980,16970,167
20230628,131800,317565710,16980,17030,17030,16980,25
20230628,131700,317141120,16980,16980,16980,16980,36
20230628,131600,316529840,16990,17000,17000,16990,547
20230628,131500,307235760,17000,17000,17000,17000,0
20230628,131400,307235760,17000,17000,17000,17000,35
20230628,131300,306640760,17040,17030,17040,17030,3
20230628,131200,306589660,17000,17000,17000,17000,0
20230628,131100,306589660,17000,17000,17000,17000,36
20230628,131000,305977660,17000,17000,17000,17000,500
20230628,130900,297477660,17000,17000,17000,17000,35
20230628,130800,296882660,17000,17000,17000,17000,0
20230628,130700,296882660,17000,17000,17000,17000,20
20230628,130600,296542660,17000,17000,17000,17000,36
20230628,130500,295930660,17000,17000,17000,17000,2
20230628,130400,295896660,17000,17000,17000,17000,37
20230628,130300,295267660,17000,17000,17000,17000,0
20230628,130200,295267660,17000,17000,17000,17000,0
20230628,130100,295267660,17000,17000,17000,17000,100
20230628,130000,293567660,17000,17000,17000,17000,0
20230628,125900,293567660,17000,17000,17000,17000,135
20230628,125800,291272660,17000,17010,17010,17000,1177
20230628,125700,271263640,17000,17000,17000,17000,0
20230628,125600,271263640,17000,17000,17000,17000,36
20230628,125500,270651640,17000,17000,17000,17000,0
20230628,125400,270651640,17000,17000,17000,17000,0
20230628,125300,270651640,17000,17000,17000,17000,35
20230628,125200,270056640,17000,17000,17000,17000,0
20230628,125100,270056640,17000,17000,17000,17000,36
20230628,125000,269444640,17000,17010,17010,17000,101
20230628,124900,267727630,17010,17010,17010,17010,20
20230628,124800,267387430,17010,17010,17010,17010,15
20230628,124700,267132280,17010,17010,17010,17010,0
20230628,124600,267132280,17010,17010,17010,17010,265
20230628,124500,262624630,17010,17010,17010,17010,0
20230628,124400,262624630,17010,17010,17010,17010,0
20230628,124300,262624630,17010,17010,17010,17000,121
20230628,124200,260566500,17010,17010,17010,17010,0
20230628,124100,260566500,17010,17010,17010,17010,0
20230628,124000,260566500,17010,17010,17010,17010,36
20230628,123900,259954140,17010,17010,17010,17010,0
20230628,123800,259954140,17010,17010,17010,17010,35
20230628,123700,259358790,17030,17030,17030,17030,0
20230628,123600,259358790,17030,17030,17030,17030,10
20230628,123500,259188490,17010,17000,17010,17000,40
20230628,123400,258508450,17010,17010,17010,17010,20
20230628,123300,258168250,17010,17010,17010,17010,11
20230628,123200,257981140,17010,17010,17010,17010,0
20230628,123100,257981140,17010,17010,17010,17010,0
20230628,123000,257981140,17010,17010,17010,17010,36
20230628,122900,257368780,17010,17010,17010,17010,0
20230628,122800,257368780,17010,17010,17010,17010,0
20230628,122700,257368780,17010,17010,17010,17010,35
20230628,122600,256773430,17030,17030,17030,17030,0
20230628,122500,256773430,17030,17020,17030,17010,78
20230628,122400,255446050,17010,17010,17010,17010,0
20230628,122300,255446050,17010,17010,17010,17010,0
20230628,122200,255446050,17010,17010,17010,17010,35
20230628,122100,254850700,17020,17020,17020,17020,10
20230628,122000,254680500,17010,17010,17010,17010,36
20230628,121900,254068140,17020,17020,17020,17020,0
20230628,121800,254068140,17020,17020,17020,17020,0
20230628,121700,254068140,17020,17020,17020,17020,1
20230628,121600,254051120,17030,17030,17030,17030,0
20230628,121500,254051120,17030,17030,17030,17030,7
20230628,121400,253931910,17030,17030,17030,17030,1
20230628,121300,253914880,17040,17040,17040,17040,0
20230628,121200,253914880,17040,17040,17040,17040,1
20230628,121100,253897840,17050,17050,17050,17050,0
20230628,121000,253897840,17050,17050,17050,17050,0
20230628,120900,253897840,17050,17050,17050,17050,1
20230628,120800,253880790,17060,17060,17060,17060,0
20230628,120700,253880790,17060,17060,17060,17060,1
20230628,120600,253863730,17070,17070,17070,17070,0
20230628,120500,253863730,17070,17070,17070,17070,0
20230628,120400,253863730,17070,17070,17070,17070,1
20230628,120300,253846660,17080,17080,17080,17080,0
20230628,120200,253846660,17080,17080,17080,17080,0
20230628,120100,253846660,17080,17080,17080,17080,1
20230628,120000,253829580,17030,17030,17030,17030,0
20230628,115900,253829580,17030,17020,17030,17020,36
20230628,115800,253216850,17110,17110,17110,17110,0
20230628,115700,253216850,17110,17110,17110,17110,1
20230628,115600,253199740,17020,17020,17020,17020,36
20230628,115500,252587020,17120,17020,17120,17020,2
20230628,115400,252552880,17030,17030,17030,17030,35
20230628,115300,251956830,17130,17030,17130,17030,3
20230628,115200,251905640,17030,17030,17030,17030,1
20230628,115100,251888610,17030,17030,17030,17030,33
20230628,115000,251326620,17020,17020,17020,17020,0
20230628,114900,251326620,17020,17020,17020,17020,35
20230628,114800,250730920,17020,17020,17020,17020,0
20230628,114700,250730920,17020,17020,17020,17020,0
20230628,114600,250730920,17020,17020,17020,17020,36
20230628,114500,250118200,17130,17130,17130,17130,0
20230628,114400,250118200,17130,17020,17130,17010,207
20230628,114300,246578970,17020,17020,17020,17020,34
20230628,114200,246000290,17020,17020,17020,17020,0
20230628,114100,246000290,17020,17020,17020,17020,36
20230628,114000,245387570,17040,17040,17040,17040,0
20230628,113900,245387570,17040,17040,17040,17040,2
20230628,113800,245353490,17020,17020,17020,17020,35
20230628,113700,244757790,17020,17020,17020,17020,0
20230628,113600,244757790,17020,17000,17020,17000,47
20230628,113500,243958570,17000,17000,17000,17000,0
20230628,113400,243958570,17000,17000,17000,17000,134
20230628,113300,241680570,17000,17010,17010,17000,1266
20230628,113200,220156910,17010,17010,17010,17000,1095
20230628,113100,201540960,17010,17010,17010,17010,0
20230628,113000,201540960,17010,17010,17010,17010,36
20230628,112900,200928600,17010,17010,17010,17010,0
20230628,112800,200928600,17010,17010,17010,17010,35
20230628,112700,200333250,17090,17090,17090,17090,0
20230628,112600,200333250,17090,17090,17090,17090,1
20230628,112500,200316160,17000,17000,17000,17000,36
20230628,112400,199704160,17000,17000,17000,17000,0
20230628,112300,199704160,17000,17010,17010,17000,1029
20230628,112200,182210510,17020,17020,17020,17020,4
20230628,112100,182142430,17000,17000,17000,17000,0
20230628,112000,182142430,17000,17000,17020,17000,146
20230628,111900,179659230,17000,17000,17000,17000,0
20230628,111800,179659230,17000,17000,17000,17000,0
20230628,111700,179659230,17000,17000,17000,17000,35
20230628,111600,179064230,17000,17000,17000,17000,0
20230628,111500,179064230,17000,17000,17000,17000,66
20230628,111400,177942230,16990,16990,16990,16990,0
20230628,111300,177942230,16990,16990,16990,16990,0
20230628,111200,177942230,16990,16990,16990,16990,35
20230628,111100,177347580,16980,16980,16980,16980,0
20230628,111000,177347580,16980,17040,17040,16980,817
20230628,110900,163463630,17030,17020,17240,17010,846
20230628,110800,148958650,17020,17020,17020,17020,2
20230628,110700,148924610,17010,17010,17010,17010,35
20230628,110600,148329260,17020,17020,17020,17020,0
20230628,110500,148329260,17020,17020,17020,17020,0
20230628,110400,148329260,17020,17020,17020,17020,24
20230628,110300,147920780,17020,17020,17020,17020,0
20230628,110200,147920780,17020,17020,17020,17020,36
20230628,110100,147308060,17020,17020,17020,17020,34
20230628,110000,146729380,17020,17020,17020,17020,0
20230628,105900,146729380,17020,17010,17020,17010,32
20230628,105800,146185040,17010,17010,17010,17010,0
20230628,105700,146185040,17010,17010,17010,17010,35
20230628,105600,145589690,17010,17010,17010,17010,0
20230628,105500,145589690,17010,17010,17010,17010,0
20230628,105400,145589690,17010,17010,17010,17010,36
20230628,105300,144977330,17030,17030,17030,17030,0
20230628,105200,144977330,17030,17020,17030,17020,18
20230628,105100,144670890,17020,17020,17020,17020,91
20230628,105000,143122070,17020,17020,17020,17020,0
20230628,104900,143122070,17020,17020,17020,17020,35
20230628,104800,142526370,17020,17020,17020,17020,1
20230628,104700,142509350,17020,17020,17020,17020,1
20230628,104600,142492330,17020,17020,17020,17020,36
20230628,104500,141879610,17010,17010,17010,17010,0
20230628,104400,141879610,17010,17010,17010,17010,36
20230628,104300,141267250,17000,17000,17000,17000,0
20230628,104200,141267250,17000,17000,17000,17000,3
20230628,104100,141216250,17000,17000,17000,17000,36
20230628,104000,140604250,17000,17000,17000,17000,0
20230628,103900,140604250,17000,17000,17000,17000,135
20230628,103800,138309250,17000,17020,17020,17000,2700
20230628,103700,92375250,17010,17040,17040,17010,1935
20230628,103600,59438830,17040,17040,17040,17040,36
20230628,103500,58825390,17040,17040,17040,17040,0
20230628,103400,58825390,17040,17040,17040,17040,5
20230628,103300,58740190,17040,17040,17040,17040,35
20230628,103200,58143790,17040,17040,17040,17040,0
20230628,103100,58143790,17040,17040,17040,17040,36
20230628,103000,57530350,17040,17040,17040,17040,0
20230628,102900,57530350,17040,17040,17040,17040,29
20230628,102800,57036190,17040,17040,17040,17040,6
20230628,102700,56933950,17050,17050,17050,17050,0
20230628,102600,56933950,17050,17050,17050,17050,36
20230628,102500,56320150,17040,17040,17040,17040,0
20230628,102400,56320150,17040,17040,17040,17040,0
20230628,102300,56320150,17040,17050,17050,17040,45
20230628,102200,55553250,17050,17050,17050,17050,0
20230628,102100,55553250,17050,17050,17050,17050,0
20230628,102000,55553250,17050,17050,17050,17050,37
20230628,101900,54922400,17030,17030,17030,17030,0
20230628,101800,54922400,17030,17050,17050,17030,99
20230628,101700,53235620,17050,17050,17050,17050,0
20230628,101600,53235620,17050,17050,17050,17050,0
20230628,101500,53235620,17050,17050,17050,17050,36
20230628,101400,52621820,17060,17060,17060,17060,0
20230628,101300,52621820,17060,17060,17060,17060,35
20230628,101200,52024720,17120,17120,17120,17120,0
20230628,101100,52024720,17120,17120,17120,17120,1
20230628,101000,52007600,17070,17070,17070,17060,741
20230628,100900,39359180,17070,17070,17070,17070,33
20230628,100800,38795870,17070,17070,17070,17070,0
20230628,100700,38795870,17070,17080,17080,17070,30
20230628,100600,38283500,17070,17070,17070,17070,0
20230628,100500,38283500,17070,17070,17070,17070,0
20230628,100400,38283500,17070,17070,17070,17070,0
20230628,100300,38283500,17070,17070,17070,17070,0
20230628,100200,38283500,17070,17070,17070,17070,0
20230628,100100,38283500,17070,17070,17070,17070,0
20230628,100000,38283500,17070,17070,17070,17070,0
20230628,095900,38283500,17070,17070,17070,17070,0
20230628,095800,38283500,17070,17070,17070,17070,0
20230628,095700,38283500,17070,17070,17070,17070,0
20230628,095600,38283500,17070,17070,17070,17070,0
20230628,095500,38283500,17070,17070,17070,17070,0
20230628,095400,38283500,17070,17070,17070,17070,0
20230628,095300,38283500,17070,17080,17080,17070,500
20230628,095200,29748470,17070,17070,17070,17070,0
20230628,095100,29748470,17070,17070,17070,17070,0
20230628,095000,29748470,17070,17070,17070,17070,0
20230628,094900,29748470,17070,17070,17070,17070,0
20230628,094800,29748470,17070,17070,17070,17070,0
20230628,094700,29748470,17070,17070,17070,17070,1
20230628,094600,29731400,17050,17050,17050,17050,0
20230628,094500,29731400,17050,17050,17050,17050,0
20230628,094400,29731400,17050,17050,17050,17050,0
20230628,094300,29731400,17050,17060,17060,17050,387
20230628,094200,23132990,17020,17020,17020,17020,0
20230628,094100,23132990,17020,17020,17020,17020,3
20230628,094000,23081930,17010,17010,17010,17010,0
20230628,093900,23081930,17010,17010,17010,17010,0
20230628,093800,23081930,17010,17010,17010,17010,0
20230628,093700,23081930,17010,17070,17070,17010,616
20230628,093600,12590150,17150,17150,17150,17150,175
20230628,093500,9588900,17150,17150,17150,17150,0
20230628,093400,9588900,17150,17150,17150,17150,0
20230628,093300,9588900,17150,17150,17150,17150,0
20230628,093200,9588900,17150,17150,17150,17150,3
20230628,093100,9537450,17150,17150,17150,17150,3
20230628,093000,9486000,17150,17150,17150,17150,0
20230628,092900,9486000,17150,17150,17150,17150,0
20230628,092800,9486000,17150,17150,17150,17150,0
20230628,092700,9486000,17150,17150,17150,17150,5
20230628,092600,9400250,17060,17100,17100,17060,105
20230628,092500,7607850,17080,17080,17080,17080,0
20230628,092400,7607850,17080,17080,17080,17080,0
20230628,092300,7607850,17080,17080,17080,17080,0
20230628,092200,7607850,17080,17080,17080,17080,0
20230628,092100,7607850,17080,17080,17080,17080,50
20230628,092000,6753850,17160,17160,17160,17160,0
20230628,091900,6753850,17160,17160,17160,17160,11
20230628,091800,6565090,17080,17080,17080,17080,0
20230628,091700,6565090,17080,17080,17080,17080,0
20230628,091600,6565090,17080,17120,17120,17080,40
20230628,091500,5881690,17160,17150,17160,17150,106
20230628,091400,4063230,17160,17160,17160,17160,0
20230628,091300,4063230,17160,17170,17170,17160,100
20230628,091200,2347210,17160,17160,17160,17160,0
20230628,091100,2347210,17160,17160,17160,17160,3
20230628,091000,2295730,17050,17050,17050,17050,0
20230628,090900,2295730,17050,17050,17050,17050,0
20230628,090800,2295730,17050,17050,17050,17050,0
20230628,090700,2295730,17050,17060,17060,17050,50
20230628,090600,1442830,17160,17160,17160,17160,11
20230628,090500,1254070,17170,17170,17170,17170,7
20230628,090400,1133880,17170,17170,17170,17170,0
20230628,090300,1133880,17170,17170,17170,17170,0
20230628,090200,1133880,17170,17170,17170,17170,0
20230628,090100,1133880,17170,17170,17170,17170,60
20230628,090000,103680,17280,17280,17280,17280,6