KissMeData/303530/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,203400,239397230,13910,13910,13910,13910,105
20230628,203300,239397230,13910,13910,13910,13910,0
20230628,203200,239397230,13910,13910,13910,13910,0
20230628,203100,239397230,13910,13910,13910,13910,0
20230628,203000,239397230,13910,13910,13910,13910,0
20230628,202900,239397230,13910,13910,13910,13910,0
20230628,202800,239397230,13910,13910,13910,13910,0
20230628,202700,239397230,13910,13910,13910,13910,0
20230628,202600,239397230,13910,13910,13910,13910,0
20230628,202500,239397230,13910,13910,13910,13910,0
20230628,202400,239397230,13910,13910,13910,13910,0
20230628,202300,239397230,13910,13910,13910,13910,0
20230628,202200,239397230,13910,13910,13910,13910,0
20230628,202100,239397230,13910,13910,13910,13910,0
20230628,202000,239397230,13910,13910,13910,13910,0
20230628,201900,239397230,13910,13910,13910,13910,0
20230628,201800,239397230,13910,13910,13910,13910,0
20230628,201700,239397230,13910,13910,13910,13910,0
20230628,201600,239397230,13910,13910,13910,13910,0
20230628,201500,239397230,13910,13910,13910,13910,0
20230628,201400,239397230,13910,13910,13910,13910,0
20230628,201300,239397230,13910,13910,13910,13910,0
20230628,201200,239397230,13910,13910,13910,13910,0
20230628,201100,239397230,13910,13910,13910,13910,0
20230628,201000,239397230,13910,13910,13910,13910,0
20230628,200900,239397230,13910,13910,13910,13910,0
20230628,200800,239397230,13910,13910,13910,13910,0
20230628,200700,239397230,13910,13910,13910,13910,0
20230628,200600,239397230,13910,13910,13910,13910,0
20230628,200500,239397230,13910,13910,13910,13910,0
20230628,200400,239397230,13910,13910,13910,13910,105
20230628,200300,239397230,13910,13910,13910,13910,0
20230628,200200,239397230,13910,13910,13910,13910,0
20230628,200100,239397230,13910,13910,13910,13910,0
20230628,200000,239397230,13910,13910,13910,13910,0
20230628,195900,239397230,13910,13910,13910,13910,0
20230628,195800,239397230,13910,13910,13910,13910,0
20230628,195700,239397230,13910,13910,13910,13910,0
20230628,195600,239397230,13910,13910,13910,13910,0
20230628,195500,239397230,13910,13910,13910,13910,0
20230628,195400,239397230,13910,13910,13910,13910,0
20230628,195300,239397230,13910,13910,13910,13910,0
20230628,195200,239397230,13910,13910,13910,13910,0
20230628,195100,239397230,13910,13910,13910,13910,0
20230628,195000,239397230,13910,13910,13910,13910,0
20230628,194900,239397230,13910,13910,13910,13910,0
20230628,194800,239397230,13910,13910,13910,13910,0
20230628,194700,239397230,13910,13910,13910,13910,0
20230628,194600,239397230,13910,13910,13910,13910,0
20230628,194500,239397230,13910,13910,13910,13910,0
20230628,194400,239397230,13910,13910,13910,13910,0
20230628,194300,239397230,13910,13910,13910,13910,0
20230628,194200,239397230,13910,13910,13910,13910,0
20230628,194100,239397230,13910,13910,13910,13910,0
20230628,194000,239397230,13910,13910,13910,13910,0
20230628,193900,239397230,13910,13910,13910,13910,0
20230628,193800,239397230,13910,13910,13910,13910,0
20230628,193700,239397230,13910,13910,13910,13910,0
20230628,193600,239397230,13910,13910,13910,13910,0
20230628,193500,239397230,13910,13910,13910,13910,0
20230628,193400,239397230,13910,13910,13910,13910,105
20230628,193300,239397230,13910,13910,13910,13910,0
20230628,193200,239397230,13910,13910,13910,13910,0
20230628,193100,239397230,13910,13910,13910,13910,0
20230628,193000,239397230,13910,13910,13910,13910,0
20230628,192900,239397230,13910,13910,13910,13910,0
20230628,192800,239397230,13910,13910,13910,13910,0
20230628,192700,239397230,13910,13910,13910,13910,0
20230628,192600,239397230,13910,13910,13910,13910,0
20230628,192500,239397230,13910,13910,13910,13910,0
20230628,192400,239397230,13910,13910,13910,13910,0
20230628,192300,239397230,13910,13910,13910,13910,0
20230628,192200,239397230,13910,13910,13910,13910,0
20230628,192100,239397230,13910,13910,13910,13910,0
20230628,192000,239397230,13910,13910,13910,13910,0
20230628,191900,239397230,13910,13910,13910,13910,0
20230628,191800,239397230,13910,13910,13910,13910,0
20230628,191700,239397230,13910,13910,13910,13910,0
20230628,191600,239397230,13910,13910,13910,13910,0
20230628,191500,239397230,13910,13910,13910,13910,0
20230628,191400,239397230,13910,13910,13910,13910,0
20230628,191300,239397230,13910,13910,13910,13910,0
20230628,191200,239397230,13910,13910,13910,13910,0
20230628,191100,239397230,13910,13910,13910,13910,0
20230628,191000,239397230,13910,13910,13910,13910,0
20230628,190900,239397230,13910,13910,13910,13910,0
20230628,190800,239397230,13910,13910,13910,13910,0
20230628,190700,239397230,13910,13910,13910,13910,0
20230628,190600,239397230,13910,13910,13910,13910,0
20230628,190500,239397230,13910,13910,13910,13910,0
20230628,190400,239397230,13910,13910,13910,13910,105
20230628,190300,239397230,13910,13910,13910,13910,0
20230628,190200,239397230,13910,13910,13910,13910,0
20230628,190100,239397230,13910,13910,13910,13910,0
20230628,190000,239397230,13910,13910,13910,13910,0
20230628,185900,239397230,13910,13910,13910,13910,0
20230628,185800,239397230,13910,13910,13910,13910,0
20230628,185700,239397230,13910,13910,13910,13910,0
20230628,185600,239397230,13910,13910,13910,13910,0
20230628,185500,239397230,13910,13910,13910,13910,0
20230628,185400,239397230,13910,13910,13910,13910,0
20230628,185300,239397230,13910,13910,13910,13910,0
20230628,185200,239397230,13910,13910,13910,13910,0
20230628,185100,239397230,13910,13910,13910,13910,0
20230628,185000,239397230,13910,13910,13910,13910,0
20230628,184900,239397230,13910,13910,13910,13910,0
20230628,184800,239397230,13910,13910,13910,13910,0
20230628,184700,239397230,13910,13910,13910,13910,0
20230628,184600,239397230,13910,13910,13910,13910,0
20230628,184500,239397230,13910,13910,13910,13910,0
20230628,184400,239397230,13910,13910,13910,13910,0
20230628,184300,239397230,13910,13910,13910,13910,0
20230628,184200,239397230,13910,13910,13910,13910,0
20230628,184100,239397230,13910,13910,13910,13910,0
20230628,184000,239397230,13910,13910,13910,13910,0
20230628,183900,239397230,13910,13910,13910,13910,0
20230628,183800,239397230,13910,13910,13910,13910,0
20230628,183700,239397230,13910,13910,13910,13910,0
20230628,183600,239397230,13910,13910,13910,13910,0
20230628,183500,239397230,13910,13910,13910,13910,0
20230628,183400,239397230,13910,13910,13910,13910,105
20230628,183300,239397230,13910,13910,13910,13910,0
20230628,183200,239397230,13910,13910,13910,13910,0
20230628,183100,239397230,13910,13910,13910,13910,0
20230628,183000,239397230,13910,13910,13910,13910,0
20230628,182900,239397230,13910,13910,13910,13910,0
20230628,182800,239397230,13910,13910,13910,13910,0
20230628,182700,239397230,13910,13910,13910,13910,0
20230628,182600,239397230,13910,13910,13910,13910,0
20230628,182500,239397230,13910,13910,13910,13910,0
20230628,182400,239397230,13910,13910,13910,13910,0
20230628,182300,239397230,13910,13910,13910,13910,0
20230628,182200,239397230,13910,13910,13910,13910,0
20230628,182100,239397230,13910,13910,13910,13910,0
20230628,182000,239397230,13910,13910,13910,13910,0
20230628,181900,239397230,13910,13910,13910,13910,0
20230628,181800,239397230,13910,13910,13910,13910,0
20230628,181700,239397230,13910,13910,13910,13910,0
20230628,181600,239397230,13910,13910,13910,13910,0
20230628,181500,239397230,13910,13910,13910,13910,0
20230628,181400,239397230,13910,13910,13910,13910,0
20230628,181300,239397230,13910,13910,13910,13910,0
20230628,181200,239397230,13910,13910,13910,13910,0
20230628,181100,239397230,13910,13910,13910,13910,0
20230628,181000,239397230,13910,13910,13910,13910,0
20230628,180900,239397230,13910,13910,13910,13910,0
20230628,180800,239397230,13910,13910,13910,13910,0
20230628,180700,239397230,13910,13910,13910,13910,0
20230628,180600,239397230,13910,13910,13910,13910,0
20230628,180500,239397230,13910,13910,13910,13910,0
20230628,180400,239397230,13910,13910,13910,13910,105
20230628,180300,239397230,13910,13910,13910,13910,0
20230628,180200,239397230,13910,13910,13910,13910,0
20230628,180100,239397230,13910,13910,13910,13910,0
20230628,180000,239397230,13910,13910,13910,13910,0
20230628,175900,239397230,13910,13910,13910,13910,0
20230628,175800,239397230,13910,13910,13910,13910,0
20230628,175700,239397230,13910,13910,13910,13910,0
20230628,175600,239397230,13910,13910,13910,13910,0
20230628,175500,239397230,13910,13910,13910,13910,0
20230628,175400,239397230,13910,13910,13910,13910,0
20230628,175300,239397230,13910,13910,13910,13910,0
20230628,175200,239397230,13910,13910,13910,13910,0
20230628,175100,239397230,13910,13910,13910,13910,0
20230628,175000,239397230,13910,13910,13910,13910,0
20230628,174900,239397230,13910,13910,13910,13910,0
20230628,174800,239397230,13910,13910,13910,13910,0
20230628,174700,239397230,13910,13910,13910,13910,0
20230628,174600,239397230,13910,13910,13910,13910,0
20230628,174500,239397230,13910,13910,13910,13910,0
20230628,174400,239397230,13910,13910,13910,13910,0
20230628,174300,239397230,13910,13910,13910,13910,0
20230628,174200,239397230,13910,13910,13910,13910,0
20230628,174100,239397230,13910,13910,13910,13910,0
20230628,174000,239397230,13910,13910,13910,13910,0
20230628,173900,239397230,13910,13910,13910,13910,0
20230628,173800,239397230,13910,13910,13910,13910,0
20230628,173700,239397230,13910,13910,13910,13910,0
20230628,173600,239397230,13910,13910,13910,13910,0
20230628,173500,239397230,13910,13910,13910,13910,0
20230628,173400,239397230,13910,13910,13910,13910,105
20230628,173300,239397230,13910,13910,13910,13910,0
20230628,173200,239397230,13910,13910,13910,13910,0
20230628,173100,239397230,13910,13910,13910,13910,0
20230628,173000,239397230,13910,13910,13910,13910,0
20230628,172900,239397230,13910,13910,13910,13910,0
20230628,172800,239397230,13910,13910,13910,13910,0
20230628,172700,239397230,13910,13910,13910,13910,0
20230628,172600,239397230,13910,13910,13910,13910,0
20230628,172500,239397230,13910,13910,13910,13910,0
20230628,172400,239397230,13910,13910,13910,13910,0
20230628,172300,239397230,13910,13910,13910,13910,0
20230628,172200,239397230,13910,13910,13910,13910,0
20230628,172100,239397230,13910,13910,13910,13910,0
20230628,172000,239397230,13910,13910,13910,13910,0
20230628,171900,239397230,13910,13910,13910,13910,0
20230628,171800,239397230,13910,13910,13910,13910,0
20230628,171700,239397230,13910,13910,13910,13910,0
20230628,171600,239397230,13910,13910,13910,13910,0
20230628,171500,239397230,13910,13910,13910,13910,0
20230628,171400,239397230,13910,13910,13910,13910,0
20230628,171300,239397230,13910,13910,13910,13910,0
20230628,171200,239397230,13910,13910,13910,13910,0
20230628,171100,239397230,13910,13910,13910,13910,0
20230628,171000,239397230,13910,13910,13910,13910,0
20230628,170900,239397230,13910,13910,13910,13910,0
20230628,170800,239397230,13910,13910,13910,13910,0
20230628,170700,239397230,13910,13910,13910,13910,0
20230628,170600,239397230,13910,13910,13910,13910,0
20230628,170500,239397230,13910,13910,13910,13910,0
20230628,170400,239397230,13910,13910,13910,13910,105
20230628,170300,239397230,13910,13910,13910,13910,0
20230628,170200,239397230,13910,13910,13910,13910,0
20230628,170100,239397230,13910,13910,13910,13910,0
20230628,170000,239397230,13910,13910,13910,13910,0
20230628,165900,239397230,13910,13910,13910,13910,0
20230628,165800,239397230,13910,13910,13910,13910,0
20230628,165700,239397230,13910,13910,13910,13910,0
20230628,165600,239397230,13910,13910,13910,13910,0
20230628,165500,239397230,13910,13910,13910,13910,0
20230628,165400,239397230,13910,13910,13910,13910,0
20230628,165300,239397230,13910,13910,13910,13910,0
20230628,165200,239397230,13910,13910,13910,13910,0
20230628,165100,239397230,13910,13910,13910,13910,0
20230628,165000,239397230,13910,13910,13910,13910,0
20230628,164900,239397230,13910,13910,13910,13910,0
20230628,164800,239397230,13910,13910,13910,13910,0
20230628,164700,239397230,13910,13910,13910,13910,0
20230628,164600,239397230,13910,13910,13910,13910,0
20230628,164500,239397230,13910,13910,13910,13910,0
20230628,164400,239397230,13910,13910,13910,13910,0
20230628,164300,239397230,13910,13910,13910,13910,0
20230628,164200,239397230,13910,13910,13910,13910,0
20230628,164100,239397230,13910,13910,13910,13910,0
20230628,164000,239397230,13910,13910,13910,13910,0
20230628,163900,239397230,13910,13910,13910,13910,0
20230628,163800,239397230,13910,13910,13910,13910,0
20230628,163700,239397230,13910,13910,13910,13910,0
20230628,163600,239397230,13910,13910,13910,13910,0
20230628,163500,239397230,13910,13910,13910,13910,0
20230628,163400,239397230,13910,13910,13910,13910,105
20230628,163300,239397230,13910,13910,13910,13910,0
20230628,163200,239397230,13910,13910,13910,13910,0
20230628,163100,239397230,13910,13910,13910,13910,0
20230628,163000,239397230,13910,13910,13910,13910,0
20230628,162900,239397230,13910,13910,13910,13910,0
20230628,162800,239397230,13910,13910,13910,13910,0
20230628,162700,239397230,13910,13910,13910,13910,0
20230628,162600,239397230,13910,13910,13910,13910,0
20230628,162500,239397230,13910,13910,13910,13910,0
20230628,162400,239397230,13910,13910,13910,13910,0
20230628,162300,239397230,13910,13910,13910,13910,0
20230628,162200,239397230,13910,13910,13910,13910,0
20230628,162100,239397230,13910,13910,13910,13910,0
20230628,162000,239397230,13910,13910,13910,13910,0
20230628,161900,239397230,13910,13910,13910,13910,0
20230628,161800,239397230,13910,13910,13910,13910,0
20230628,161700,239397230,13910,13910,13910,13910,0
20230628,161600,239397230,13910,13910,13910,13910,0
20230628,161500,239397230,13910,13910,13910,13910,0
20230628,161400,239397230,13910,13910,13910,13910,0
20230628,161300,239397230,13910,13910,13910,13910,0
20230628,161200,239397230,13910,13910,13910,13910,0
20230628,161100,239397230,13910,13910,13910,13910,0
20230628,161000,239397230,13910,13910,13910,13910,0
20230628,160900,239397230,13910,13910,13910,13910,0
20230628,160800,239397230,13910,13910,13910,13910,0
20230628,160700,239397230,13910,13910,13910,13910,0
20230628,160600,239397230,13910,13910,13910,13910,0
20230628,160500,239397230,13910,13910,13910,13910,0
20230628,160400,239397230,13910,13910,13910,13910,105
20230628,160300,239397230,13910,13910,13910,13910,0
20230628,160200,239397230,13910,13910,13910,13910,0
20230628,160100,239397230,13910,13910,13910,13910,0
20230628,160000,239397230,13910,13910,13910,13910,0
20230628,155900,239397230,13910,13910,13910,13910,0
20230628,155800,239397230,13910,13910,13910,13910,0
20230628,155700,239397230,13910,13910,13910,13910,0
20230628,155600,239397230,13910,13910,13910,13910,0
20230628,155500,239397230,13910,13910,13910,13910,0
20230628,155400,239397230,13910,13910,13910,13910,0
20230628,155300,239397230,13910,13910,13910,13910,0
20230628,155200,239397230,13910,13910,13910,13910,0
20230628,155100,239397230,13910,13910,13910,13910,0
20230628,155000,239397230,13910,13910,13910,13910,0
20230628,154900,239397230,13910,13910,13910,13910,0
20230628,154800,239397230,13910,13910,13910,13910,0
20230628,154700,239397230,13910,13910,13910,13910,0
20230628,154600,239397230,13910,13910,13910,13910,0
20230628,154500,239397230,13910,13910,13910,13910,0
20230628,154400,239397230,13910,13910,13910,13910,0
20230628,154300,239397230,13910,13910,13910,13910,0
20230628,154200,239397230,13910,13910,13910,13910,0
20230628,154100,239397230,13910,13910,13910,13910,0
20230628,154000,239397230,13910,13910,13910,13910,0
20230628,153900,239397230,13910,13910,13910,13910,0
20230628,153800,239397230,13910,13910,13910,13910,0
20230628,153700,239397230,13910,13910,13910,13910,0
20230628,153600,239397230,13910,13910,13910,13910,0
20230628,153500,239397230,13910,13910,13910,13910,0
20230628,153400,239397230,13910,13910,13910,13910,105
20230628,153300,239397230,13910,13910,13910,13910,0
20230628,153200,239397230,13910,13910,13910,13910,0
20230628,153100,239397230,13910,13910,13910,13910,0
20230628,153000,239397230,13910,13910,13910,13910,105
20230628,152900,237936680,13890,13890,13890,13890,0
20230628,152800,237936680,13890,13890,13890,13890,0
20230628,152700,237936680,13890,13890,13890,13890,0
20230628,152600,237936680,13890,13890,13890,13890,0
20230628,152500,237936680,13890,13890,13890,13890,0
20230628,152400,237936680,13890,13890,13890,13890,0
20230628,152300,237936680,13890,13890,13890,13890,0
20230628,152200,237936680,13890,13890,13890,13890,0
20230628,152100,237936680,13890,13890,13890,13890,0
20230628,152000,237936680,13890,13890,13890,13890,0
20230628,151900,237936680,13890,13810,13890,13810,26
20230628,151800,237577460,13800,13810,13810,13800,178
20230628,151700,235120990,13850,13850,13850,13850,0
20230628,151600,235120990,13850,13850,13850,13850,0
20230628,151500,235120990,13850,13850,13850,13850,167
20230628,151400,232808040,13850,13850,13850,13850,0
20230628,151300,232808040,13850,13850,13850,13850,0
20230628,151200,232808040,13850,13850,13850,13850,0
20230628,151100,232808040,13850,13850,13850,13850,0
20230628,151000,232808040,13850,13850,13850,13850,0
20230628,150900,232808040,13850,13850,13850,13850,0
20230628,150800,232808040,13850,13850,13850,13850,0
20230628,150700,232808040,13850,13850,13850,13850,0
20230628,150600,232808040,13850,13850,13850,13850,0
20230628,150500,232808040,13850,13850,13850,13850,0
20230628,150400,232808040,13850,13850,13850,13850,0
20230628,150300,232808040,13850,13850,13850,13850,166
20230628,150200,230508940,13850,13890,13890,13850,447
20230628,150100,224317910,13850,13850,13850,13850,0
20230628,150000,224317910,13850,13850,13850,13850,0
20230628,145900,224317910,13850,13850,13850,13850,720
20230628,145800,214345910,13850,13850,13850,13850,103
20230628,145700,212919360,13850,13850,13850,13850,1
20230628,145600,212905510,13850,13850,13850,13850,0
20230628,145500,212905510,13850,13850,13850,13850,0
20230628,145400,212905510,13850,13850,13850,13850,100
20230628,145300,211520510,13870,13870,13870,13870,0
20230628,145200,211520510,13870,13870,13870,13870,2
20230628,145100,211492770,13870,13870,13870,13870,12
20230628,145000,211326330,13880,13890,13890,13880,13
20230628,144900,211145790,13890,13890,13890,13890,50
20230628,144800,210451290,13890,13890,13890,13890,0
20230628,144700,210451290,13890,13890,13890,13890,0
20230628,144600,210451290,13890,13890,13890,13890,0
20230628,144500,210451290,13890,13840,13890,13840,200
20230628,144400,207674340,13800,13800,13800,13800,0
20230628,144300,207674340,13800,13810,13810,13800,4
20230628,144200,207619130,13810,13810,13810,13810,1
20230628,144100,207605320,13810,13810,13810,13810,0
20230628,144000,207605320,13810,13810,13810,13810,0
20230628,143900,207605320,13810,13810,13810,13810,0
20230628,143800,207605320,13810,13810,13810,13810,0
20230628,143700,207605320,13810,13820,13820,13810,114
20230628,143600,206029870,13820,13820,13820,13820,1
20230628,143500,206016050,13850,13850,13850,13850,0
20230628,143400,206016050,13850,13850,13850,13850,0
20230628,143300,206016050,13850,13850,13850,13850,0
20230628,143200,206016050,13850,13850,13850,13850,0
20230628,143100,206016050,13850,13850,13850,13850,0
20230628,143000,206016050,13850,13850,13850,13850,0
20230628,142900,206016050,13850,13850,13850,13850,20
20230628,142800,205739050,13850,13850,13850,13850,10
20230628,142700,205600550,13880,13880,13880,13880,0
20230628,142600,205600550,13880,13880,13880,13880,0
20230628,142500,205600550,13880,13880,13880,13880,0
20230628,142400,205600550,13880,13880,13880,13880,30
20230628,142300,205184150,13890,13890,13890,13890,0
20230628,142200,205184150,13890,13890,13890,13890,0
20230628,142100,205184150,13890,13890,13890,13890,0
20230628,142000,205184150,13890,13880,13890,13880,43
20230628,141900,204587020,13800,13800,13800,13800,0
20230628,141800,204587020,13800,13800,13800,13800,0
20230628,141700,204587020,13800,13800,13800,13800,0
20230628,141600,204587020,13800,13800,13800,13800,134
20230628,141500,202737820,13900,13900,13900,13900,0
20230628,141400,202737820,13900,13900,13900,13900,1
20230628,141300,202723920,13890,13890,13890,13890,0
20230628,141200,202723920,13890,13890,13890,13890,0
20230628,141100,202723920,13890,13870,13890,13870,156
20230628,141000,200557440,13880,13880,13880,13880,100
20230628,140900,199169440,13890,13880,13890,13880,4
20230628,140800,199113890,13870,13810,13870,13800,540
20230628,140700,191660400,13810,13810,13810,13810,0
20230628,140600,191660400,13810,13810,13810,13810,0
20230628,140500,191660400,13810,13820,13820,13810,174
20230628,140400,189256760,13880,13880,13880,13880,0
20230628,140300,189256760,13880,13880,13880,13880,0
20230628,140200,189256760,13880,13880,13880,13880,0
20230628,140100,189256760,13880,13880,13880,13880,0
20230628,140000,189256760,13880,13880,13880,13880,0
20230628,135900,189256760,13880,13880,13880,13880,0
20230628,135800,189256760,13880,13880,13880,13880,0
20230628,135700,189256760,13880,13880,13880,13880,0
20230628,135600,189256760,13880,13880,13880,13880,0
20230628,135500,189256760,13880,13880,13880,13880,0
20230628,135400,189256760,13880,13880,13880,13880,0
20230628,135300,189256760,13880,13880,13880,13880,0
20230628,135200,189256760,13880,13880,13880,13880,0
20230628,135100,189256760,13880,13880,13880,13880,0
20230628,135000,189256760,13880,13880,13880,13880,0
20230628,134900,189256760,13880,13880,13880,13880,0
20230628,134800,189256760,13880,13880,13880,13880,0
20230628,134700,189256760,13880,13880,13880,13880,0
20230628,134600,189256760,13880,13880,13880,13880,0
20230628,134500,189256760,13880,13880,13880,13880,0
20230628,134400,189256760,13880,13880,13880,13880,0
20230628,134300,189256760,13880,13880,13880,13880,0
20230628,134200,189256760,13880,13880,13880,13880,0
20230628,134100,189256760,13880,13880,13880,13880,1
20230628,134000,189242880,13890,13890,13890,13890,0
20230628,133900,189242880,13890,13890,13890,13890,0
20230628,133800,189242880,13890,13890,13890,13890,0
20230628,133700,189242880,13890,13890,13890,13890,0
20230628,133600,189242880,13890,13890,13890,13890,0
20230628,133500,189242880,13890,13890,13890,13890,0
20230628,133400,189242880,13890,13890,13890,13890,0
20230628,133300,189242880,13890,13890,13890,13890,0
20230628,133200,189242880,13890,13880,13890,13880,272
20230628,133100,185467420,13880,13880,13880,13880,0
20230628,133000,185467420,13880,13880,13880,13880,0
20230628,132900,185467420,13880,13880,13880,13880,0
20230628,132800,185467420,13880,13880,13880,13880,0
20230628,132700,185467420,13880,13880,13880,13880,0
20230628,132600,185467420,13880,13880,13880,13880,0
20230628,132500,185467420,13880,13880,13880,13880,1
20230628,132400,185453540,13810,13810,13810,13810,0
20230628,132300,185453540,13810,13810,13810,13810,0
20230628,132200,185453540,13810,13810,13810,13810,0
20230628,132100,185453540,13810,13810,13810,13810,0
20230628,132000,185453540,13810,13810,13810,13810,0
20230628,131900,185453540,13810,13810,13810,13810,0
20230628,131800,185453540,13810,13810,13810,13810,0
20230628,131700,185453540,13810,13810,13810,13810,0
20230628,131600,185453540,13810,13810,13810,13810,0
20230628,131500,185453540,13810,13810,13810,13810,0
20230628,131400,185453540,13810,13810,13810,13810,0
20230628,131300,185453540,13810,13840,13840,13810,474
20230628,131200,178904370,13900,13900,13900,13900,0
20230628,131100,178904370,13900,13900,13900,13900,0
20230628,131000,178904370,13900,13900,13900,13900,0
20230628,130900,178904370,13900,13900,13900,13900,0
20230628,130800,178904370,13900,13900,13900,13900,0
20230628,130700,178904370,13900,13900,13900,13900,0
20230628,130600,178904370,13900,13900,13900,13900,0
20230628,130500,178904370,13900,13900,13900,13900,0
20230628,130400,178904370,13900,13900,13900,13900,0
20230628,130300,178904370,13900,13900,13900,13900,0
20230628,130200,178904370,13900,13900,13900,13900,0
20230628,130100,178904370,13900,13900,13900,13900,0
20230628,130000,178904370,13900,13900,13900,13900,0
20230628,125900,178904370,13900,13900,13900,13900,271
20230628,125800,175137470,13900,13900,13900,13900,0
20230628,125700,175137470,13900,13900,13900,13900,0
20230628,125600,175137470,13900,13900,13900,13900,0
20230628,125500,175137470,13900,13900,13900,13900,0
20230628,125400,175137470,13900,13900,13900,13900,0
20230628,125300,175137470,13900,13900,13900,13900,0
20230628,125200,175137470,13900,13900,13900,13900,0
20230628,125100,175137470,13900,13900,13900,13900,0
20230628,125000,175137470,13900,13900,13900,13900,0
20230628,124900,175137470,13900,13900,13900,13900,0
20230628,124800,175137470,13900,13900,13900,13900,0
20230628,124700,175137470,13900,13900,13900,13900,0
20230628,124600,175137470,13900,13900,13900,13900,0
20230628,124500,175137470,13900,13900,13900,13900,0
20230628,124400,175137470,13900,13900,13900,13900,0
20230628,124300,175137470,13900,13900,13900,13900,0
20230628,124200,175137470,13900,13900,13900,13900,0
20230628,124100,175137470,13900,13900,13900,13900,0
20230628,124000,175137470,13900,13900,13900,13900,0
20230628,123900,175137470,13900,13900,13900,13900,0
20230628,123800,175137470,13900,13900,13900,13900,0
20230628,123700,175137470,13900,13900,13900,13900,0
20230628,123600,175137470,13900,13900,13900,13900,65
20230628,123500,174233970,13830,13830,13830,13830,80
20230628,123400,173127570,13830,13830,13830,13830,0
20230628,123300,173127570,13830,13830,13830,13820,121
20230628,123200,171454640,13830,13830,13830,13830,0
20230628,123100,171454640,13830,13830,13830,13830,0
20230628,123000,171454640,13830,13830,13830,13830,0
20230628,122900,171454640,13830,13830,13830,13830,0
20230628,122800,171454640,13830,13830,13830,13830,0
20230628,122700,171454640,13830,13830,13830,13830,0
20230628,122600,171454640,13830,13830,13830,13830,30
20230628,122500,171039740,13830,13830,13830,13830,0
20230628,122400,171039740,13830,13830,13830,13830,0
20230628,122300,171039740,13830,13830,13830,13830,0
20230628,122200,171039740,13830,13830,13830,13830,0
20230628,122100,171039740,13830,13830,13830,13830,0
20230628,122000,171039740,13830,13830,13830,13830,0
20230628,121900,171039740,13830,13830,13830,13830,0
20230628,121800,171039740,13830,13850,13850,13830,200
20230628,121700,168273620,13900,13900,13900,13900,0
20230628,121600,168273620,13900,13900,13900,13900,0
20230628,121500,168273620,13900,13900,13900,13900,0
20230628,121400,168273620,13900,13900,13900,13900,0
20230628,121300,168273620,13900,13900,13900,13900,0
20230628,121200,168273620,13900,13900,13900,13900,0
20230628,121100,168273620,13900,13900,13900,13900,0
20230628,121000,168273620,13900,13900,13900,13900,0
20230628,120900,168273620,13900,13900,13900,13900,0
20230628,120800,168273620,13900,13900,13900,13900,0
20230628,120700,168273620,13900,13900,13900,13900,0
20230628,120600,168273620,13900,13900,13900,13900,0
20230628,120500,168273620,13900,13900,13900,13900,0
20230628,120400,168273620,13900,13900,13900,13900,0
20230628,120300,168273620,13900,13900,13900,13900,0
20230628,120200,168273620,13900,13900,13900,13900,0
20230628,120100,168273620,13900,13900,13900,13900,0
20230628,120000,168273620,13900,13900,13900,13900,0
20230628,115900,168273620,13900,13900,13900,13900,0
20230628,115800,168273620,13900,13900,13900,13900,0
20230628,115700,168273620,13900,13900,13900,13900,0
20230628,115600,168273620,13900,13900,13900,13900,0
20230628,115500,168273620,13900,13900,13900,13900,0
20230628,115400,168273620,13900,13900,13900,13900,0
20230628,115300,168273620,13900,13900,13900,13900,0
20230628,115200,168273620,13900,13900,13900,13900,0
20230628,115100,168273620,13900,13900,13900,13900,0
20230628,115000,168273620,13900,13900,13900,13900,0
20230628,114900,168273620,13900,13900,13900,13900,0
20230628,114800,168273620,13900,13900,13900,13900,0
20230628,114700,168273620,13900,13900,13900,13900,1
20230628,114600,168259720,13890,13890,13890,13890,30
20230628,114500,167843020,13900,13900,13900,13900,0
20230628,114400,167843020,13900,13900,13900,13900,0
20230628,114300,167843020,13900,13900,13900,13900,0
20230628,114200,167843020,13900,13900,13900,13900,182
20230628,114100,165313220,13900,13900,13900,13900,72
20230628,114000,164312420,13900,13900,13900,13900,64
20230628,113900,163422820,13900,13900,13900,13900,10
20230628,113800,163283820,13900,13900,13900,13900,0
20230628,113700,163283820,13900,13900,13900,13900,0
20230628,113600,163283820,13900,13900,13900,13900,8
20230628,113500,163172620,13900,13900,13900,13900,15
20230628,113400,162964120,13900,13900,13900,13900,0
20230628,113300,162964120,13900,13900,13900,13900,0
20230628,113200,162964120,13900,13900,13900,13900,0
20230628,113100,162964120,13900,13900,13900,13900,0
20230628,113000,162964120,13900,13900,13900,13900,0
20230628,112900,162964120,13900,13900,13900,13900,0
20230628,112800,162964120,13900,13900,13900,13900,0
20230628,112700,162964120,13900,13900,13900,13900,10
20230628,112600,162825120,13880,13880,13880,13880,0
20230628,112500,162825120,13880,13880,13880,13880,0
20230628,112400,162825120,13880,13880,13880,13880,1
20230628,112300,162811240,13830,13830,13830,13830,0
20230628,112200,162811240,13830,13850,13850,13830,34
20230628,112100,162340570,13880,13880,13880,13880,0
20230628,112000,162340570,13880,13880,13880,13880,73
20230628,111900,161327330,13870,13870,13870,13870,0
20230628,111800,161327330,13870,13870,13870,13870,1
20230628,111700,161313460,13880,13880,13880,13880,0
20230628,111600,161313460,13880,13880,13880,13880,0
20230628,111500,161313460,13880,13880,13880,13880,104
20230628,111400,159869940,13880,13880,13880,13880,0
20230628,111300,159869940,13880,13880,13880,13880,0
20230628,111200,159869940,13880,13880,13880,13880,0
20230628,111100,159869940,13880,13880,13880,13880,0
20230628,111000,159869940,13880,13880,13880,13880,12
20230628,110900,159703380,13880,13880,13880,13880,10
20230628,110800,159564580,13880,13880,13880,13880,0
20230628,110700,159564580,13880,13880,13880,13880,0
20230628,110600,159564580,13880,13880,13880,13880,0
20230628,110500,159564580,13880,13880,13880,13880,0
20230628,110400,159564580,13880,13880,13880,13880,0
20230628,110300,159564580,13880,13880,13880,13880,0
20230628,110200,159564580,13880,13880,13880,13880,57
20230628,110100,158773420,13880,13880,13880,13880,0
20230628,110000,158773420,13880,13880,13880,13880,0
20230628,105900,158773420,13880,13880,13880,13880,0
20230628,105800,158773420,13880,13880,13880,13880,0
20230628,105700,158773420,13880,13880,13880,13880,0
20230628,105600,158773420,13880,13880,13880,13880,0
20230628,105500,158773420,13880,13880,13880,13880,0
20230628,105400,158773420,13880,13880,13880,13880,0
20230628,105300,158773420,13880,13880,13880,13880,0
20230628,105200,158773420,13880,13890,13890,13880,38
20230628,105100,158245880,13900,13900,13900,13900,0
20230628,105000,158245880,13900,13900,13900,13900,0
20230628,104900,158245880,13900,13900,13900,13900,0
20230628,104800,158245880,13900,13900,13900,13900,157
20230628,104700,156063580,13940,13940,13940,13940,0
20230628,104600,156063580,13940,13940,13940,13940,0
20230628,104500,156063580,13940,13950,13950,13940,1097
20230628,104400,140762050,13960,13960,13960,13960,0
20230628,104300,140762050,13960,13960,13960,13960,0
20230628,104200,140762050,13960,13960,13960,13960,126
20230628,104100,139003090,13960,13960,13960,13960,100
20230628,104000,137607090,13990,13990,13990,13990,0
20230628,103900,137607090,13990,13990,13990,13990,0
20230628,103800,137607090,13990,13990,13990,13990,0
20230628,103700,137607090,13990,13990,13990,13990,0
20230628,103600,137607090,13990,13990,13990,13990,0
20230628,103500,137607090,13990,13990,13990,13990,0
20230628,103400,137607090,13990,13990,13990,13990,1
20230628,103300,137593100,13950,13950,13950,13950,0
20230628,103200,137593100,13950,13950,13950,13950,0
20230628,103100,137593100,13950,13950,13950,13950,0
20230628,103000,137593100,13950,13950,13950,13950,0
20230628,102900,137593100,13950,13950,13950,13950,200
20230628,102800,134803100,13990,13990,13990,13990,0
20230628,102700,134803100,13990,13990,13990,13990,0
20230628,102600,134803100,13990,13990,13990,13990,2
20230628,102500,134775120,13950,13950,13950,13950,100
20230628,102400,133380120,13950,13960,13960,13950,76
20230628,102300,132319910,13990,13990,13990,13990,0
20230628,102200,132319910,13990,13990,13990,13990,1
20230628,102100,132305920,13950,13960,13960,13950,750
20230628,102000,121843400,14010,14010,14010,14010,0
20230628,101900,121843400,14010,14010,14010,14010,0
20230628,101800,121843400,14010,14010,14010,14010,0
20230628,101700,121843400,14010,14010,14010,14010,0
20230628,101600,121843400,14010,14010,14010,14010,0
20230628,101500,121843400,14010,14010,14010,14010,0
20230628,101400,121843400,14010,14010,14010,14010,0
20230628,101300,121843400,14010,14010,14010,14010,0
20230628,101200,121843400,14010,13970,14010,13950,11
20230628,101100,121689800,14010,14010,14010,14010,135
20230628,101000,119798450,14010,14010,14010,14010,1
20230628,100900,119784440,13980,13980,13980,13980,35
20230628,100800,119295140,14030,14030,14030,14030,1
20230628,100700,119281110,14050,14050,14050,14050,0
20230628,100600,119281110,14050,14050,14050,14050,0
20230628,100500,119281110,14050,14050,14050,14050,30
20230628,100400,118859610,14060,14060,14060,14060,0
20230628,100300,118859610,14060,14060,14060,14060,0
20230628,100200,118859610,14060,14060,14060,14060,0
20230628,100100,118859610,14060,13990,14060,13990,89
20230628,100000,117614430,13980,13980,13980,13980,106
20230628,095900,116132550,13980,13980,13980,13980,10
20230628,095800,115992750,13960,13960,13960,13960,0
20230628,095700,115992750,13960,13970,13970,13960,100
20230628,095600,114596690,13970,13970,13970,13970,3
20230628,095500,114554780,13980,13980,13980,13980,0
20230628,095400,114554780,13980,13980,13980,13980,25
20230628,095300,114205280,13980,13980,13980,13980,0
20230628,095200,114205280,13980,13980,13980,13980,0
20230628,095100,114205280,13980,13980,13980,13980,0
20230628,095000,114205280,13980,13980,13980,13980,0
20230628,094900,114205280,13980,13980,13980,13980,0
20230628,094800,114205280,13980,13980,13980,13980,11
20230628,094700,114051500,13980,13980,13980,13980,11
20230628,094600,113897720,13960,13960,13960,13960,0
20230628,094500,113897720,13960,13960,13960,13960,220
20230628,094400,110826520,13960,13960,13960,13960,0
20230628,094300,110826520,13960,13960,13960,13960,0
20230628,094200,110826520,13960,13960,13960,13960,0
20230628,094100,110826520,13960,13960,13960,13960,0
20230628,094000,110826520,13960,13960,13960,13960,0
20230628,093900,110826520,13960,13960,13960,13960,49
20230628,093800,110142480,13990,13990,13990,13990,0
20230628,093700,110142480,13990,13990,13990,13990,0
20230628,093600,110142480,13990,13990,13990,13990,0
20230628,093500,110142480,13990,13990,13990,13990,1
20230628,093400,110128490,13990,13990,13990,13990,0
20230628,093300,110128490,13990,13990,13990,13990,0
20230628,093200,110128490,13990,13990,13990,13990,1
20230628,093100,110114500,13960,13960,13960,13960,0
20230628,093000,110114500,13960,13960,13960,13960,229
20230628,092900,106917660,13990,13990,13990,13990,0
20230628,092800,106917660,13990,13990,13990,13990,0
20230628,092700,106917660,13990,13990,13990,13990,0
20230628,092600,106917660,13990,13990,13990,13990,10
20230628,092500,106777760,13970,13970,13970,13970,0
20230628,092400,106777760,13970,13970,13970,13970,0
20230628,092300,106777760,13970,13970,13970,13970,0
20230628,092200,106777760,13970,13970,13970,13970,449
20230628,092100,100505230,13990,14000,14000,13990,30
20230628,092000,100085430,14000,14000,14000,14000,20
20230628,091900,99805430,14090,14090,14090,14090,0
20230628,091800,99805430,14090,14090,14090,14090,0
20230628,091700,99805430,14090,14090,14090,14090,7
20230628,091600,99706800,14110,14110,14110,14110,0
20230628,091500,99706800,14110,14110,14110,14110,0
20230628,091400,99706800,14110,14110,14110,14110,0
20230628,091300,99706800,14110,14050,14110,13980,348
20230628,091200,94835080,14130,14130,14130,14130,0
20230628,091100,94835080,14130,14070,14130,13980,146
20230628,091000,92780890,13960,14080,14150,13960,1329
20230628,090900,74064590,14080,14030,14080,14030,572
20230628,090800,66024730,13940,13960,13960,13940,200
20230628,090700,63235950,13940,14040,14080,13940,407
20230628,090600,57543940,14050,14050,14050,14050,0
20230628,090500,57543940,14050,14000,14050,14000,1345
20230628,090400,38665040,13990,13970,14000,13970,554
20230628,090300,30911840,14000,13980,14000,13980,100
20230628,090200,29512640,14000,14000,14000,14000,0
20230628,090100,29512640,14000,13940,14000,13940,508
20230628,090000,22430820,13900,13800,13900,13800,1625