KissMeData/016090/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185500,311525600,2155,2155,2155,2155,1671
20230628,185400,311525600,2155,2155,2155,2155,0
20230628,185300,311525600,2155,2155,2155,2155,0
20230628,185200,311525600,2155,2155,2155,2155,0
20230628,185100,311525600,2155,2155,2155,2155,0
20230628,185000,311525600,2155,2155,2155,2155,0
20230628,184900,311525600,2155,2155,2155,2155,0
20230628,184800,311525600,2155,2155,2155,2155,0
20230628,184700,311525600,2155,2155,2155,2155,0
20230628,184600,311525600,2155,2155,2155,2155,0
20230628,184500,311525600,2155,2155,2155,2155,0
20230628,184400,311525600,2155,2155,2155,2155,0
20230628,184300,311525600,2155,2155,2155,2155,0
20230628,184200,311525600,2155,2155,2155,2155,0
20230628,184100,311525600,2155,2155,2155,2155,0
20230628,184000,311525600,2155,2155,2155,2155,0
20230628,183900,311525600,2155,2155,2155,2155,0
20230628,183800,311525600,2155,2155,2155,2155,0
20230628,183700,311525600,2155,2155,2155,2155,0
20230628,183600,311525600,2155,2155,2155,2155,0
20230628,183500,311525600,2155,2155,2155,2155,0
20230628,183400,311525600,2155,2155,2155,2155,0
20230628,183300,311525600,2155,2155,2155,2155,0
20230628,183200,311525600,2155,2155,2155,2155,0
20230628,183100,311525600,2155,2155,2155,2155,0
20230628,183000,311525600,2155,2155,2155,2155,0
20230628,182900,311525600,2155,2155,2155,2155,0
20230628,182800,311525600,2155,2155,2155,2155,0
20230628,182700,311525600,2155,2155,2155,2155,0
20230628,182600,311525600,2155,2155,2155,2155,0
20230628,182500,311525600,2155,2155,2155,2155,1671
20230628,182400,311525600,2155,2155,2155,2155,0
20230628,182300,311525600,2155,2155,2155,2155,0
20230628,182200,311525600,2155,2155,2155,2155,0
20230628,182100,311525600,2155,2155,2155,2155,0
20230628,182000,311525600,2155,2155,2155,2155,0
20230628,181900,311525600,2155,2155,2155,2155,0
20230628,181800,311525600,2155,2155,2155,2155,0
20230628,181700,311525600,2155,2155,2155,2155,0
20230628,181600,311525600,2155,2155,2155,2155,0
20230628,181500,311525600,2155,2155,2155,2155,0
20230628,181400,311525600,2155,2155,2155,2155,0
20230628,181300,311525600,2155,2155,2155,2155,0
20230628,181200,311525600,2155,2155,2155,2155,0
20230628,181100,311525600,2155,2155,2155,2155,0
20230628,181000,311525600,2155,2155,2155,2155,0
20230628,180900,311525600,2155,2155,2155,2155,0
20230628,180800,311525600,2155,2155,2155,2155,0
20230628,180700,311525600,2155,2155,2155,2155,0
20230628,180600,311525600,2155,2155,2155,2155,0
20230628,180500,311525600,2155,2155,2155,2155,0
20230628,180400,311525600,2155,2155,2155,2155,0
20230628,180300,311525600,2155,2155,2155,2155,0
20230628,180200,311525600,2155,2155,2155,2155,0
20230628,180100,311525600,2155,2155,2155,2155,0
20230628,180000,311525600,2155,2155,2155,2155,0
20230628,175900,311525600,2155,2155,2155,2155,0
20230628,175800,311525600,2155,2155,2155,2155,0
20230628,175700,311525600,2155,2155,2155,2155,0
20230628,175600,311525600,2155,2155,2155,2155,0
20230628,175500,311525600,2155,2155,2155,2155,1671
20230628,175400,311525600,2155,2155,2155,2155,0
20230628,175300,311525600,2155,2155,2155,2155,0
20230628,175200,311525600,2155,2155,2155,2155,0
20230628,175100,311525600,2155,2155,2155,2155,0
20230628,175000,311525600,2155,2155,2155,2155,0
20230628,174900,311525600,2155,2155,2155,2155,0
20230628,174800,311525600,2155,2155,2155,2155,0
20230628,174700,311525600,2155,2155,2155,2155,0
20230628,174600,311525600,2155,2155,2155,2155,0
20230628,174500,311525600,2155,2155,2155,2155,0
20230628,174400,311525600,2155,2155,2155,2155,0
20230628,174300,311525600,2155,2155,2155,2155,0
20230628,174200,311525600,2155,2155,2155,2155,0
20230628,174100,311525600,2155,2155,2155,2155,0
20230628,174000,311525600,2155,2155,2155,2155,0
20230628,173900,311525600,2155,2155,2155,2155,0
20230628,173800,311525600,2155,2155,2155,2155,0
20230628,173700,311525600,2155,2155,2155,2155,0
20230628,173600,311525600,2155,2155,2155,2155,0
20230628,173500,311525600,2155,2155,2155,2155,0
20230628,173400,311525600,2155,2155,2155,2155,0
20230628,173300,311525600,2155,2155,2155,2155,0
20230628,173200,311525600,2155,2155,2155,2155,0
20230628,173100,311525600,2155,2155,2155,2155,0
20230628,173000,311525600,2155,2155,2155,2155,0
20230628,172900,311525600,2155,2155,2155,2155,0
20230628,172800,311525600,2155,2155,2155,2155,0
20230628,172700,311525600,2155,2155,2155,2155,0
20230628,172600,311525600,2155,2155,2155,2155,0
20230628,172500,311525600,2155,2155,2155,2155,1671
20230628,172400,311525600,2155,2155,2155,2155,0
20230628,172300,311525600,2155,2155,2155,2155,0
20230628,172200,311525600,2155,2155,2155,2155,0
20230628,172100,311525600,2155,2155,2155,2155,0
20230628,172000,311525600,2155,2155,2155,2155,0
20230628,171900,311525600,2155,2155,2155,2155,0
20230628,171800,311525600,2155,2155,2155,2155,0
20230628,171700,311525600,2155,2155,2155,2155,0
20230628,171600,311525600,2155,2155,2155,2155,0
20230628,171500,311525600,2155,2155,2155,2155,0
20230628,171400,311525600,2155,2155,2155,2155,0
20230628,171300,311525600,2155,2155,2155,2155,0
20230628,171200,311525600,2155,2155,2155,2155,0
20230628,171100,311525600,2155,2155,2155,2155,0
20230628,171000,311525600,2155,2155,2155,2155,0
20230628,170900,311525600,2155,2155,2155,2155,0
20230628,170800,311525600,2155,2155,2155,2155,0
20230628,170700,311525600,2155,2155,2155,2155,0
20230628,170600,311525600,2155,2155,2155,2155,0
20230628,170500,311525600,2155,2155,2155,2155,0
20230628,170400,311525600,2155,2155,2155,2155,0
20230628,170300,311525600,2155,2155,2155,2155,0
20230628,170200,311525600,2155,2155,2155,2155,0
20230628,170100,311525600,2155,2155,2155,2155,0
20230628,170000,311525600,2155,2155,2155,2155,0
20230628,165900,311525600,2155,2155,2155,2155,0
20230628,165800,311525600,2155,2155,2155,2155,0
20230628,165700,311525600,2155,2155,2155,2155,0
20230628,165600,311525600,2155,2155,2155,2155,0
20230628,165500,311525600,2155,2155,2155,2155,1671
20230628,165400,311525600,2155,2155,2155,2155,0
20230628,165300,311525600,2155,2155,2155,2155,0
20230628,165200,311525600,2155,2155,2155,2155,0
20230628,165100,311525600,2155,2155,2155,2155,0
20230628,165000,311525600,2155,2155,2155,2155,0
20230628,164900,311525600,2155,2155,2155,2155,0
20230628,164800,311525600,2155,2155,2155,2155,0
20230628,164700,311525600,2155,2155,2155,2155,0
20230628,164600,311525600,2155,2155,2155,2155,0
20230628,164500,311525600,2155,2155,2155,2155,0
20230628,164400,311525600,2155,2155,2155,2155,0
20230628,164300,311525600,2155,2155,2155,2155,0
20230628,164200,311525600,2155,2155,2155,2155,0
20230628,164100,311525600,2155,2155,2155,2155,0
20230628,164000,311525600,2155,2155,2155,2155,0
20230628,163900,311525600,2155,2155,2155,2155,0
20230628,163800,311525600,2155,2155,2155,2155,0
20230628,163700,311525600,2155,2155,2155,2155,0
20230628,163600,311525600,2155,2155,2155,2155,0
20230628,163500,311525600,2155,2155,2155,2155,0
20230628,163400,311525600,2155,2155,2155,2155,0
20230628,163300,311525600,2155,2155,2155,2155,0
20230628,163200,311525600,2155,2155,2155,2155,0
20230628,163100,311525600,2155,2155,2155,2155,0
20230628,163000,311525600,2155,2155,2155,2155,0
20230628,162900,311525600,2155,2155,2155,2155,0
20230628,162800,311525600,2155,2155,2155,2155,0
20230628,162700,311525600,2155,2155,2155,2155,0
20230628,162600,311525600,2155,2155,2155,2155,0
20230628,162500,311525600,2155,2155,2155,2155,1671
20230628,162400,311525600,2155,2155,2155,2155,0
20230628,162300,311525600,2155,2155,2155,2155,0
20230628,162200,311525600,2155,2155,2155,2155,0
20230628,162100,311525600,2155,2155,2155,2155,0
20230628,162000,311525600,2155,2155,2155,2155,0
20230628,161900,311525600,2155,2155,2155,2155,0
20230628,161800,311525600,2155,2155,2155,2155,0
20230628,161700,311525600,2155,2155,2155,2155,0
20230628,161600,311525600,2155,2155,2155,2155,0
20230628,161500,311525600,2155,2155,2155,2155,0
20230628,161400,311525600,2155,2155,2155,2155,0
20230628,161300,311525600,2155,2155,2155,2155,0
20230628,161200,311525600,2155,2155,2155,2155,0
20230628,161100,311525600,2155,2155,2155,2155,0
20230628,161000,311525600,2155,2155,2155,2155,0
20230628,160900,311525600,2155,2155,2155,2155,0
20230628,160800,311525600,2155,2155,2155,2155,0
20230628,160700,311525600,2155,2155,2155,2155,0
20230628,160600,311525600,2155,2155,2155,2155,0
20230628,160500,311525600,2155,2155,2155,2155,0
20230628,160400,311525600,2155,2155,2155,2155,0
20230628,160300,311525600,2155,2155,2155,2155,0
20230628,160200,311525600,2155,2155,2155,2155,0
20230628,160100,311525600,2155,2155,2155,2155,0
20230628,160000,311525600,2155,2155,2155,2155,0
20230628,155900,311525600,2155,2155,2155,2155,0
20230628,155800,311525600,2155,2155,2155,2155,0
20230628,155700,311525600,2155,2155,2155,2155,0
20230628,155600,311525600,2155,2155,2155,2155,0
20230628,155500,311525600,2155,2155,2155,2155,1671
20230628,155400,311525600,2155,2155,2155,2155,0
20230628,155300,311525600,2155,2155,2155,2155,0
20230628,155200,311525600,2155,2155,2155,2155,0
20230628,155100,311525600,2155,2155,2155,2155,0
20230628,155000,311525600,2155,2155,2155,2155,0
20230628,154900,311525600,2155,2155,2155,2155,0
20230628,154800,311525600,2155,2155,2155,2155,0
20230628,154700,311525600,2155,2155,2155,2155,0
20230628,154600,311525600,2155,2155,2155,2155,0
20230628,154500,311525600,2155,2155,2155,2155,0
20230628,154400,311525600,2155,2155,2155,2155,0
20230628,154300,311525600,2155,2155,2155,2155,0
20230628,154200,311525600,2155,2155,2155,2155,0
20230628,154100,311525600,2155,2155,2155,2155,0
20230628,154000,311525600,2155,2155,2155,2155,0
20230628,153900,311525600,2155,2155,2155,2155,0
20230628,153800,311525600,2155,2155,2155,2155,0
20230628,153700,311525600,2155,2155,2155,2155,0
20230628,153600,311525600,2155,2155,2155,2155,0
20230628,153500,311525600,2155,2155,2155,2155,0
20230628,153400,311525600,2155,2155,2155,2155,0
20230628,153300,311525600,2155,2155,2155,2155,0
20230628,153200,311525600,2155,2155,2155,2155,0
20230628,153100,311525600,2155,2155,2155,2155,0
20230628,153000,311525600,2155,2155,2155,2155,1671
20230628,152900,307924595,2145,2145,2145,2145,0
20230628,152800,307924595,2145,2145,2145,2145,0
20230628,152700,307924595,2145,2145,2145,2145,0
20230628,152600,307924595,2145,2145,2145,2145,0
20230628,152500,307924595,2145,2145,2145,2145,0
20230628,152400,307924595,2145,2145,2145,2145,0
20230628,152300,307924595,2145,2145,2145,2145,0
20230628,152200,307924595,2145,2145,2145,2145,0
20230628,152100,307924595,2145,2145,2145,2145,0
20230628,152000,307924595,2145,2145,2145,2145,0
20230628,151900,307924595,2145,2150,2150,2145,810
20230628,151800,306186235,2150,2150,2150,2150,0
20230628,151700,306186235,2150,2150,2150,2150,302
20230628,151600,305536935,2150,2150,2150,2150,6
20230628,151500,305524035,2155,2155,2155,2155,2
20230628,151400,305519725,2155,2155,2155,2155,2
20230628,151300,305515415,2150,2150,2150,2150,166
20230628,151200,305158515,2155,2150,2155,2150,122
20230628,151100,304896205,2155,2155,2155,2155,0
20230628,151000,304896205,2155,2160,2160,2155,535
20230628,150900,303740730,2150,2150,2150,2150,1
20230628,150800,303738580,2160,2160,2160,2160,0
20230628,150700,303738580,2160,2150,2160,2150,1895
20230628,150600,299651210,2150,2155,2155,2150,3800
20230628,150500,291478710,2160,2160,2160,2160,1
20230628,150400,291476550,2155,2155,2155,2155,166
20230628,150300,291118820,2160,2160,2160,2160,50
20230628,150200,291010820,2160,2160,2160,2160,0
20230628,150100,291010820,2160,2160,2160,2160,101
20230628,150000,290792660,2165,2160,2165,2160,645
20230628,145900,289396585,2160,2155,2160,2155,3800
20230628,145800,281189305,2150,2150,2150,2150,166
20230628,145700,280832405,2150,2150,2150,2150,0
20230628,145600,280832405,2150,2155,2155,2150,503
20230628,145500,279750940,2155,2155,2155,2155,20
20230628,145400,279707840,2160,2160,2160,2160,253
20230628,145300,279161360,2155,2155,2155,2155,1
20230628,145200,279159205,2155,2155,2155,2155,166
20230628,145100,278801475,2160,2160,2160,2160,3
20230628,145000,278794995,2155,2155,2155,2155,2609
20230628,144900,273172600,2155,2160,2160,2155,206
20230628,144800,272728470,2155,2155,2155,2155,0
20230628,144700,272728470,2155,2155,2155,2155,580
20230628,144600,271478570,2155,2155,2155,2155,166
20230628,144500,271120840,2155,2155,2155,2155,0
20230628,144400,271120840,2155,2155,2155,2155,0
20230628,144300,271120840,2155,2155,2155,2155,167
20230628,144200,270760955,2155,2155,2155,2155,0
20230628,144100,270760955,2155,2155,2155,2155,48
20230628,144000,270657515,2155,2155,2155,2155,564
20230628,143900,269442095,2160,2160,2160,2160,0
20230628,143800,269442095,2160,2160,2160,2160,0
20230628,143700,269442095,2160,2155,2160,2155,167
20230628,143600,269082205,2160,2160,2160,2160,1
20230628,143500,269080045,2155,2155,2155,2155,0
20230628,143400,269080045,2155,2155,2155,2155,166
20230628,143300,268722315,2160,2160,2160,2160,0
20230628,143200,268722315,2160,2160,2160,2160,0
20230628,143100,268722315,2160,2155,2160,2155,169
20230628,143000,268358105,2155,2155,2155,2155,0
20230628,142900,268358105,2155,2155,2155,2155,67
20230628,142800,268213720,2155,2155,2155,2155,167
20230628,142700,267853835,2160,2160,2160,2160,1
20230628,142600,267851675,2155,2155,2155,2155,0
20230628,142500,267851675,2155,2155,2155,2155,166
20230628,142400,267493945,2160,2160,2160,2160,0
20230628,142300,267493945,2160,2160,2160,2160,2
20230628,142200,267489625,2155,2155,2155,2155,166
20230628,142100,267131895,2160,2160,2160,2160,0
20230628,142000,267131895,2160,2160,2160,2160,0
20230628,141900,267131895,2160,2155,2160,2155,167
20230628,141800,266772005,2160,2160,2160,2160,0
20230628,141700,266772005,2160,2160,2160,2160,0
20230628,141600,266772005,2160,2155,2160,2155,167
20230628,141500,266412115,2160,2160,2160,2160,0
20230628,141400,266412115,2160,2160,2160,2160,1
20230628,141300,266409955,2155,2155,2155,2155,166
20230628,141200,266052225,2160,2160,2160,2160,0
20230628,141100,266052225,2160,2160,2160,2160,0
20230628,141000,266052225,2160,2155,2160,2155,168
20230628,140900,265690180,2160,2160,2160,2160,0
20230628,140800,265690180,2160,2160,2160,2160,0
20230628,140700,265690180,2160,2160,2160,2160,2
20230628,140600,265685860,2165,2165,2165,2165,1
20230628,140500,265683695,2155,2160,2165,2155,102
20230628,140400,265463375,2160,2155,2160,2155,5317
20230628,140300,253978995,2150,2155,2155,2150,206
20230628,140200,253535895,2155,2155,2155,2155,140
20230628,140100,253234195,2155,2155,2155,2155,20
20230628,140000,253191095,2160,2155,2160,2155,67
20230628,135900,253046705,2155,2155,2155,2155,0
20230628,135800,253046705,2155,2155,2155,2155,0
20230628,135700,253046705,2155,2155,2155,2155,101
20230628,135600,252829050,2155,2155,2155,2155,0
20230628,135500,252829050,2155,2155,2155,2155,0
20230628,135400,252829050,2155,2155,2155,2155,167
20230628,135300,252469165,2155,2155,2155,2155,0
20230628,135200,252469165,2155,2155,2155,2155,0
20230628,135100,252469165,2155,2155,2155,2155,166
20230628,135000,252111435,2155,2155,2155,2155,0
20230628,134900,252111435,2155,2155,2155,2155,0
20230628,134800,252111435,2155,2155,2155,2155,166
20230628,134700,251753705,2160,2160,2160,2160,929
20230628,134600,249747065,2155,2155,2155,2155,503
20230628,134500,248663100,2155,2150,2155,2150,175
20230628,134400,248286805,2155,2155,2155,2155,0
20230628,134300,248286805,2155,2155,2155,2155,0
20230628,134200,248286805,2155,2150,2155,2150,666
20230628,134100,246852405,2150,2150,2150,2150,0
20230628,134000,246852405,2150,2150,2150,2150,0
20230628,133900,246852405,2150,2150,2150,2150,166
20230628,133800,246495505,2150,2150,2150,2150,0
20230628,133700,246495505,2150,2150,2150,2150,0
20230628,133600,246495505,2150,2150,2150,2150,167
20230628,133500,246136455,2155,2155,2155,2155,0
20230628,133400,246136455,2155,2150,2155,2150,3640
20230628,133300,238292385,2150,2150,2150,2145,1005
20230628,133200,236132465,2150,2150,2150,2150,0
20230628,133100,236132465,2150,2150,2150,2150,0
20230628,133000,236132465,2150,2150,2150,2150,0
20230628,132900,236132465,2150,2145,2150,2145,165
20230628,132800,235777765,2150,2150,2150,2150,0
20230628,132700,235777765,2150,2150,2150,2150,12
20230628,132600,235751965,2150,2150,2150,2150,52
20230628,132500,235640165,2145,2145,2145,2145,93
20230628,132400,235440680,2150,2150,2150,2150,166
20230628,132300,235083780,2150,2150,2150,2150,1000
20230628,132200,232933780,2150,2150,2150,2150,0
20230628,132100,232933780,2150,2150,2150,2150,167
20230628,132000,232574730,2155,2155,2155,2155,0
20230628,131900,232574730,2155,2155,2155,2155,100
20230628,131800,232359230,2150,2150,2150,2150,232
20230628,131700,231860430,2150,2150,2150,2150,35
20230628,131600,231785180,2155,2155,2155,2155,1
20230628,131500,231783025,2150,2150,2150,2150,166
20230628,131400,231426125,2150,2150,2150,2150,0
20230628,131300,231426125,2150,2150,2150,2150,0
20230628,131200,231426125,2150,2150,2150,2150,166
20230628,131100,231069225,2155,2155,2155,2155,10
20230628,131000,231047675,2150,2150,2150,2150,0
20230628,130900,231047675,2150,2155,2155,2150,167
20230628,130800,230688620,2150,2150,2150,2150,0
20230628,130700,230688620,2150,2150,2150,2150,0
20230628,130600,230688620,2150,2150,2150,2150,166
20230628,130500,230331720,2155,2155,2155,2155,0
20230628,130400,230331720,2155,2155,2155,2155,0
20230628,130300,230331720,2155,2150,2155,2150,288
20230628,130200,229712515,2155,2155,2155,2155,0
20230628,130100,229712515,2155,2155,2155,2155,0
20230628,130000,229712515,2155,2150,2155,2150,167
20230628,125900,229353460,2160,2150,2160,2150,10001
20230628,125800,207851300,2155,2155,2155,2155,729
20230628,125700,206280305,2155,2155,2160,2155,187
20230628,125600,205877305,2160,2160,2160,2160,0
20230628,125500,205877305,2160,2160,2160,2160,0
20230628,125400,205877305,2160,2155,2160,2155,169
20230628,125300,205513095,2160,2160,2160,2160,0
20230628,125200,205513095,2160,2160,2160,2160,5
20230628,125100,205502295,2155,2155,2155,2155,166
20230628,125000,205144565,2160,2160,2160,2160,1
20230628,124900,205142405,2160,2160,2160,2160,0
20230628,124800,205142405,2160,2155,2160,2155,176
20230628,124700,204763075,2160,2155,2160,2155,36
20230628,124600,204685490,2160,2160,2160,2160,0
20230628,124500,204685490,2160,2155,2160,2155,439
20230628,124400,203739440,2160,2160,2160,2160,65
20230628,124300,203599040,2155,2155,2155,2155,2000
20230628,124200,199289040,2160,2155,2160,2155,168
20230628,124100,198926990,2160,2160,2160,2160,0
20230628,124000,198926990,2160,2160,2160,2160,10
20230628,123900,198905390,2160,2155,2160,2155,168
20230628,123800,198543340,2155,2155,2155,2155,0
20230628,123700,198543340,2155,2155,2155,2155,0
20230628,123600,198543340,2155,2155,2155,2155,166
20230628,123500,198185610,2155,2155,2155,2155,0
20230628,123400,198185610,2155,2155,2155,2155,0
20230628,123300,198185610,2155,2155,2155,2155,0
20230628,123200,198185610,2155,2155,2155,2155,266
20230628,123100,197612380,2160,2160,2160,2160,1
20230628,123000,197610220,2155,2155,2155,2155,0
20230628,122900,197610220,2155,2155,2155,2155,167
20230628,122800,197250335,2160,2160,2160,2160,501
20230628,122700,196168175,2160,2160,2160,2160,52
20230628,122600,196055855,2155,2160,2160,2155,186
20230628,122500,195654925,2160,2160,2160,2160,1
20230628,122400,195652765,2160,2160,2160,2160,93
20230628,122300,195451885,2155,2155,2155,2155,166
20230628,122200,195094155,2150,2150,2150,2150,1
20230628,122100,195092005,2160,2160,2160,2160,2
20230628,122000,195087685,2155,2155,2155,2155,166
20230628,121900,194729955,2160,2160,2160,2160,0
20230628,121800,194729955,2160,2160,2160,2160,0
20230628,121700,194729955,2160,2155,2160,2155,167
20230628,121600,194370065,2160,2160,2160,2160,1
20230628,121500,194367905,2155,2155,2155,2155,30
20230628,121400,194303255,2155,2155,2155,2155,166
20230628,121300,193945525,2160,2160,2160,2160,0
20230628,121200,193945525,2160,2160,2160,2160,3
20230628,121100,193939045,2155,2155,2155,2155,167
20230628,121000,193579160,2155,2160,2160,2155,361
20230628,120900,192800955,2160,2155,2160,2155,490
20230628,120800,191744990,2155,2155,2155,2155,166
20230628,120700,191387260,2160,2160,2160,2160,0
20230628,120600,191387260,2160,2160,2160,2160,3
20230628,120500,191380780,2155,2155,2155,2155,166
20230628,120400,191023050,2160,2155,2160,2155,2121
20230628,120300,186448995,2155,2155,2155,2155,3
20230628,120200,186442530,2150,2145,2150,2145,10205
20230628,120100,164502610,2145,2145,2145,2145,19
20230628,120000,164461855,2145,2145,2145,2145,0
20230628,115900,164461855,2145,2145,2145,2145,166
20230628,115800,164105785,2145,2145,2145,2145,0
20230628,115700,164105785,2145,2145,2145,2145,0
20230628,115600,164105785,2145,2145,2145,2145,168
20230628,115500,163745425,2145,2145,2145,2145,0
20230628,115400,163745425,2145,2145,2145,2145,0
20230628,115300,163745425,2145,2145,2145,2145,166
20230628,115200,163389355,2145,2145,2145,2145,1
20230628,115100,163387210,2145,2145,2145,2145,0
20230628,115000,163387210,2145,2145,2145,2145,260
20230628,114900,162829510,2145,2145,2145,2145,0
20230628,114800,162829510,2145,2145,2145,2145,0
20230628,114700,162829510,2145,2145,2145,2145,1434
20230628,114600,159753580,2150,2150,2150,2150,0
20230628,114500,159753580,2150,2150,2150,2150,1
20230628,114400,159751430,2145,2145,2145,2145,170
20230628,114300,159386780,2150,2145,2150,2145,388
20230628,114200,158553770,2145,2145,2145,2145,0
20230628,114100,158553770,2145,2145,2145,2145,367
20230628,114000,157766555,2150,2150,2150,2150,0
20230628,113900,157766555,2150,2150,2150,2150,0
20230628,113800,157766555,2150,2150,2150,2145,169
20230628,113700,157404040,2150,2150,2150,2150,0
20230628,113600,157404040,2150,2150,2150,2150,1
20230628,113500,157401890,2145,2150,2150,2145,167
20230628,113400,157043670,2150,2150,2150,2150,0
20230628,113300,157043670,2150,2150,2150,2150,25
20230628,113200,156989920,2145,2145,2145,2145,166
20230628,113100,156633850,2150,2150,2150,2150,0
20230628,113000,156633850,2150,2150,2150,2150,0
20230628,112900,156633850,2150,2150,2150,2150,1865
20230628,112800,152624100,2150,2150,2150,2150,5
20230628,112700,152613350,2155,2155,2155,2155,1
20230628,112600,152611195,2155,2150,2155,2150,212
20230628,112500,152155165,2155,2155,2155,2155,1750
20230628,112400,148383915,2150,2150,2150,2150,50
20230628,112300,148276415,2150,2150,2150,2150,167
20230628,112200,147917365,2155,2155,2155,2155,0
20230628,112100,147917365,2155,2155,2155,2155,1
20230628,112000,147915210,2150,2150,2150,2150,166
20230628,111900,147558310,2150,2150,2150,2150,0
20230628,111800,147558310,2150,2150,2150,2150,0
20230628,111700,147558310,2150,2150,2150,2150,166
20230628,111600,147201410,2155,2155,2155,2155,64
20230628,111500,147063490,2150,2150,2150,2150,0
20230628,111400,147063490,2150,2150,2150,2150,166
20230628,111300,146706590,2150,2150,2150,2150,0
20230628,111200,146706590,2150,2150,2150,2150,0
20230628,111100,146706590,2150,2150,2150,2150,166
20230628,111000,146349690,2155,2155,2155,2155,10
20230628,110900,146328140,2155,2155,2155,2155,46
20230628,110800,146229010,2150,2150,2150,2150,179
20230628,110700,145844160,2150,2150,2150,2150,0
20230628,110600,145844160,2150,2150,2150,2150,0
20230628,110500,145844160,2150,2150,2150,2150,167
20230628,110400,145485110,2150,2150,2150,2150,0
20230628,110300,145485110,2150,2150,2150,2150,0
20230628,110200,145485110,2150,2150,2150,2150,0
20230628,110100,145485110,2150,2150,2150,2150,166
20230628,110000,145128210,2155,2155,2155,2155,300
20230628,105900,144481710,2155,2150,2155,2150,31
20230628,105800,144415055,2150,2150,2150,2150,166
20230628,105700,144058155,2155,2155,2155,2155,100
20230628,105600,143842655,2155,2155,2155,2155,102
20230628,105500,143622845,2150,2150,2150,2150,1166
20230628,105400,141115945,2150,2150,2150,2150,2
20230628,105300,141111645,2155,2155,2155,2155,111
20230628,105200,140872440,2150,2150,2150,2150,166
20230628,105100,140515540,2150,2150,2150,2150,1000
20230628,105000,138365540,2155,2155,2155,2155,1
20230628,104900,138363385,2150,2150,2150,2150,2934
20230628,104800,132055285,2155,2155,2155,2155,1
20230628,104700,132053130,2150,2150,2150,2150,0
20230628,104600,132053130,2150,2150,2150,2150,166
20230628,104500,131696230,2150,2150,2150,2150,0
20230628,104400,131696230,2150,2150,2150,2150,0
20230628,104300,131696230,2150,2150,2150,2150,166
20230628,104200,131339330,2155,2155,2155,2155,1
20230628,104100,131337175,2155,2155,2155,2155,88
20230628,104000,131147535,2155,2155,2155,2155,74
20230628,103900,130988065,2160,2160,2160,2160,110
20230628,103800,130750465,2160,2160,2160,2160,6
20230628,103700,130737505,2155,2160,2160,2155,167
20230628,103600,130377615,2150,2150,2150,2150,6612
20230628,103500,116161815,2150,2150,2150,2150,168
20230628,103400,115800615,2145,2145,2145,2145,166
20230628,103300,115444545,2145,2145,2145,2145,400
20230628,103200,114586545,2145,2145,2145,2145,0
20230628,103100,114586545,2145,2150,2150,2145,169
20230628,103000,114224030,2155,2155,2155,2155,0
20230628,102900,114224030,2155,2155,2155,2155,0
20230628,102800,114224030,2155,2155,2160,2155,420
20230628,102700,113318925,2160,2160,2160,2160,0
20230628,102600,113318925,2160,2155,2160,2155,7269
20230628,102500,97653910,2150,2150,2150,2150,166
20230628,102400,97297010,2150,2150,2150,2150,1000
20230628,102300,95147010,2150,2150,2150,2150,1001
20230628,102200,92994860,2150,2150,2150,2150,166
20230628,102100,92637960,2155,2155,2155,2155,0
20230628,102000,92637960,2155,2155,2155,2155,1
20230628,101900,92635805,2155,2155,2155,2155,1
20230628,101800,92633650,2150,2150,2150,2150,0
20230628,101700,92633650,2150,2150,2150,2150,0
20230628,101600,92633650,2150,2155,2155,2150,3508
20230628,101500,85074740,2155,2155,2155,2155,2320
20230628,101400,80075140,2155,2155,2155,2155,0
20230628,101300,80075140,2155,2155,2155,2155,0
20230628,101200,80075140,2155,2155,2155,2155,110
20230628,101100,79838090,2150,2155,2155,2150,8304
20230628,101000,61967970,2155,2155,2155,2155,0
20230628,100900,61967970,2155,2150,2155,2150,1002
20230628,100800,59813660,2150,2150,2150,2150,1000
20230628,100700,57663660,2150,2150,2150,2150,1
20230628,100600,57661510,2155,2150,2155,2150,2002
20230628,100500,53357200,2155,2155,2155,2155,20
20230628,100400,53314100,2155,2155,2155,2155,149
20230628,100300,52993005,2155,2155,2155,2155,160
20230628,100200,52648205,2155,2150,2155,2150,4972
20230628,100100,41958395,2145,2145,2145,2145,200
20230628,100000,41529395,2150,2150,2150,2145,1275
20230628,095900,38794505,2150,2150,2150,2150,2
20230628,095800,38790205,2145,2145,2145,2145,0
20230628,095700,38790205,2145,2145,2145,2145,1
20230628,095600,38788060,2150,2150,2150,2150,0
20230628,095500,38788060,2150,2150,2150,2150,1
20230628,095400,38785910,2140,2140,2140,2140,0
20230628,095300,38785910,2140,2140,2140,2140,1
20230628,095200,38783770,2150,2150,2150,2150,1
20230628,095100,38781620,2145,2145,2145,2145,1000
20230628,095000,36636620,2150,2150,2150,2150,1
20230628,094900,36634470,2145,2145,2145,2145,1000
20230628,094800,34489470,2145,2145,2145,2145,500
20230628,094700,33416970,2145,2145,2145,2145,500
20230628,094600,32344470,2150,2150,2150,2150,0
20230628,094500,32344470,2150,2145,2150,2145,333
20230628,094400,31630180,2150,2150,2150,2150,0
20230628,094300,31630180,2150,2150,2150,2150,0
20230628,094200,31630180,2150,2150,2150,2150,0
20230628,094100,31630180,2150,2150,2150,2150,0
20230628,094000,31630180,2150,2150,2150,2150,1
20230628,093900,31628030,2150,2150,2150,2150,10
20230628,093800,31606530,2150,2150,2150,2150,1
20230628,093700,31604380,2140,2140,2140,2140,0
20230628,093600,31604380,2140,2140,2140,2140,0
20230628,093500,31604380,2140,2150,2150,2140,591
20230628,093400,30339620,2150,2150,2150,2150,0
20230628,093300,30339620,2150,2150,2150,2150,1
20230628,093200,30337470,2150,2150,2150,2150,0
20230628,093100,30337470,2150,2150,2150,2150,2
20230628,093000,30333170,2150,2150,2150,2150,2
20230628,092900,30328870,2135,2135,2135,2135,0
20230628,092800,30328870,2135,2145,2145,2135,873
20230628,092700,28459465,2150,2150,2150,2150,2188
20230628,092600,23755265,2150,2150,2150,2150,105
20230628,092500,23529515,2145,2145,2145,2145,396
20230628,092400,22680095,2140,2140,2140,2140,100
20230628,092300,22466095,2140,2140,2140,2140,0
20230628,092200,22466095,2140,2145,2145,2140,822
20230628,092100,20706495,2145,2145,2145,2145,8
20230628,092000,20689335,2150,2150,2150,2150,1
20230628,091900,20687185,2145,2145,2145,2145,0
20230628,091800,20687185,2145,2145,2145,2145,1
20230628,091700,20685040,2145,2145,2145,2145,38
20230628,091600,20603530,2145,2150,2150,2145,225
20230628,091500,20120695,2150,2145,2150,2145,515
20230628,091400,19014045,2140,2145,2145,2140,106
20230628,091300,18787175,2145,2145,2145,2145,0
20230628,091200,18787175,2145,2145,2145,2145,0
20230628,091100,18787175,2145,2145,2145,2145,0
20230628,091000,18787175,2145,2145,2145,2145,3
20230628,090900,18780740,2135,2135,2135,2135,468
20230628,090800,17781560,2135,2145,2145,2135,433
20230628,090700,16857015,2135,2145,2145,2135,50
20230628,090600,16750215,2150,2150,2150,2145,81
20230628,090500,16576165,2150,2150,2150,2150,610
20230628,090400,15264665,2145,2155,2155,2145,1236
20230628,090300,12606765,2160,2155,2160,2155,1002
20230628,090200,10446855,2155,2155,2155,2150,1304
20230628,090100,7636740,2150,2145,2150,2145,897
20230628,090000,5708990,2135,2135,2135,2135,2674