KissMeData/093050/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194400,272830170,16870,16870,16870,16870,266
20230628,194300,272830170,16870,16870,16870,16870,0
20230628,194200,272830170,16870,16870,16870,16870,0
20230628,194100,272830170,16870,16870,16870,16870,0
20230628,194000,272830170,16870,16870,16870,16870,0
20230628,193900,272830170,16870,16870,16870,16870,0
20230628,193800,272830170,16870,16870,16870,16870,0
20230628,193700,272830170,16870,16870,16870,16870,0
20230628,193600,272830170,16870,16870,16870,16870,0
20230628,193500,272830170,16870,16870,16870,16870,0
20230628,193400,272830170,16870,16870,16870,16870,0
20230628,193300,272830170,16870,16870,16870,16870,0
20230628,193200,272830170,16870,16870,16870,16870,0
20230628,193100,272830170,16870,16870,16870,16870,0
20230628,193000,272830170,16870,16870,16870,16870,0
20230628,192900,272830170,16870,16870,16870,16870,0
20230628,192800,272830170,16870,16870,16870,16870,0
20230628,192700,272830170,16870,16870,16870,16870,0
20230628,192600,272830170,16870,16870,16870,16870,0
20230628,192500,272830170,16870,16870,16870,16870,0
20230628,192400,272830170,16870,16870,16870,16870,0
20230628,192300,272830170,16870,16870,16870,16870,0
20230628,192200,272830170,16870,16870,16870,16870,0
20230628,192100,272830170,16870,16870,16870,16870,0
20230628,192000,272830170,16870,16870,16870,16870,0
20230628,191900,272830170,16870,16870,16870,16870,0
20230628,191800,272830170,16870,16870,16870,16870,0
20230628,191700,272830170,16870,16870,16870,16870,0
20230628,191600,272830170,16870,16870,16870,16870,0
20230628,191500,272830170,16870,16870,16870,16870,0
20230628,191400,272830170,16870,16870,16870,16870,266
20230628,191300,272830170,16870,16870,16870,16870,0
20230628,191200,272830170,16870,16870,16870,16870,0
20230628,191100,272830170,16870,16870,16870,16870,0
20230628,191000,272830170,16870,16870,16870,16870,0
20230628,190900,272830170,16870,16870,16870,16870,0
20230628,190800,272830170,16870,16870,16870,16870,0
20230628,190700,272830170,16870,16870,16870,16870,0
20230628,190600,272830170,16870,16870,16870,16870,0
20230628,190500,272830170,16870,16870,16870,16870,0
20230628,190400,272830170,16870,16870,16870,16870,0
20230628,190300,272830170,16870,16870,16870,16870,0
20230628,190200,272830170,16870,16870,16870,16870,0
20230628,190100,272830170,16870,16870,16870,16870,0
20230628,190000,272830170,16870,16870,16870,16870,0
20230628,185900,272830170,16870,16870,16870,16870,0
20230628,185800,272830170,16870,16870,16870,16870,0
20230628,185700,272830170,16870,16870,16870,16870,0
20230628,185600,272830170,16870,16870,16870,16870,0
20230628,185500,272830170,16870,16870,16870,16870,0
20230628,185400,272830170,16870,16870,16870,16870,0
20230628,185300,272830170,16870,16870,16870,16870,0
20230628,185200,272830170,16870,16870,16870,16870,0
20230628,185100,272830170,16870,16870,16870,16870,0
20230628,185000,272830170,16870,16870,16870,16870,0
20230628,184900,272830170,16870,16870,16870,16870,0
20230628,184800,272830170,16870,16870,16870,16870,0
20230628,184700,272830170,16870,16870,16870,16870,0
20230628,184600,272830170,16870,16870,16870,16870,0
20230628,184500,272830170,16870,16870,16870,16870,0
20230628,184400,272830170,16870,16870,16870,16870,266
20230628,184300,272830170,16870,16870,16870,16870,0
20230628,184200,272830170,16870,16870,16870,16870,0
20230628,184100,272830170,16870,16870,16870,16870,0
20230628,184000,272830170,16870,16870,16870,16870,0
20230628,183900,272830170,16870,16870,16870,16870,0
20230628,183800,272830170,16870,16870,16870,16870,0
20230628,183700,272830170,16870,16870,16870,16870,0
20230628,183600,272830170,16870,16870,16870,16870,0
20230628,183500,272830170,16870,16870,16870,16870,0
20230628,183400,272830170,16870,16870,16870,16870,0
20230628,183300,272830170,16870,16870,16870,16870,0
20230628,183200,272830170,16870,16870,16870,16870,0
20230628,183100,272830170,16870,16870,16870,16870,0
20230628,183000,272830170,16870,16870,16870,16870,0
20230628,182900,272830170,16870,16870,16870,16870,0
20230628,182800,272830170,16870,16870,16870,16870,0
20230628,182700,272830170,16870,16870,16870,16870,0
20230628,182600,272830170,16870,16870,16870,16870,0
20230628,182500,272830170,16870,16870,16870,16870,0
20230628,182400,272830170,16870,16870,16870,16870,0
20230628,182300,272830170,16870,16870,16870,16870,0
20230628,182200,272830170,16870,16870,16870,16870,0
20230628,182100,272830170,16870,16870,16870,16870,0
20230628,182000,272830170,16870,16870,16870,16870,0
20230628,181900,272830170,16870,16870,16870,16870,0
20230628,181800,272830170,16870,16870,16870,16870,0
20230628,181700,272830170,16870,16870,16870,16870,0
20230628,181600,272830170,16870,16870,16870,16870,0
20230628,181500,272830170,16870,16870,16870,16870,0
20230628,181400,272830170,16870,16870,16870,16870,266
20230628,181300,272830170,16870,16870,16870,16870,0
20230628,181200,272830170,16870,16870,16870,16870,0
20230628,181100,272830170,16870,16870,16870,16870,0
20230628,181000,272830170,16870,16870,16870,16870,0
20230628,180900,272830170,16870,16870,16870,16870,0
20230628,180800,272830170,16870,16870,16870,16870,0
20230628,180700,272830170,16870,16870,16870,16870,0
20230628,180600,272830170,16870,16870,16870,16870,0
20230628,180500,272830170,16870,16870,16870,16870,0
20230628,180400,272830170,16870,16870,16870,16870,0
20230628,180300,272830170,16870,16870,16870,16870,0
20230628,180200,272830170,16870,16870,16870,16870,0
20230628,180100,272830170,16870,16870,16870,16870,0
20230628,180000,272830170,16870,16870,16870,16870,0
20230628,175900,272830170,16870,16870,16870,16870,0
20230628,175800,272830170,16870,16870,16870,16870,0
20230628,175700,272830170,16870,16870,16870,16870,0
20230628,175600,272830170,16870,16870,16870,16870,0
20230628,175500,272830170,16870,16870,16870,16870,0
20230628,175400,272830170,16870,16870,16870,16870,0
20230628,175300,272830170,16870,16870,16870,16870,0
20230628,175200,272830170,16870,16870,16870,16870,0
20230628,175100,272830170,16870,16870,16870,16870,0
20230628,175000,272830170,16870,16870,16870,16870,0
20230628,174900,272830170,16870,16870,16870,16870,0
20230628,174800,272830170,16870,16870,16870,16870,0
20230628,174700,272830170,16870,16870,16870,16870,0
20230628,174600,272830170,16870,16870,16870,16870,0
20230628,174500,272830170,16870,16870,16870,16870,0
20230628,174400,272830170,16870,16870,16870,16870,266
20230628,174300,272830170,16870,16870,16870,16870,0
20230628,174200,272830170,16870,16870,16870,16870,0
20230628,174100,272830170,16870,16870,16870,16870,0
20230628,174000,272830170,16870,16870,16870,16870,0
20230628,173900,272830170,16870,16870,16870,16870,0
20230628,173800,272830170,16870,16870,16870,16870,0
20230628,173700,272830170,16870,16870,16870,16870,0
20230628,173600,272830170,16870,16870,16870,16870,0
20230628,173500,272830170,16870,16870,16870,16870,0
20230628,173400,272830170,16870,16870,16870,16870,0
20230628,173300,272830170,16870,16870,16870,16870,0
20230628,173200,272830170,16870,16870,16870,16870,0
20230628,173100,272830170,16870,16870,16870,16870,0
20230628,173000,272830170,16870,16870,16870,16870,0
20230628,172900,272830170,16870,16870,16870,16870,0
20230628,172800,272830170,16870,16870,16870,16870,0
20230628,172700,272830170,16870,16870,16870,16870,0
20230628,172600,272830170,16870,16870,16870,16870,0
20230628,172500,272830170,16870,16870,16870,16870,0
20230628,172400,272830170,16870,16870,16870,16870,0
20230628,172300,272830170,16870,16870,16870,16870,0
20230628,172200,272830170,16870,16870,16870,16870,0
20230628,172100,272830170,16870,16870,16870,16870,0
20230628,172000,272830170,16870,16870,16870,16870,0
20230628,171900,272830170,16870,16870,16870,16870,0
20230628,171800,272830170,16870,16870,16870,16870,0
20230628,171700,272830170,16870,16870,16870,16870,0
20230628,171600,272830170,16870,16870,16870,16870,0
20230628,171500,272830170,16870,16870,16870,16870,0
20230628,171400,272830170,16870,16870,16870,16870,266
20230628,171300,272830170,16870,16870,16870,16870,0
20230628,171200,272830170,16870,16870,16870,16870,0
20230628,171100,272830170,16870,16870,16870,16870,0
20230628,171000,272830170,16870,16870,16870,16870,0
20230628,170900,272830170,16870,16870,16870,16870,0
20230628,170800,272830170,16870,16870,16870,16870,0
20230628,170700,272830170,16870,16870,16870,16870,0
20230628,170600,272830170,16870,16870,16870,16870,0
20230628,170500,272830170,16870,16870,16870,16870,0
20230628,170400,272830170,16870,16870,16870,16870,0
20230628,170300,272830170,16870,16870,16870,16870,0
20230628,170200,272830170,16870,16870,16870,16870,0
20230628,170100,272830170,16870,16870,16870,16870,0
20230628,170000,272830170,16870,16870,16870,16870,0
20230628,165900,272830170,16870,16870,16870,16870,0
20230628,165800,272830170,16870,16870,16870,16870,0
20230628,165700,272830170,16870,16870,16870,16870,0
20230628,165600,272830170,16870,16870,16870,16870,0
20230628,165500,272830170,16870,16870,16870,16870,0
20230628,165400,272830170,16870,16870,16870,16870,0
20230628,165300,272830170,16870,16870,16870,16870,0
20230628,165200,272830170,16870,16870,16870,16870,0
20230628,165100,272830170,16870,16870,16870,16870,0
20230628,165000,272830170,16870,16870,16870,16870,0
20230628,164900,272830170,16870,16870,16870,16870,0
20230628,164800,272830170,16870,16870,16870,16870,0
20230628,164700,272830170,16870,16870,16870,16870,0
20230628,164600,272830170,16870,16870,16870,16870,0
20230628,164500,272830170,16870,16870,16870,16870,0
20230628,164400,272830170,16870,16870,16870,16870,266
20230628,164300,272830170,16870,16870,16870,16870,0
20230628,164200,272830170,16870,16870,16870,16870,0
20230628,164100,272830170,16870,16870,16870,16870,0
20230628,164000,272830170,16870,16870,16870,16870,0
20230628,163900,272830170,16870,16870,16870,16870,0
20230628,163800,272830170,16870,16870,16870,16870,0
20230628,163700,272830170,16870,16870,16870,16870,0
20230628,163600,272830170,16870,16870,16870,16870,0
20230628,163500,272830170,16870,16870,16870,16870,0
20230628,163400,272830170,16870,16870,16870,16870,0
20230628,163300,272830170,16870,16870,16870,16870,0
20230628,163200,272830170,16870,16870,16870,16870,0
20230628,163100,272830170,16870,16870,16870,16870,0
20230628,163000,272830170,16870,16870,16870,16870,0
20230628,162900,272830170,16870,16870,16870,16870,0
20230628,162800,272830170,16870,16870,16870,16870,0
20230628,162700,272830170,16870,16870,16870,16870,0
20230628,162600,272830170,16870,16870,16870,16870,0
20230628,162500,272830170,16870,16870,16870,16870,0
20230628,162400,272830170,16870,16870,16870,16870,0
20230628,162300,272830170,16870,16870,16870,16870,0
20230628,162200,272830170,16870,16870,16870,16870,0
20230628,162100,272830170,16870,16870,16870,16870,0
20230628,162000,272830170,16870,16870,16870,16870,0
20230628,161900,272830170,16870,16870,16870,16870,0
20230628,161800,272830170,16870,16870,16870,16870,0
20230628,161700,272830170,16870,16870,16870,16870,0
20230628,161600,272830170,16870,16870,16870,16870,0
20230628,161500,272830170,16870,16870,16870,16870,0
20230628,161400,272830170,16870,16870,16870,16870,266
20230628,161300,272830170,16870,16870,16870,16870,0
20230628,161200,272830170,16870,16870,16870,16870,0
20230628,161100,272830170,16870,16870,16870,16870,0
20230628,161000,272830170,16870,16870,16870,16870,0
20230628,160900,272830170,16870,16870,16870,16870,0
20230628,160800,272830170,16870,16870,16870,16870,0
20230628,160700,272830170,16870,16870,16870,16870,0
20230628,160600,272830170,16870,16870,16870,16870,0
20230628,160500,272830170,16870,16870,16870,16870,0
20230628,160400,272830170,16870,16870,16870,16870,0
20230628,160300,272830170,16870,16870,16870,16870,0
20230628,160200,272830170,16870,16870,16870,16870,0
20230628,160100,272830170,16870,16870,16870,16870,0
20230628,160000,272830170,16870,16870,16870,16870,0
20230628,155900,272830170,16870,16870,16870,16870,0
20230628,155800,272830170,16870,16870,16870,16870,0
20230628,155700,272830170,16870,16870,16870,16870,0
20230628,155600,272830170,16870,16870,16870,16870,0
20230628,155500,272830170,16870,16870,16870,16870,0
20230628,155400,272830170,16870,16870,16870,16870,0
20230628,155300,272830170,16870,16870,16870,16870,0
20230628,155200,272830170,16870,16870,16870,16870,0
20230628,155100,272830170,16870,16870,16870,16870,0
20230628,155000,272830170,16870,16870,16870,16870,0
20230628,154900,272830170,16870,16870,16870,16870,0
20230628,154800,272830170,16870,16870,16870,16870,0
20230628,154700,272830170,16870,16870,16870,16870,0
20230628,154600,272830170,16870,16870,16870,16870,0
20230628,154500,272830170,16870,16870,16870,16870,0
20230628,154400,272830170,16870,16870,16870,16870,266
20230628,154300,272830170,16870,16870,16870,16870,0
20230628,154200,272830170,16870,16870,16870,16870,0
20230628,154100,272830170,16870,16870,16870,16870,0
20230628,154000,272830170,16870,16870,16870,16870,0
20230628,153900,272830170,16870,16870,16870,16870,0
20230628,153800,272830170,16870,16870,16870,16870,0
20230628,153700,272830170,16870,16870,16870,16870,0
20230628,153600,272830170,16870,16870,16870,16870,0
20230628,153500,272830170,16870,16870,16870,16870,0
20230628,153400,272830170,16870,16870,16870,16870,0
20230628,153300,272830170,16870,16870,16870,16870,0
20230628,153200,272830170,16870,16870,16870,16870,0
20230628,153100,272830170,16870,16870,16870,16870,0
20230628,153000,272830170,16870,16870,16870,16870,266
20230628,152900,268342750,16870,16870,16870,16870,0
20230628,152800,268342750,16870,16870,16870,16870,0
20230628,152700,268342750,16870,16870,16870,16870,0
20230628,152600,268342750,16870,16870,16870,16870,0
20230628,152500,268342750,16870,16870,16870,16870,0
20230628,152400,268342750,16870,16870,16870,16870,0
20230628,152300,268342750,16870,16870,16870,16870,0
20230628,152200,268342750,16870,16870,16870,16870,0
20230628,152100,268342750,16870,16870,16870,16870,0
20230628,152000,268342750,16870,16870,16870,16870,0
20230628,151900,268342750,16870,16880,16880,16860,17
20230628,151800,268056080,16900,16870,16900,16870,9
20230628,151700,267904220,16870,16860,16870,16850,35
20230628,151600,267314120,16860,16860,16860,16850,3
20230628,151500,267263550,16860,16860,16860,16860,0
20230628,151400,267263550,16860,16850,16860,16850,6
20230628,151300,267162430,16850,16840,16850,16840,125
20230628,151200,265056430,16860,16860,16860,16810,25
20230628,151100,264635090,16860,16860,16860,16860,1
20230628,151000,264618230,16860,16860,16870,16860,4
20230628,150900,264550770,16870,16860,16870,16860,34
20230628,150800,263977510,16860,16860,16860,16860,0
20230628,150700,263977510,16860,16840,16860,16840,4
20230628,150600,263910130,16840,16840,16840,16840,31
20230628,150500,263388090,16840,16840,16870,16840,4
20230628,150400,263320670,16840,16840,16840,16840,12
20230628,150300,263118590,16870,16870,16870,16810,7
20230628,150200,263000680,16810,16810,16810,16810,31
20230628,150100,262479570,16880,16880,16880,16880,2
20230628,150000,262445810,16830,16830,16830,16830,50
20230628,145900,261604310,16830,16830,16830,16830,22
20230628,145800,261234050,16830,16870,16880,16830,53
20230628,145700,260339960,16820,16870,16870,16820,37
20230628,145600,259717200,16900,16870,16900,16870,5
20230628,145500,259632760,16870,16870,16870,16870,1
20230628,145400,259615890,16890,16900,16900,16890,59
20230628,145300,258619360,16890,16890,16890,16890,2
20230628,145200,258585580,16890,16890,16890,16890,1
20230628,145100,258568690,16900,16890,16900,16890,4
20230628,145000,258501110,16890,16880,16890,16880,288
20230628,144900,253637860,16880,16880,16880,16870,13
20230628,144800,253418430,16870,16870,16870,16870,2
20230628,144700,253384690,16880,16870,16880,16870,3
20230628,144600,253334060,16880,16860,16880,16860,48
20230628,144500,252524300,16860,16870,16870,16860,3
20230628,144400,252473700,16860,16860,16860,16860,10
20230628,144300,252305100,16860,16860,16860,16860,1
20230628,144200,252288240,16860,16850,16860,16850,179
20230628,144100,249270310,16850,16850,16850,16850,2
20230628,144000,249236610,16860,16850,16860,16850,5
20230628,143900,249152330,16860,16860,16860,16860,0
20230628,143800,249152330,16860,16850,16860,16850,107
20230628,143700,247349350,16840,16850,16850,16840,20
20230628,143600,247012370,16850,16870,16870,16850,2
20230628,143500,246978650,16870,16850,16870,16850,3
20230628,143400,246928060,16840,16840,16840,16840,27
20230628,143300,246473380,16840,16900,16900,16840,531
20230628,143200,237515570,16900,16900,16900,16900,0
20230628,143100,237515570,16900,16910,16910,16900,2
20230628,143000,237481760,16890,16890,16910,16890,20
20230628,142900,237143940,16910,16920,16920,16900,232
20230628,142800,233220990,16910,16910,16910,16910,1
20230628,142700,233204080,16920,16920,16920,16920,0
20230628,142600,233204080,16920,16910,16920,16910,4
20230628,142500,233136420,16920,16920,16920,16920,2
20230628,142400,233102580,16920,16910,16920,16910,3
20230628,142300,233051830,16910,16910,16910,16910,2
20230628,142200,233018010,16910,16920,16930,16910,389
20230628,142100,226436160,16920,16920,16920,16920,1
20230628,142000,226419240,16930,16920,16930,16920,66
20230628,141900,225302510,16920,16910,16920,16910,25
20230628,141800,224879740,16920,16920,16920,16920,0
20230628,141700,224879740,16920,16910,16920,16910,2
20230628,141600,224845910,16910,16900,16910,16900,35
20230628,141500,224254150,16910,16910,16910,16910,203
20230628,141400,220821420,16880,16910,16910,16880,3
20230628,141300,220770750,16910,16860,16920,16860,758
20230628,141200,207958510,16850,16850,16850,16850,2
20230628,141100,207924810,16850,16850,16850,16850,60
20230628,141000,206913810,16850,16840,16850,16840,4
20230628,140900,206846430,16850,16850,16850,16850,0
20230628,140800,206846430,16850,16840,16850,16840,3
20230628,140700,206795890,16840,16820,16840,16820,32
20230628,140600,206257070,16820,16840,16840,16820,2
20230628,140500,206223410,16820,16820,16820,16820,2
20230628,140400,206189770,16820,16830,16840,16820,120
20230628,140300,204170330,16850,16850,16850,16850,19
20230628,140200,203850180,16850,16850,16850,16850,2
20230628,140100,203816480,16860,16850,16860,16850,14
20230628,140000,203580560,16850,16850,16850,16850,4
20230628,135900,203513160,16860,16850,16860,16850,6
20230628,135800,203412040,16850,16850,16850,16850,1
20230628,135700,203395190,16850,16860,16860,16850,5
20230628,135600,203310920,16850,16850,16850,16850,6
20230628,135500,203209820,16850,16850,16850,16850,1
20230628,135400,203192970,16860,16850,16860,16850,3
20230628,135300,203142400,16850,16850,16850,16850,1
20230628,135200,203125550,16860,16850,16860,16850,3
20230628,135100,203074980,16850,16850,16850,16850,1
20230628,135000,203058130,16850,16860,16860,16850,3
20230628,134900,203007560,16850,16850,16850,16850,3
20230628,134800,202957010,16860,16850,16860,16850,12
20230628,134700,202754780,16850,16850,16850,16850,1
20230628,134600,202737930,16850,16860,16860,16850,2
20230628,134500,202704220,16870,16860,16870,16860,3
20230628,134400,202653620,16860,16860,16860,16860,3
20230628,134300,202603040,16870,16870,16870,16870,2
20230628,134200,202569300,16870,16860,16870,16860,4
20230628,134100,202501840,16870,16870,16870,16870,1
20230628,134000,202484970,16860,16860,16860,16860,2
20230628,133900,202451250,16860,16860,16860,16860,42
20230628,133800,201743130,16860,16850,16860,16850,5
20230628,133700,201658850,16850,16860,16860,16850,31
20230628,133600,201136200,16850,16860,16860,16850,14
20230628,133500,200900180,16850,16850,16850,16850,5
20230628,133400,200815930,16860,16860,16860,16860,103
20230628,133300,199079350,16860,16860,16860,16860,0
20230628,133200,199079350,16860,16860,16860,16860,3
20230628,133100,199028770,16860,16860,16860,16860,0
20230628,133000,199028770,16860,16860,16860,16860,1
20230628,132900,199011910,16860,16860,16860,16860,1
20230628,132800,198995050,16860,16860,16860,16860,0
20230628,132700,198995050,16860,16860,16860,16860,2
20230628,132600,198961330,16860,16860,16860,16860,0
20230628,132500,198961330,16860,16860,16860,16860,2
20230628,132400,198927610,16860,16860,16860,16860,1
20230628,132300,198910750,16860,16860,16860,16860,0
20230628,132200,198910750,16860,16860,16860,16860,3
20230628,132100,198860170,16860,16860,16860,16860,0
20230628,132000,198860170,16860,16860,16860,16860,8
20230628,131900,198725290,16850,16850,16850,16850,43
20230628,131800,198000740,16860,16860,16860,16860,72
20230628,131700,196786820,16870,16870,16870,16870,0
20230628,131600,196786820,16870,16870,16870,16870,1
20230628,131500,196769950,16860,16860,16860,16860,23
20230628,131400,196382170,16870,16870,16870,16870,1
20230628,131300,196365300,16870,16870,16870,16870,2
20230628,131200,196331560,16870,16870,16870,16870,1
20230628,131100,196314690,16870,16870,16870,16870,2
20230628,131000,196280950,16860,16860,16860,16860,30
20230628,130900,195775150,16870,16870,16870,16870,2
20230628,130800,195741410,16870,16870,16870,16870,0
20230628,130700,195741410,16870,16870,16870,16870,0
20230628,130600,195741410,16870,16870,16870,16870,3
20230628,130500,195690800,16870,16870,16870,16870,0
20230628,130400,195690800,16870,16870,16870,16870,2
20230628,130300,195657060,16870,16870,16870,16870,0
20230628,130200,195657060,16870,16870,16870,16870,2
20230628,130100,195623320,16860,16860,16860,16860,0
20230628,130000,195623320,16860,16860,16860,16860,329
20230628,125900,190076380,16860,16860,16860,16860,0
20230628,125800,190076380,16860,16860,16860,16860,8
20230628,125700,189941500,16880,16880,16880,16880,2
20230628,125600,189907740,16880,16880,16880,16880,2
20230628,125500,189873980,16880,16860,16880,16860,19
20230628,125400,189553600,16860,16860,16860,16860,27
20230628,125300,189098380,16880,16880,16880,16880,3
20230628,125200,189047740,16880,16880,16880,16880,0
20230628,125100,189047740,16880,16880,16880,16880,1
20230628,125000,189030860,16880,16880,16880,16880,0
20230628,124900,189030860,16880,16860,16880,16860,11
20230628,124800,188845380,16880,16880,16880,16880,4
20230628,124700,188777860,16890,16890,16890,16890,0
20230628,124600,188777860,16890,16890,16890,16890,2
20230628,124500,188744080,16890,16890,16890,16890,1
20230628,124400,188727190,16900,16900,16900,16900,2
20230628,124300,188693390,16890,16890,16890,16890,0
20230628,124200,188693390,16890,16890,16890,16890,0
20230628,124100,188693390,16890,16890,16890,16890,2
20230628,124000,188659610,16890,16890,16890,16890,1
20230628,123900,188642720,16890,16890,16890,16890,30
20230628,123800,188136020,16880,16880,16880,16880,0
20230628,123700,188136020,16880,16880,16880,16880,5
20230628,123600,188051620,16880,16880,16880,16880,0
20230628,123500,188051620,16880,16880,16880,16880,2
20230628,123400,188017860,16860,16850,16860,16850,213
20230628,123300,184426740,16860,16870,16870,16860,38
20230628,123200,183786030,16870,16860,16870,16860,366
20230628,123100,177615260,16860,16860,16860,16860,100
20230628,123000,175929260,16860,16860,16860,16860,103
20230628,122900,174192680,16870,16870,16870,16870,0
20230628,122800,174192680,16870,16870,16870,16870,2
20230628,122700,174158940,16840,16840,16840,16840,15
20230628,122600,173906340,16890,16890,16890,16890,0
20230628,122500,173906340,16890,16890,16890,16890,1
20230628,122400,173889450,16840,16840,16840,16840,27
20230628,122300,173434770,16890,16890,16890,16890,4
20230628,122200,173367210,16890,16890,16890,16890,0
20230628,122100,173367210,16890,16890,16890,16890,2
20230628,122000,173333430,16900,16900,16900,16900,0
20230628,121900,173333430,16900,16850,16900,16850,7
20230628,121800,173215380,16840,16840,16840,16840,216
20230628,121700,169577940,16840,16840,16840,16840,0
20230628,121600,169577940,16840,16840,16840,16840,2
20230628,121500,169544260,16840,16840,16840,16840,0
20230628,121400,169544260,16840,16840,16840,16840,2
20230628,121300,169510580,16810,16810,16810,16810,55
20230628,121200,168586030,16800,16810,16810,16790,44
20230628,121100,167846840,16810,16810,16810,16810,0
20230628,121000,167846840,16810,16810,16810,16810,0
20230628,120900,167846840,16810,16810,16810,16810,2
20230628,120800,167813220,16810,16810,16810,16810,0
20230628,120700,167813220,16810,16810,16810,16810,2
20230628,120600,167779600,16810,16810,16810,16810,0
20230628,120500,167779600,16810,16790,16810,16790,269
20230628,120400,163260460,16790,16780,16790,16780,34
20230628,120300,162689930,16780,16780,16780,16780,1
20230628,120200,162673150,16780,16780,16780,16780,1
20230628,120100,162656370,16780,16780,16780,16780,0
20230628,120000,162656370,16780,16780,16780,16780,2
20230628,115900,162622810,16780,16780,16780,16780,0
20230628,115800,162622810,16780,16780,16780,16780,2
20230628,115700,162589250,16780,16780,16780,16780,1
20230628,115600,162572470,16780,16780,16780,16780,2
20230628,115500,162538910,16780,16780,16780,16780,0
20230628,115400,162538910,16780,16780,16780,16780,2
20230628,115300,162505350,16750,16750,16750,16750,0
20230628,115200,162505350,16750,16750,16750,16750,9
20230628,115100,162354600,16780,16780,16780,16780,2
20230628,115000,162321040,16790,16790,16790,16790,0
20230628,114900,162321040,16790,16790,16790,16790,1
20230628,114800,162304250,16790,16790,16790,16790,1
20230628,114700,162287460,16790,16790,16790,16790,2
20230628,114600,162253880,16750,16750,16750,16750,0
20230628,114500,162253880,16750,16750,16750,16750,1
20230628,114400,162237130,16800,16800,16800,16800,2
20230628,114300,162203530,16800,16800,16800,16800,0
20230628,114200,162203530,16800,16800,16800,16800,3
20230628,114100,162153130,16810,16780,16810,16780,15
20230628,114000,161901200,16780,16780,16780,16780,2
20230628,113900,161867640,16780,16770,16780,16770,3
20230628,113800,161817320,16760,16770,16770,16760,11
20230628,113700,161632950,16770,16770,16770,16770,0
20230628,113600,161632950,16770,16770,16770,16770,0
20230628,113500,161632950,16770,16770,16770,16770,2
20230628,113400,161599410,16780,16780,16780,16780,0
20230628,113300,161599410,16780,16780,16780,16780,2
20230628,113200,161565850,16760,16760,16760,16750,44
20230628,113100,160828580,16770,16780,16780,16760,12
20230628,113000,160627410,16790,16790,16790,16790,1
20230628,112900,160610620,16760,16760,16760,16760,0
20230628,112800,160610620,16760,16760,16760,16760,43
20230628,112700,159889940,16790,16790,16790,16790,3
20230628,112600,159839570,16790,16790,16790,16790,0
20230628,112500,159839570,16790,16790,16790,16790,0
20230628,112400,159839570,16790,16760,16790,16760,40
20230628,112300,159169140,16790,16790,16790,16790,20
20230628,112200,158833340,16790,16790,16790,16790,0
20230628,112100,158833340,16790,16790,16790,16790,3
20230628,112000,158782970,16790,16790,16790,16790,44
20230628,111900,158044210,16790,16790,16790,16790,480
20230628,111800,149985010,16790,16790,16790,16790,0
20230628,111700,149985010,16790,16790,16790,16790,0
20230628,111600,149985010,16790,16790,16790,16790,0
20230628,111500,149985010,16790,16790,16790,16790,0
20230628,111400,149985010,16790,16790,16790,16790,40
20230628,111300,149313410,16790,16790,16790,16790,0
20230628,111200,149313410,16790,16790,16790,16790,28
20230628,111100,148843290,16820,16810,16820,16810,200
20230628,111000,145480840,16810,16810,16810,16810,0
20230628,110900,145480840,16810,16810,16810,16810,1
20230628,110800,145464030,16790,16800,16800,16790,52
20230628,110700,144590920,16830,16830,16830,16830,0
20230628,110600,144590920,16830,16800,16830,16800,33
20230628,110500,144036490,16830,16830,16830,16830,1
20230628,110400,144019660,16800,16830,16830,16800,29
20230628,110300,143532430,16800,16800,16800,16800,31
20230628,110200,143011630,16800,16800,16800,16800,0
20230628,110100,143011630,16800,16800,16800,16800,0
20230628,110000,143011630,16800,16800,16800,16800,49
20230628,105900,142188430,16830,16830,16830,16830,90
20230628,105800,140673730,16830,16830,16830,16830,0
20230628,105700,140673730,16830,16830,16830,16830,0
20230628,105600,140673730,16830,16830,16830,16830,98
20230628,105500,139024390,16820,16820,16820,16820,30
20230628,105400,138519790,16820,16820,16820,16820,20
20230628,105300,138183390,16830,16830,16830,16830,0
20230628,105200,138183390,16830,16830,16830,16830,0
20230628,105100,138183390,16830,16830,16830,16830,0
20230628,105000,138183390,16830,16830,16830,16830,0
20230628,104900,138183390,16830,16830,16830,16830,103
20230628,104800,136449900,16720,16720,16720,16720,0
20230628,104700,136449900,16720,16880,16880,16720,625
20230628,104600,125951890,16920,16920,16920,16920,0
20230628,104500,125951890,16920,16920,16920,16920,0
20230628,104400,125951890,16920,16920,16920,16920,300
20230628,104300,120875890,16920,16920,16920,16920,1
20230628,104200,120858970,16860,16850,16860,16850,331
20230628,104100,115281550,16850,16850,16850,16850,2
20230628,104000,115247850,16850,16840,16850,16840,111
20230628,103900,113378600,16830,16820,16830,16820,68
20230628,103800,112234780,16820,16820,16820,16820,20
20230628,103700,111898380,16820,16820,16820,16820,1
20230628,103600,111881560,16810,16830,16830,16810,176
20230628,103500,108920230,16840,16830,16840,16830,6
20230628,103400,108819240,16830,16830,16830,16830,343
20230628,103300,103046550,16830,16830,16830,16830,300
20230628,103200,97997550,16850,16850,16850,16850,501
20230628,103100,89555700,16820,16870,16870,16820,824
20230628,103000,75681170,16880,16880,16880,16880,54
20230628,102900,74769650,16880,16880,16880,16880,100
20230628,102800,73081650,16900,16900,16900,16900,0
20230628,102700,73081650,16900,16900,16900,16900,1
20230628,102600,73064750,16870,16880,16880,16870,60
20230628,102500,72052070,16900,16900,16900,16900,1
20230628,102400,72035170,16890,16890,16890,16890,0
20230628,102300,72035170,16890,16890,16890,16890,1
20230628,102200,72018280,16880,16880,16880,16880,0
20230628,102100,72018280,16880,16880,16880,16880,52
20230628,102000,71140520,16880,16870,16880,16870,5
20230628,101900,71056160,16870,16870,16870,16870,5
20230628,101800,70971810,16870,16880,16880,16870,41
20230628,101700,70280130,16870,16870,16870,16870,4
20230628,101600,70212650,16880,16870,16880,16870,36
20230628,101500,69605320,16880,16880,16880,16880,0
20230628,101400,69605320,16880,16880,16880,16880,1
20230628,101300,69588440,16870,16870,16870,16870,0
20230628,101200,69588440,16870,16870,16870,16870,0
20230628,101100,69588440,16870,16870,16870,16870,0
20230628,101000,69588440,16870,16870,16870,16870,0
20230628,100900,69588440,16870,16880,16890,16870,333
20230628,100800,63964780,16880,16880,16880,16880,0
20230628,100700,63964780,16880,16880,16880,16880,0
20230628,100600,63964780,16880,16880,16880,16880,0
20230628,100500,63964780,16880,16870,16880,16870,108
20230628,100400,62142810,16870,16870,16870,16870,0
20230628,100300,62142810,16870,16870,16870,16870,0
20230628,100200,62142810,16870,16870,16870,16870,1
20230628,100100,62125940,16860,16860,16860,16860,0
20230628,100000,62125940,16860,16860,16860,16850,115
20230628,095900,60187180,16860,16860,16860,16860,1
20230628,095800,60170320,16840,16840,16840,16840,0
20230628,095700,60170320,16840,16840,16840,16840,382
20230628,095600,53737440,16840,16840,16840,16840,1
20230628,095500,53720600,16830,16830,16830,16830,294
20230628,095400,48772580,16830,16830,16830,16830,500
20230628,095300,40357580,16830,16830,16830,16830,201
20230628,095200,36974750,16860,16860,16860,16860,0
20230628,095100,36974750,16860,16850,16860,16840,257
20230628,095000,32645970,16850,16850,16850,16850,2
20230628,094900,32612270,16850,16860,16860,16850,9
20230628,094800,32460610,16850,16860,16870,16850,31
20230628,094700,31937970,16870,16870,16870,16870,12
20230628,094600,31735530,16870,16860,16870,16860,13
20230628,094500,31516340,16870,16870,16870,16870,0
20230628,094400,31516340,16870,16870,16870,16870,0
20230628,094300,31516340,16870,16860,16870,16860,6
20230628,094200,31415170,16880,16880,16880,16880,8
20230628,094100,31280130,16890,16900,16900,16890,127
20230628,094000,29134860,16900,16900,16900,16900,0
20230628,093900,29134860,16900,16900,16900,16900,0
20230628,093800,29134860,16900,16900,16900,16900,5
20230628,093700,29050360,16910,16910,16910,16910,8
20230628,093600,28915080,16910,16910,16910,16910,0
20230628,093500,28915080,16910,16910,16910,16910,1
20230628,093400,28898170,16920,16920,16920,16920,0
20230628,093300,28898170,16920,16920,16920,16920,0
20230628,093200,28898170,16920,16920,16920,16920,0
20230628,093100,28898170,16920,16920,16920,16920,0
20230628,093000,28898170,16920,16920,16920,16920,6
20230628,092900,28796650,16950,16950,16950,16950,0
20230628,092800,28796650,16950,16950,16950,16950,0
20230628,092700,28796650,16950,16950,16950,16950,1
20230628,092600,28779700,16940,16940,16940,16940,0
20230628,092500,28779700,16940,16940,16940,16940,0
20230628,092400,28779700,16940,16940,16940,16940,100
20230628,092300,27085700,16940,16940,16940,16940,20
20230628,092200,26746900,16950,16950,16950,16950,0
20230628,092100,26746900,16950,16830,16950,16830,48
20230628,092000,25938060,16820,16810,16820,16810,78
20230628,091900,24626480,16810,16800,16810,16800,2
20230628,091800,24592870,16800,16800,16800,16800,7
20230628,091700,24475270,16830,16830,16830,16830,16
20230628,091600,24205990,16820,16820,16820,16820,0
20230628,091500,24205990,16820,16820,16820,16820,35
20230628,091400,23617290,16820,16820,16820,16820,39
20230628,091300,22961310,16880,16880,16880,16880,0
20230628,091200,22961310,16880,16880,16880,16880,0
20230628,091100,22961310,16880,16880,16880,16880,0
20230628,091000,22961310,16880,16890,16890,16880,2
20230628,090900,22927540,16900,16820,16900,16820,233
20230628,090800,19005840,16900,16870,16910,16820,683
20230628,090700,7494110,16910,16880,16910,16870,347
20230628,090600,1637390,16890,16880,16890,16880,6
20230628,090500,1536100,16900,16900,16900,16900,0
20230628,090400,1536100,16900,16900,16900,16900,0
20230628,090300,1536100,16900,16900,16900,16900,0
20230628,090200,1536100,16900,16900,16900,16900,0
20230628,090100,1536100,16900,16900,16900,16900,0
20230628,090000,1536100,16900,16880,16900,16880,91