KissMeData/093520/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194500,2181042080,13960,13960,13960,13960,2219
20230628,194400,2181042080,13960,13960,13960,13960,0
20230628,194300,2181042080,13960,13960,13960,13960,0
20230628,194200,2181042080,13960,13960,13960,13960,0
20230628,194100,2181042080,13960,13960,13960,13960,0
20230628,194000,2181042080,13960,13960,13960,13960,0
20230628,193900,2181042080,13960,13960,13960,13960,0
20230628,193800,2181042080,13960,13960,13960,13960,0
20230628,193700,2181042080,13960,13960,13960,13960,0
20230628,193600,2181042080,13960,13960,13960,13960,0
20230628,193500,2181042080,13960,13960,13960,13960,0
20230628,193400,2181042080,13960,13960,13960,13960,0
20230628,193300,2181042080,13960,13960,13960,13960,0
20230628,193200,2181042080,13960,13960,13960,13960,0
20230628,193100,2181042080,13960,13960,13960,13960,0
20230628,193000,2181042080,13960,13960,13960,13960,0
20230628,192900,2181042080,13960,13960,13960,13960,0
20230628,192800,2181042080,13960,13960,13960,13960,0
20230628,192700,2181042080,13960,13960,13960,13960,0
20230628,192600,2181042080,13960,13960,13960,13960,0
20230628,192500,2181042080,13960,13960,13960,13960,0
20230628,192400,2181042080,13960,13960,13960,13960,0
20230628,192300,2181042080,13960,13960,13960,13960,0
20230628,192200,2181042080,13960,13960,13960,13960,0
20230628,192100,2181042080,13960,13960,13960,13960,0
20230628,192000,2181042080,13960,13960,13960,13960,0
20230628,191900,2181042080,13960,13960,13960,13960,0
20230628,191800,2181042080,13960,13960,13960,13960,0
20230628,191700,2181042080,13960,13960,13960,13960,0
20230628,191600,2181042080,13960,13960,13960,13960,0
20230628,191500,2181042080,13960,13960,13960,13960,2219
20230628,191400,2181042080,13960,13960,13960,13960,0
20230628,191300,2181042080,13960,13960,13960,13960,0
20230628,191200,2181042080,13960,13960,13960,13960,0
20230628,191100,2181042080,13960,13960,13960,13960,0
20230628,191000,2181042080,13960,13960,13960,13960,0
20230628,190900,2181042080,13960,13960,13960,13960,0
20230628,190800,2181042080,13960,13960,13960,13960,0
20230628,190700,2181042080,13960,13960,13960,13960,0
20230628,190600,2181042080,13960,13960,13960,13960,0
20230628,190500,2181042080,13960,13960,13960,13960,0
20230628,190400,2181042080,13960,13960,13960,13960,0
20230628,190300,2181042080,13960,13960,13960,13960,0
20230628,190200,2181042080,13960,13960,13960,13960,0
20230628,190100,2181042080,13960,13960,13960,13960,0
20230628,190000,2181042080,13960,13960,13960,13960,0
20230628,185900,2181042080,13960,13960,13960,13960,0
20230628,185800,2181042080,13960,13960,13960,13960,0
20230628,185700,2181042080,13960,13960,13960,13960,0
20230628,185600,2181042080,13960,13960,13960,13960,0
20230628,185500,2181042080,13960,13960,13960,13960,0
20230628,185400,2181042080,13960,13960,13960,13960,0
20230628,185300,2181042080,13960,13960,13960,13960,0
20230628,185200,2181042080,13960,13960,13960,13960,0
20230628,185100,2181042080,13960,13960,13960,13960,0
20230628,185000,2181042080,13960,13960,13960,13960,0
20230628,184900,2181042080,13960,13960,13960,13960,0
20230628,184800,2181042080,13960,13960,13960,13960,0
20230628,184700,2181042080,13960,13960,13960,13960,0
20230628,184600,2181042080,13960,13960,13960,13960,0
20230628,184500,2181042080,13960,13960,13960,13960,2219
20230628,184400,2181042080,13960,13960,13960,13960,0
20230628,184300,2181042080,13960,13960,13960,13960,0
20230628,184200,2181042080,13960,13960,13960,13960,0
20230628,184100,2181042080,13960,13960,13960,13960,0
20230628,184000,2181042080,13960,13960,13960,13960,0
20230628,183900,2181042080,13960,13960,13960,13960,0
20230628,183800,2181042080,13960,13960,13960,13960,0
20230628,183700,2181042080,13960,13960,13960,13960,0
20230628,183600,2181042080,13960,13960,13960,13960,0
20230628,183500,2181042080,13960,13960,13960,13960,0
20230628,183400,2181042080,13960,13960,13960,13960,0
20230628,183300,2181042080,13960,13960,13960,13960,0
20230628,183200,2181042080,13960,13960,13960,13960,0
20230628,183100,2181042080,13960,13960,13960,13960,0
20230628,183000,2181042080,13960,13960,13960,13960,0
20230628,182900,2181042080,13960,13960,13960,13960,0
20230628,182800,2181042080,13960,13960,13960,13960,0
20230628,182700,2181042080,13960,13960,13960,13960,0
20230628,182600,2181042080,13960,13960,13960,13960,0
20230628,182500,2181042080,13960,13960,13960,13960,0
20230628,182400,2181042080,13960,13960,13960,13960,0
20230628,182300,2181042080,13960,13960,13960,13960,0
20230628,182200,2181042080,13960,13960,13960,13960,0
20230628,182100,2181042080,13960,13960,13960,13960,0
20230628,182000,2181042080,13960,13960,13960,13960,0
20230628,181900,2181042080,13960,13960,13960,13960,0
20230628,181800,2181042080,13960,13960,13960,13960,0
20230628,181700,2181042080,13960,13960,13960,13960,0
20230628,181600,2181042080,13960,13960,13960,13960,0
20230628,181500,2181042080,13960,13960,13960,13960,2219
20230628,181400,2181042080,13960,13960,13960,13960,0
20230628,181300,2181042080,13960,13960,13960,13960,0
20230628,181200,2181042080,13960,13960,13960,13960,0
20230628,181100,2181042080,13960,13960,13960,13960,0
20230628,181000,2181042080,13960,13960,13960,13960,0
20230628,180900,2181042080,13960,13960,13960,13960,0
20230628,180800,2181042080,13960,13960,13960,13960,0
20230628,180700,2181042080,13960,13960,13960,13960,0
20230628,180600,2181042080,13960,13960,13960,13960,0
20230628,180500,2181042080,13960,13960,13960,13960,0
20230628,180400,2181042080,13960,13960,13960,13960,0
20230628,180300,2181042080,13960,13960,13960,13960,0
20230628,180200,2181042080,13960,13960,13960,13960,0
20230628,180100,2181042080,13960,13960,13960,13960,0
20230628,180000,2181042080,13960,13960,13960,13960,0
20230628,175900,2181042080,13960,13960,13960,13960,0
20230628,175800,2181042080,13960,13960,13960,13960,0
20230628,175700,2181042080,13960,13960,13960,13960,0
20230628,175600,2181042080,13960,13960,13960,13960,0
20230628,175500,2181042080,13960,13960,13960,13960,0
20230628,175400,2181042080,13960,13960,13960,13960,0
20230628,175300,2181042080,13960,13960,13960,13960,0
20230628,175200,2181042080,13960,13960,13960,13960,0
20230628,175100,2181042080,13960,13960,13960,13960,0
20230628,175000,2181042080,13960,13960,13960,13960,0
20230628,174900,2181042080,13960,13960,13960,13960,0
20230628,174800,2181042080,13960,13960,13960,13960,0
20230628,174700,2181042080,13960,13960,13960,13960,0
20230628,174600,2181042080,13960,13960,13960,13960,0
20230628,174500,2181042080,13960,13960,13960,13960,2219
20230628,174400,2181042080,13960,13960,13960,13960,0
20230628,174300,2181042080,13960,13960,13960,13960,0
20230628,174200,2181042080,13960,13960,13960,13960,0
20230628,174100,2181042080,13960,13960,13960,13960,0
20230628,174000,2181042080,13960,13960,13960,13960,0
20230628,173900,2181042080,13960,13960,13960,13960,0
20230628,173800,2181042080,13960,13960,13960,13960,0
20230628,173700,2181042080,13960,13960,13960,13960,0
20230628,173600,2181042080,13960,13960,13960,13960,0
20230628,173500,2181042080,13960,13960,13960,13960,0
20230628,173400,2181042080,13960,13960,13960,13960,0
20230628,173300,2181042080,13960,13960,13960,13960,0
20230628,173200,2181042080,13960,13960,13960,13960,0
20230628,173100,2181042080,13960,13960,13960,13960,0
20230628,173000,2181042080,13960,13960,13960,13960,0
20230628,172900,2181042080,13960,13960,13960,13960,0
20230628,172800,2181042080,13960,13960,13960,13960,0
20230628,172700,2181042080,13960,13960,13960,13960,0
20230628,172600,2181042080,13960,13960,13960,13960,0
20230628,172500,2181042080,13960,13960,13960,13960,0
20230628,172400,2181042080,13960,13960,13960,13960,0
20230628,172300,2181042080,13960,13960,13960,13960,0
20230628,172200,2181042080,13960,13960,13960,13960,0
20230628,172100,2181042080,13960,13960,13960,13960,0
20230628,172000,2181042080,13960,13960,13960,13960,0
20230628,171900,2181042080,13960,13960,13960,13960,0
20230628,171800,2181042080,13960,13960,13960,13960,0
20230628,171700,2181042080,13960,13960,13960,13960,0
20230628,171600,2181042080,13960,13960,13960,13960,0
20230628,171500,2181042080,13960,13960,13960,13960,2219
20230628,171400,2181042080,13960,13960,13960,13960,0
20230628,171300,2181042080,13960,13960,13960,13960,0
20230628,171200,2181042080,13960,13960,13960,13960,0
20230628,171100,2181042080,13960,13960,13960,13960,0
20230628,171000,2181042080,13960,13960,13960,13960,0
20230628,170900,2181042080,13960,13960,13960,13960,0
20230628,170800,2181042080,13960,13960,13960,13960,0
20230628,170700,2181042080,13960,13960,13960,13960,0
20230628,170600,2181042080,13960,13960,13960,13960,0
20230628,170500,2181042080,13960,13960,13960,13960,0
20230628,170400,2181042080,13960,13960,13960,13960,0
20230628,170300,2181042080,13960,13960,13960,13960,0
20230628,170200,2181042080,13960,13960,13960,13960,0
20230628,170100,2181042080,13960,13960,13960,13960,0
20230628,170000,2181042080,13960,13960,13960,13960,0
20230628,165900,2181042080,13960,13960,13960,13960,0
20230628,165800,2181042080,13960,13960,13960,13960,0
20230628,165700,2181042080,13960,13960,13960,13960,0
20230628,165600,2181042080,13960,13960,13960,13960,0
20230628,165500,2181042080,13960,13960,13960,13960,0
20230628,165400,2181042080,13960,13960,13960,13960,0
20230628,165300,2181042080,13960,13960,13960,13960,0
20230628,165200,2181042080,13960,13960,13960,13960,0
20230628,165100,2181042080,13960,13960,13960,13960,0
20230628,165000,2181042080,13960,13960,13960,13960,0
20230628,164900,2181042080,13960,13960,13960,13960,0
20230628,164800,2181042080,13960,13960,13960,13960,0
20230628,164700,2181042080,13960,13960,13960,13960,0
20230628,164600,2181042080,13960,13960,13960,13960,0
20230628,164500,2181042080,13960,13960,13960,13960,2219
20230628,164400,2181042080,13960,13960,13960,13960,0
20230628,164300,2181042080,13960,13960,13960,13960,0
20230628,164200,2181042080,13960,13960,13960,13960,0
20230628,164100,2181042080,13960,13960,13960,13960,0
20230628,164000,2181042080,13960,13960,13960,13960,0
20230628,163900,2181042080,13960,13960,13960,13960,0
20230628,163800,2181042080,13960,13960,13960,13960,0
20230628,163700,2181042080,13960,13960,13960,13960,0
20230628,163600,2181042080,13960,13960,13960,13960,0
20230628,163500,2181042080,13960,13960,13960,13960,0
20230628,163400,2181042080,13960,13960,13960,13960,0
20230628,163300,2181042080,13960,13960,13960,13960,0
20230628,163200,2181042080,13960,13960,13960,13960,0
20230628,163100,2181042080,13960,13960,13960,13960,0
20230628,163000,2181042080,13960,13960,13960,13960,0
20230628,162900,2181042080,13960,13960,13960,13960,0
20230628,162800,2181042080,13960,13960,13960,13960,0
20230628,162700,2181042080,13960,13960,13960,13960,0
20230628,162600,2181042080,13960,13960,13960,13960,0
20230628,162500,2181042080,13960,13960,13960,13960,0
20230628,162400,2181042080,13960,13960,13960,13960,0
20230628,162300,2181042080,13960,13960,13960,13960,0
20230628,162200,2181042080,13960,13960,13960,13960,0
20230628,162100,2181042080,13960,13960,13960,13960,0
20230628,162000,2181042080,13960,13960,13960,13960,0
20230628,161900,2181042080,13960,13960,13960,13960,0
20230628,161800,2181042080,13960,13960,13960,13960,0
20230628,161700,2181042080,13960,13960,13960,13960,0
20230628,161600,2181042080,13960,13960,13960,13960,0
20230628,161500,2181042080,13960,13960,13960,13960,2219
20230628,161400,2181042080,13960,13960,13960,13960,0
20230628,161300,2181042080,13960,13960,13960,13960,0
20230628,161200,2181042080,13960,13960,13960,13960,0
20230628,161100,2181042080,13960,13960,13960,13960,0
20230628,161000,2181042080,13960,13960,13960,13960,0
20230628,160900,2181042080,13960,13960,13960,13960,0
20230628,160800,2181042080,13960,13960,13960,13960,0
20230628,160700,2181042080,13960,13960,13960,13960,0
20230628,160600,2181042080,13960,13960,13960,13960,0
20230628,160500,2181042080,13960,13960,13960,13960,0
20230628,160400,2181042080,13960,13960,13960,13960,0
20230628,160300,2181042080,13960,13960,13960,13960,0
20230628,160200,2181042080,13960,13960,13960,13960,0
20230628,160100,2181042080,13960,13960,13960,13960,0
20230628,160000,2181042080,13960,13960,13960,13960,0
20230628,155900,2181042080,13960,13960,13960,13960,0
20230628,155800,2181042080,13960,13960,13960,13960,0
20230628,155700,2181042080,13960,13960,13960,13960,0
20230628,155600,2181042080,13960,13960,13960,13960,0
20230628,155500,2181042080,13960,13960,13960,13960,0
20230628,155400,2181042080,13960,13960,13960,13960,0
20230628,155300,2181042080,13960,13960,13960,13960,0
20230628,155200,2181042080,13960,13960,13960,13960,0
20230628,155100,2181042080,13960,13960,13960,13960,0
20230628,155000,2181042080,13960,13960,13960,13960,0
20230628,154900,2181042080,13960,13960,13960,13960,0
20230628,154800,2181042080,13960,13960,13960,13960,0
20230628,154700,2181042080,13960,13960,13960,13960,0
20230628,154600,2181042080,13960,13960,13960,13960,0
20230628,154500,2181042080,13960,13960,13960,13960,2219
20230628,154400,2181042080,13960,13960,13960,13960,0
20230628,154300,2181042080,13960,13960,13960,13960,0
20230628,154200,2181042080,13960,13960,13960,13960,0
20230628,154100,2181042080,13960,13960,13960,13960,0
20230628,154000,2181042080,13960,13960,13960,13960,0
20230628,153900,2181042080,13960,13960,13960,13960,0
20230628,153800,2181042080,13960,13960,13960,13960,0
20230628,153700,2181042080,13960,13960,13960,13960,0
20230628,153600,2181042080,13960,13960,13960,13960,0
20230628,153500,2181042080,13960,13960,13960,13960,0
20230628,153400,2181042080,13960,13960,13960,13960,0
20230628,153300,2181042080,13960,13960,13960,13960,0
20230628,153200,2181042080,13960,13960,13960,13960,0
20230628,153100,2181042080,13960,13960,13960,13960,0
20230628,153000,2181042080,13960,13960,13960,13960,2219
20230628,152900,2150064840,13960,13960,13960,13960,0
20230628,152800,2150064840,13960,13960,13960,13960,0
20230628,152700,2150064840,13960,13960,13960,13960,0
20230628,152600,2150064840,13960,13960,13960,13960,0
20230628,152500,2150064840,13960,13960,13960,13960,0
20230628,152400,2150064840,13960,13960,13960,13960,0
20230628,152300,2150064840,13960,13960,13960,13960,0
20230628,152200,2150064840,13960,13960,13960,13960,0
20230628,152100,2150064840,13960,13960,13960,13960,0
20230628,152000,2150064840,13960,13960,13960,13960,0
20230628,151900,2150064840,13960,13960,13970,13960,251
20230628,151800,2146560780,13950,13960,13960,13950,552
20230628,151700,2138859970,13960,13960,13960,13950,998
20230628,151600,2124929340,13960,13950,13960,13950,299
20230628,151500,2120757300,13960,13930,13960,13920,524
20230628,151400,2113450840,13930,13910,13930,13910,215
20230628,151300,2110456020,13900,13900,13900,13900,0
20230628,151200,2110456020,13900,13900,13920,13900,12
20230628,151100,2110289200,13900,13880,13900,13880,1293
20230628,151000,2092332150,13880,13880,13890,13880,195
20230628,150900,2089625540,13880,13880,13900,13880,816
20230628,150800,2078294340,13880,13890,13890,13880,660
20230628,150700,2069131850,13900,13910,13910,13900,35
20230628,150600,2068645230,13890,13880,13890,13880,354
20230628,150500,2063729160,13870,13880,13880,13870,262
20230628,150400,2060093100,13880,13900,13900,13880,508
20230628,150300,2053037770,13880,13880,13880,13880,0
20230628,150200,2053037770,13880,13880,13880,13880,507
20230628,150100,2046000610,13880,13880,13880,13880,13
20230628,150000,2045820170,13880,13850,13880,13850,9
20230628,145900,2045695430,13870,13870,13870,13840,604
20230628,145800,2037323660,13880,13880,13890,13880,315
20230628,145700,2032949240,13910,13880,13910,13880,343
20230628,145600,2028185310,13880,13870,13890,13870,10
20230628,145500,2028046540,13860,13910,13910,13850,658
20230628,145400,2018896750,13920,13930,13930,13910,511
20230628,145300,2011783580,13950,13910,13950,13910,14
20230628,145200,2011588590,13910,13900,13950,13900,327
20230628,145100,2007027460,13900,13910,13940,13900,831
20230628,145000,1995453940,13910,13910,13940,13910,122
20230628,144900,1993753530,13940,13910,13940,13840,839
20230628,144800,1982126680,13960,13810,13970,13810,32054
20230628,144700,1538967250,13820,13810,13820,13810,678
20230628,144600,1529597390,13820,13820,13820,13810,398
20230628,144500,1524097170,13810,13810,13820,13810,1342
20230628,144400,1505550980,13820,13820,13820,13810,331
20230628,144300,1500977320,13810,13820,13820,13810,274
20230628,144200,1497191040,13810,13810,13810,13800,283
20230628,144100,1493282820,13810,13820,13820,13800,288
20230628,144000,1489303820,13810,13810,13820,13800,837
20230628,143900,1477746800,13810,13820,13820,13810,737
20230628,143800,1467563520,13810,13800,13820,13800,185
20230628,143700,1465007340,13810,13810,13810,13800,538
20230628,143600,1457577650,13810,13810,13820,13810,586
20230628,143500,1449481520,13810,13810,13820,13810,490
20230628,143400,1442711140,13810,13820,13820,13810,520
20230628,143300,1435525900,13810,13820,13820,13810,643
20230628,143200,1426639720,13820,13820,13820,13810,542
20230628,143100,1419149630,13820,13810,13820,13810,411
20230628,143000,1413469760,13810,13810,13820,13810,1816
20230628,142900,1388372790,13820,13820,13820,13810,1012
20230628,142800,1374387020,13810,13820,13820,13810,322
20230628,142700,1369937080,13810,13810,13810,13810,10
20230628,142600,1369798980,13810,13810,13810,13800,424
20230628,142500,1363943770,13810,13790,13820,13790,539
20230628,142400,1356495250,13790,13800,13820,13790,221
20230628,142300,1353443310,13800,13790,13830,13790,552
20230628,142200,1345825240,13790,13800,13810,13790,266
20230628,142100,1342153980,13790,13800,13810,13790,471
20230628,142000,1335655280,13790,13830,13830,13790,127
20230628,141900,1333900310,13820,13780,13820,13780,385
20230628,141800,1328591100,13770,13760,13790,13760,1476
20230628,141700,1308237290,13760,13750,13760,13750,22
20230628,141600,1307934600,13790,13780,13790,13750,520
20230628,141500,1300766170,13750,13750,13790,13740,1044
20230628,141400,1286410990,13750,13800,13800,13750,4135
20230628,141300,1229474360,13800,13820,13820,13790,960
20230628,141200,1216225730,13820,13830,13830,13820,15
20230628,141100,1216018380,13810,13830,13830,13810,396
20230628,141000,1210547020,13830,13830,13830,13830,109
20230628,140900,1209039550,13830,13850,13850,13830,230
20230628,140800,1205855750,13860,13850,13860,13850,1024
20230628,140700,1191672020,13840,13840,13840,13840,5
20230628,140600,1191602820,13840,13850,13860,13840,118
20230628,140500,1189967830,13850,13860,13860,13850,13
20230628,140400,1189787730,13860,13860,13860,13860,84
20230628,140300,1188623490,13860,13860,13860,13850,29
20230628,140200,1188221560,13860,13840,13860,13840,18
20230628,140100,1187972140,13860,13840,13860,13840,10
20230628,140000,1187833620,13840,13850,13860,13840,80
20230628,135900,1186725550,13860,13870,13870,13860,37
20230628,135800,1186212530,13870,13870,13870,13870,15
20230628,135700,1186004480,13870,13870,13870,13870,0
20230628,135600,1186004480,13870,13870,13880,13840,1688
20230628,135500,1162596970,13870,13880,13890,13870,543
20230628,135400,1155060590,13910,13930,13930,13880,661
20230628,135300,1145879560,13930,13930,13930,13930,1
20230628,135200,1145865630,13890,13890,13890,13890,57
20230628,135100,1145073900,13930,13930,13930,13930,0
20230628,135000,1145073900,13930,13930,13930,13930,0
20230628,134900,1145073900,13930,13930,13930,13930,0
20230628,134800,1145073900,13930,13960,13960,13890,52
20230628,134700,1144351510,13880,13880,13880,13880,1
20230628,134600,1144337630,13970,13870,13970,13870,585
20230628,134500,1136213960,13870,13880,13880,13870,95
20230628,134400,1134896300,13880,13880,13880,13880,3
20230628,134300,1134854660,13870,13870,13870,13870,65
20230628,134200,1133953110,13870,13870,13870,13870,60
20230628,134100,1133120910,13860,13860,13890,13860,144
20230628,134000,1131125040,13900,13890,13900,13890,10
20230628,133900,1130986060,13900,13900,13900,13900,71
20230628,133800,1129999160,13910,13850,13910,13850,42
20230628,133700,1129415600,13920,13940,13940,13900,157
20230628,133600,1127227900,13850,13860,13860,13850,395
20230628,133500,1121754980,13860,13860,13860,13860,10
20230628,133400,1121616380,13860,13860,13860,13860,0
20230628,133300,1121616380,13860,13860,13860,13860,120
20230628,133200,1119953180,13860,13870,13870,13860,100
20230628,133100,1118567150,13860,13860,13860,13860,0
20230628,133000,1118567150,13860,13870,13870,13860,164
20230628,132900,1116294100,13860,13860,13860,13860,1
20230628,132800,1116280240,13860,13860,13860,13860,0
20230628,132700,1116280240,13860,13860,13860,13860,61
20230628,132600,1115434780,13870,13870,13870,13870,1
20230628,132500,1115420910,13870,13890,13890,13870,39
20230628,132400,1114879620,13890,13890,13890,13890,0
20230628,132300,1114879620,13890,13890,13890,13890,18
20230628,132200,1114629600,13860,13860,13860,13860,319
20230628,132100,1110208260,13850,13860,13860,13850,929
20230628,132000,1097339800,13860,13860,13880,13860,31
20230628,131900,1096909940,13860,13860,13880,13860,24
20230628,131800,1096577080,13860,13870,13870,13860,323
20230628,131700,1092099830,13870,13870,13870,13870,0
20230628,131600,1092099830,13870,13870,13870,13870,25
20230628,131500,1091753080,13860,13870,13870,13860,122
20230628,131400,1090061770,13900,13910,13910,13900,13
20230628,131300,1089880990,13910,13890,13910,13890,51
20230628,131200,1089171600,13900,13900,13900,13900,300
20230628,131100,1085001600,13890,13870,13890,13870,124
20230628,131000,1083279260,13870,13890,13890,13870,940
20230628,130900,1070232430,13890,13930,13930,13890,161
20230628,130800,1067995980,13890,13890,13890,13890,440
20230628,130700,1061884380,13890,13900,13900,13890,1046
20230628,130600,1047348370,13910,13920,13920,13910,324
20230628,130500,1042841510,13920,13920,13920,13920,180
20230628,130400,1040335910,13940,13940,13940,13940,1
20230628,130300,1040321970,13940,13940,13940,13940,10
20230628,130200,1040182570,13910,13910,13910,13910,70
20230628,130100,1039208870,13910,13920,13920,13910,86
20230628,130000,1038011760,13920,13920,13920,13920,0
20230628,125900,1038011760,13920,13920,13920,13920,0
20230628,125800,1038011760,13920,13920,13920,13920,315
20230628,125700,1033626960,13920,13920,13920,13920,0
20230628,125600,1033626960,13920,13920,13920,13920,0
20230628,125500,1033626960,13920,13920,13920,13920,6
20230628,125400,1033543440,13970,13970,13970,13970,0
20230628,125300,1033543440,13970,13940,13970,13940,290
20230628,125200,1029498340,13940,13940,13940,13940,1
20230628,125100,1029484400,13930,13920,13930,13920,57
20230628,125000,1028690720,13930,13940,13940,13930,426
20230628,124900,1022755270,13960,13950,13960,13950,133
20230628,124800,1020898820,13940,13940,13940,13940,121
20230628,124700,1019212080,13950,13950,13950,13950,37
20230628,124600,1018695930,13950,13950,13950,13950,3
20230628,124500,1018654080,13950,13950,13950,13950,0
20230628,124400,1018654080,13950,13950,13950,13950,0
20230628,124300,1018654080,13950,13960,13980,13950,141
20230628,124200,1016685990,13980,13980,13980,13980,0
20230628,124100,1016685990,13980,13980,13980,13980,0
20230628,124000,1016685990,13980,13960,13980,13960,8
20230628,123900,1016574190,13940,13940,13940,13940,0
20230628,123800,1016574190,13940,13940,13940,13940,30
20230628,123700,1016155990,13950,13970,13970,13950,250
20230628,123600,1012666870,13970,13970,13970,13970,19
20230628,123500,1012401440,13970,13970,13970,13970,52
20230628,123400,1011675000,13950,13950,13950,13950,1
20230628,123300,1011661050,13970,13950,13970,13950,51
20230628,123200,1010948710,13970,13970,13970,13970,6
20230628,123100,1010864890,13980,13980,13980,13980,74
20230628,123000,1009830370,13980,13980,13980,13980,26
20230628,122900,1009466890,13980,13990,14000,13980,4
20230628,122800,1009410930,14000,13990,14000,13990,80
20230628,122700,1008291230,13990,13990,13990,13990,1
20230628,122600,1008277240,13990,13990,13990,13980,426
20230628,122500,1002317510,13980,13970,13980,13970,100
20230628,122400,1000919520,13980,13980,13980,13980,0
20230628,122300,1000919520,13980,13970,13980,13970,50
20230628,122200,1000221010,13970,13970,13970,13970,6
20230628,122100,1000137190,13970,13960,13970,13960,473
20230628,122000,993530090,13960,13960,13960,13960,3
20230628,121900,993488210,13970,13970,13970,13970,50
20230628,121800,992789710,13960,13950,13960,13950,53
20230628,121700,992049840,13950,13950,13950,13950,23
20230628,121600,991728990,13940,13940,13940,13940,1
20230628,121500,991715050,13950,13950,13950,13950,107
20230628,121400,990222400,13950,13950,13950,13950,107
20230628,121300,988729750,13970,13930,13970,13930,424
20230628,121200,982807230,13930,13930,13930,13930,30
20230628,121100,982389330,13930,13930,13930,13930,0
20230628,121000,982389330,13930,13930,13930,13930,0
20230628,120900,982389330,13930,13930,13930,13930,0
20230628,120800,982389330,13930,13930,13930,13930,29
20230628,120700,981985360,13930,13930,13930,13930,1
20230628,120600,981971430,13970,13970,13970,13970,0
20230628,120500,981971430,13970,13920,13970,13920,26
20230628,120400,981609460,13920,13920,13920,13920,0
20230628,120300,981609460,13920,13920,13920,13920,20
20230628,120200,981331060,13920,13920,13920,13920,67
20230628,120100,980398420,13920,13920,13920,13920,0
20230628,120000,980398420,13920,13920,13920,13920,120
20230628,115900,978728020,13920,13920,13920,13920,0
20230628,115800,978728020,13920,13920,13920,13920,1
20230628,115700,978714100,13920,13920,13920,13920,0
20230628,115600,978714100,13920,13920,13920,13920,9
20230628,115500,978588820,13930,13930,13930,13930,222
20230628,115400,975496360,13940,13940,13940,13940,92
20230628,115300,974213880,13940,13960,13970,13940,60
20230628,115200,973376060,13960,13960,13960,13960,1
20230628,115100,973362100,13960,13960,13960,13960,1
20230628,115000,973348140,13970,13960,13970,13960,100
20230628,114900,971952120,13960,13960,13960,13950,12
20230628,114800,971784610,13940,13940,13940,13940,6
20230628,114700,971700970,13930,13930,13930,13930,0
20230628,114600,971700970,13930,13930,13930,13930,0
20230628,114500,971700970,13930,13930,13930,13930,0
20230628,114400,971700970,13930,13930,13930,13930,8
20230628,114300,971589530,13930,13930,13930,13930,0
20230628,114200,971589530,13930,13940,13940,13930,210
20230628,114100,968664010,13940,13940,13940,13940,0
20230628,114000,968664010,13940,13940,13940,13940,1
20230628,113900,968650070,13940,13940,13940,13940,173
20230628,113800,966238450,13930,13930,13930,13930,3
20230628,113700,966196660,13960,13960,13960,13960,70
20230628,113600,965219460,13950,13950,13950,13950,65
20230628,113500,964312710,13940,13940,13940,13940,40
20230628,113400,963755110,13940,13950,13950,13940,15
20230628,113300,963545960,13950,13950,13950,13950,25
20230628,113200,963197210,13950,13950,13950,13950,229
20230628,113100,960002660,13950,13920,13950,13920,8
20230628,113000,959891130,13930,13930,13930,13930,1
20230628,112900,959877200,13930,13930,13930,13930,10
20230628,112800,959737900,13930,13910,13930,13910,321
20230628,112700,955268820,13880,13880,13880,13880,67
20230628,112600,954338860,13880,13880,13880,13880,0
20230628,112500,954338860,13880,13880,13880,13880,0
20230628,112400,954338860,13880,13880,13880,13880,0
20230628,112300,954338860,13880,13880,13880,13880,165
20230628,112200,952048660,13880,13880,13880,13880,462
20230628,112100,945636100,13870,13880,13880,13870,22
20230628,112000,945330950,13860,13900,13900,13860,110
20230628,111900,943804290,13880,13900,13900,13880,635
20230628,111800,934983070,13900,13870,13900,13870,262
20230628,111700,931346510,13870,13860,13870,13860,110
20230628,111600,929821810,13860,13870,13870,13860,301
20230628,111500,925649940,13870,13880,13880,13870,105
20230628,111400,924193580,13880,13880,13880,13880,100
20230628,111300,922805580,13890,13880,13890,13860,366
20230628,111200,917727070,13890,13890,13890,13890,21
20230628,111100,917435380,13900,13900,13900,13890,83
20230628,111000,916281700,13900,13910,13910,13900,30
20230628,110900,915864600,13920,13890,13920,13890,60
20230628,110800,915029750,13910,13910,13910,13890,67
20230628,110700,914098670,13910,13910,13910,13910,11
20230628,110600,913945660,13900,13900,13900,13900,62
20230628,110500,913083860,13900,13900,13900,13900,270
20230628,110400,909330860,13900,13860,13900,13860,32
20230628,110300,908886860,13860,13890,13900,13860,232
20230628,110200,905669790,13890,13890,13890,13890,101
20230628,110100,904266900,13860,13870,13870,13860,800
20230628,110000,893178220,13860,13860,13860,13860,50
20230628,105900,892485220,13860,13870,13890,13860,246
20230628,105800,889075380,13860,13860,13860,13860,45
20230628,105700,888451680,13860,13830,13860,13830,413
20230628,105600,882729390,13760,13930,13940,13740,8962
20230628,105500,758948710,13930,13930,13930,13930,8
20230628,105400,758837270,13860,13890,13930,13860,1024
20230628,105300,744637860,13930,13910,13930,13890,901
20230628,105200,732117650,13900,13910,13910,13900,50
20230628,105100,731422520,13900,13950,13950,13900,7
20230628,105000,731324970,13950,13930,13950,13890,390
20230628,104900,725899610,13950,13950,13950,13950,17
20230628,104800,725662460,13870,13900,13910,13870,2233
20230628,104700,694645000,13880,13880,13880,13880,104
20230628,104600,693201480,13860,13990,13990,13860,3962
20230628,104500,638022980,13980,13990,14000,13980,877
20230628,104400,625757640,14000,14010,14010,14000,408
20230628,104300,620044990,14030,14030,14030,14030,0
20230628,104200,620044990,14030,14030,14030,14030,0
20230628,104100,620044990,14030,14020,14030,14000,2634
20230628,104000,583151860,14030,14030,14030,14030,303
20230628,103900,578900770,14030,14030,14030,14030,30
20230628,103800,578479870,14060,14060,14060,14060,4
20230628,103700,578423630,14060,14020,14060,14020,72
20230628,103600,577414150,14020,14050,14070,14020,626
20230628,103500,568628680,14080,14080,14080,14080,15
20230628,103400,568417480,14070,14090,14090,14070,1353
20230628,103300,549369680,14090,14090,14090,14090,355
20230628,103200,544367730,14090,14090,14090,14090,10
20230628,103100,544226830,14090,14090,14090,14090,181
20230628,103000,541676540,14090,14090,14090,14090,150
20230628,102900,539563040,14080,14090,14090,14080,44
20230628,102800,538943280,14120,14100,14120,14100,85
20230628,102700,537743200,14100,14100,14100,14100,6
20230628,102600,537658600,14100,14130,14130,14100,84
20230628,102500,536474170,14140,14140,14140,14140,0
20230628,102400,536474170,14140,14140,14140,14000,4043
20230628,102300,479527400,14140,14150,14150,14140,356
20230628,102200,474491340,14200,14200,14200,14200,5
20230628,102100,474420340,14160,14160,14160,14160,361
20230628,102000,469308580,14200,14170,14200,14170,283
20230628,101900,465298440,14170,14170,14170,14170,201
20230628,101800,462450270,14170,14180,14180,14170,268
20230628,101700,458650040,14200,14180,14200,14180,91
20230628,101600,457357900,14170,14170,14170,14170,0
20230628,101500,457357900,14170,14170,14170,14170,0
20230628,101400,457357900,14170,14170,14170,14170,0
20230628,101300,457357900,14170,14180,14180,14170,270
20230628,101200,453531900,14180,14230,14230,14180,577
20230628,101100,445344470,14210,14210,14210,14210,0
20230628,101000,445344470,14210,14240,14260,14210,328
20230628,100900,440680270,14250,14250,14250,14250,25
20230628,100800,440324020,14250,14250,14250,14250,2
20230628,100700,440295520,14250,14230,14250,14230,53
20230628,100600,439540590,14230,14230,14230,14230,11
20230628,100500,439384060,14230,14230,14230,14230,0
20230628,100400,439384060,14230,14210,14230,14210,21
20230628,100300,439085590,14210,14180,14210,14170,22
20230628,100200,438773680,14170,14180,14180,14170,128
20230628,100100,436959620,14180,14210,14210,14170,476
20230628,100000,430207880,14210,14230,14230,14190,1051
20230628,095900,415263410,14230,14240,14240,14230,124
20230628,095800,413498110,14250,14240,14250,14240,43
20230628,095700,412885780,14250,14250,14250,14250,117
20230628,095600,411218530,14250,14250,14250,14250,11
20230628,095500,411061780,14280,14240,14280,14230,134
20230628,095400,409154380,14230,14260,14260,14230,513
20230628,095300,401851470,14260,14280,14280,14260,458
20230628,095200,395315140,14290,14280,14290,14280,303
20230628,095100,390988290,14280,14300,14300,14280,602
20230628,095000,382381710,14310,14360,14360,14310,288
20230628,094900,378256450,14360,14360,14360,14360,15
20230628,094800,378041050,14370,14380,14380,14370,226
20230628,094700,374792420,14380,14370,14380,14370,354
20230628,094600,369703200,14370,14370,14370,14370,890
20230628,094500,356913900,14360,14360,14360,14360,420
20230628,094400,350882700,14350,14340,14350,14340,321
20230628,094300,346276430,14340,14340,14340,14340,22
20230628,094200,345960950,14340,14340,14360,14340,2071
20230628,094100,316248630,14340,14340,14340,14340,142
20230628,094000,314212350,14330,14330,14330,14330,599
20230628,093900,305628680,14320,14320,14320,14320,103
20230628,093800,304153720,14320,14330,14330,14320,492
20230628,093700,297106230,14330,14330,14340,14330,413
20230628,093600,291186890,14340,14330,14340,14320,222
20230628,093500,288004630,14330,14340,14340,14330,162
20230628,093400,285682170,14340,14340,14340,14330,713
20230628,093300,275458130,14340,14290,14340,14290,281
20230628,093200,271428640,14340,14320,14340,14300,831
20230628,093100,259520530,14320,14330,14330,14320,137
20230628,093000,257557620,14330,14330,14330,14330,44
20230628,092900,256927100,14330,14330,14340,14330,377
20230628,092800,251523700,14340,14310,14350,14280,1461
20230628,092700,230577030,14300,14260,14300,14260,2207
20230628,092600,199026560,14200,14230,14260,14200,1143
20230628,092500,182757710,14220,14190,14220,14190,1583
20230628,092400,160275160,14200,14190,14200,14190,40
20230628,092300,159707170,14190,14200,14200,14190,69
20230628,092200,158727670,14200,14160,14200,14160,118
20230628,092100,157053270,14160,14200,14200,14160,401
20230628,092000,151371920,14130,14200,14210,14130,594
20230628,091900,142962480,14200,14210,14220,14170,300
20230628,091800,138706910,14200,14230,14230,14200,481
20230628,091700,131869940,14230,14230,14230,14220,117
20230628,091600,130205240,14230,14210,14230,14210,430
20230628,091500,124092920,14230,14240,14240,14230,130
20230628,091400,122241830,14240,14230,14240,14230,107
20230628,091300,120718840,14240,14240,14240,14240,140
20230628,091200,118725240,14240,14240,14240,14210,895
20230628,091100,105995920,14250,14250,14250,14250,59
20230628,091000,105155170,14270,14270,14280,14260,500
20230628,090900,98020170,14270,14270,14270,14260,224
20230628,090800,94823710,14260,14260,14270,14230,228
20230628,090700,91572070,14260,14260,14270,14230,1152
20230628,090600,75150200,14250,14250,14260,14250,255
20230628,090500,71514610,14250,14260,14260,14250,17
20230628,090400,71272350,14220,14200,14240,14170,1324
20230628,090300,52473730,14200,14200,14200,14200,1
20230628,090200,52459530,14140,14140,14140,14130,66
20230628,090100,51526740,14130,14200,14240,14130,1290
20230628,090000,33232020,14210,14110,14210,14110,2354