KissMeData/094820/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194500,1119599600,13900,13900,13900,13900,1316
20230628,194400,1119599600,13900,13900,13900,13900,0
20230628,194300,1119599600,13900,13900,13900,13900,0
20230628,194200,1119599600,13900,13900,13900,13900,0
20230628,194100,1119599600,13900,13900,13900,13900,0
20230628,194000,1119599600,13900,13900,13900,13900,0
20230628,193900,1119599600,13900,13900,13900,13900,0
20230628,193800,1119599600,13900,13900,13900,13900,0
20230628,193700,1119599600,13900,13900,13900,13900,0
20230628,193600,1119599600,13900,13900,13900,13900,0
20230628,193500,1119599600,13900,13900,13900,13900,0
20230628,193400,1119599600,13900,13900,13900,13900,0
20230628,193300,1119599600,13900,13900,13900,13900,0
20230628,193200,1119599600,13900,13900,13900,13900,0
20230628,193100,1119599600,13900,13900,13900,13900,0
20230628,193000,1119599600,13900,13900,13900,13900,0
20230628,192900,1119599600,13900,13900,13900,13900,0
20230628,192800,1119599600,13900,13900,13900,13900,0
20230628,192700,1119599600,13900,13900,13900,13900,0
20230628,192600,1119599600,13900,13900,13900,13900,0
20230628,192500,1119599600,13900,13900,13900,13900,0
20230628,192400,1119599600,13900,13900,13900,13900,0
20230628,192300,1119599600,13900,13900,13900,13900,0
20230628,192200,1119599600,13900,13900,13900,13900,0
20230628,192100,1119599600,13900,13900,13900,13900,0
20230628,192000,1119599600,13900,13900,13900,13900,0
20230628,191900,1119599600,13900,13900,13900,13900,0
20230628,191800,1119599600,13900,13900,13900,13900,0
20230628,191700,1119599600,13900,13900,13900,13900,0
20230628,191600,1119599600,13900,13900,13900,13900,0
20230628,191500,1119599600,13900,13900,13900,13900,1316
20230628,191400,1119599600,13900,13900,13900,13900,0
20230628,191300,1119599600,13900,13900,13900,13900,0
20230628,191200,1119599600,13900,13900,13900,13900,0
20230628,191100,1119599600,13900,13900,13900,13900,0
20230628,191000,1119599600,13900,13900,13900,13900,0
20230628,190900,1119599600,13900,13900,13900,13900,0
20230628,190800,1119599600,13900,13900,13900,13900,0
20230628,190700,1119599600,13900,13900,13900,13900,0
20230628,190600,1119599600,13900,13900,13900,13900,0
20230628,190500,1119599600,13900,13900,13900,13900,0
20230628,190400,1119599600,13900,13900,13900,13900,0
20230628,190300,1119599600,13900,13900,13900,13900,0
20230628,190200,1119599600,13900,13900,13900,13900,0
20230628,190100,1119599600,13900,13900,13900,13900,0
20230628,190000,1119599600,13900,13900,13900,13900,0
20230628,185900,1119599600,13900,13900,13900,13900,0
20230628,185800,1119599600,13900,13900,13900,13900,0
20230628,185700,1119599600,13900,13900,13900,13900,0
20230628,185600,1119599600,13900,13900,13900,13900,0
20230628,185500,1119599600,13900,13900,13900,13900,0
20230628,185400,1119599600,13900,13900,13900,13900,0
20230628,185300,1119599600,13900,13900,13900,13900,0
20230628,185200,1119599600,13900,13900,13900,13900,0
20230628,185100,1119599600,13900,13900,13900,13900,0
20230628,185000,1119599600,13900,13900,13900,13900,0
20230628,184900,1119599600,13900,13900,13900,13900,0
20230628,184800,1119599600,13900,13900,13900,13900,0
20230628,184700,1119599600,13900,13900,13900,13900,0
20230628,184600,1119599600,13900,13900,13900,13900,0
20230628,184500,1119599600,13900,13900,13900,13900,1316
20230628,184400,1119599600,13900,13900,13900,13900,0
20230628,184300,1119599600,13900,13900,13900,13900,0
20230628,184200,1119599600,13900,13900,13900,13900,0
20230628,184100,1119599600,13900,13900,13900,13900,0
20230628,184000,1119599600,13900,13900,13900,13900,0
20230628,183900,1119599600,13900,13900,13900,13900,0
20230628,183800,1119599600,13900,13900,13900,13900,0
20230628,183700,1119599600,13900,13900,13900,13900,0
20230628,183600,1119599600,13900,13900,13900,13900,0
20230628,183500,1119599600,13900,13900,13900,13900,0
20230628,183400,1119599600,13900,13900,13900,13900,0
20230628,183300,1119599600,13900,13900,13900,13900,0
20230628,183200,1119599600,13900,13900,13900,13900,0
20230628,183100,1119599600,13900,13900,13900,13900,0
20230628,183000,1119599600,13900,13900,13900,13900,0
20230628,182900,1119599600,13900,13900,13900,13900,0
20230628,182800,1119599600,13900,13900,13900,13900,0
20230628,182700,1119599600,13900,13900,13900,13900,0
20230628,182600,1119599600,13900,13900,13900,13900,0
20230628,182500,1119599600,13900,13900,13900,13900,0
20230628,182400,1119599600,13900,13900,13900,13900,0
20230628,182300,1119599600,13900,13900,13900,13900,0
20230628,182200,1119599600,13900,13900,13900,13900,0
20230628,182100,1119599600,13900,13900,13900,13900,0
20230628,182000,1119599600,13900,13900,13900,13900,0
20230628,181900,1119599600,13900,13900,13900,13900,0
20230628,181800,1119599600,13900,13900,13900,13900,0
20230628,181700,1119599600,13900,13900,13900,13900,0
20230628,181600,1119599600,13900,13900,13900,13900,0
20230628,181500,1119599600,13900,13900,13900,13900,1316
20230628,181400,1119599600,13900,13900,13900,13900,0
20230628,181300,1119599600,13900,13900,13900,13900,0
20230628,181200,1119599600,13900,13900,13900,13900,0
20230628,181100,1119599600,13900,13900,13900,13900,0
20230628,181000,1119599600,13900,13900,13900,13900,0
20230628,180900,1119599600,13900,13900,13900,13900,0
20230628,180800,1119599600,13900,13900,13900,13900,0
20230628,180700,1119599600,13900,13900,13900,13900,0
20230628,180600,1119599600,13900,13900,13900,13900,0
20230628,180500,1119599600,13900,13900,13900,13900,0
20230628,180400,1119599600,13900,13900,13900,13900,0
20230628,180300,1119599600,13900,13900,13900,13900,0
20230628,180200,1119599600,13900,13900,13900,13900,0
20230628,180100,1119599600,13900,13900,13900,13900,0
20230628,180000,1119599600,13900,13900,13900,13900,0
20230628,175900,1119599600,13900,13900,13900,13900,0
20230628,175800,1119599600,13900,13900,13900,13900,0
20230628,175700,1119599600,13900,13900,13900,13900,0
20230628,175600,1119599600,13900,13900,13900,13900,0
20230628,175500,1119599600,13900,13900,13900,13900,0
20230628,175400,1119599600,13900,13900,13900,13900,0
20230628,175300,1119599600,13900,13900,13900,13900,0
20230628,175200,1119599600,13900,13900,13900,13900,0
20230628,175100,1119599600,13900,13900,13900,13900,0
20230628,175000,1119599600,13900,13900,13900,13900,0
20230628,174900,1119599600,13900,13900,13900,13900,0
20230628,174800,1119599600,13900,13900,13900,13900,0
20230628,174700,1119599600,13900,13900,13900,13900,0
20230628,174600,1119599600,13900,13900,13900,13900,0
20230628,174500,1119599600,13900,13900,13900,13900,1316
20230628,174400,1119599600,13900,13900,13900,13900,0
20230628,174300,1119599600,13900,13900,13900,13900,0
20230628,174200,1119599600,13900,13900,13900,13900,0
20230628,174100,1119599600,13900,13900,13900,13900,0
20230628,174000,1119599600,13900,13900,13900,13900,0
20230628,173900,1119599600,13900,13900,13900,13900,0
20230628,173800,1119599600,13900,13900,13900,13900,0
20230628,173700,1119599600,13900,13900,13900,13900,0
20230628,173600,1119599600,13900,13900,13900,13900,0
20230628,173500,1119599600,13900,13900,13900,13900,0
20230628,173400,1119599600,13900,13900,13900,13900,0
20230628,173300,1119599600,13900,13900,13900,13900,0
20230628,173200,1119599600,13900,13900,13900,13900,0
20230628,173100,1119599600,13900,13900,13900,13900,0
20230628,173000,1119599600,13900,13900,13900,13900,0
20230628,172900,1119599600,13900,13900,13900,13900,0
20230628,172800,1119599600,13900,13900,13900,13900,0
20230628,172700,1119599600,13900,13900,13900,13900,0
20230628,172600,1119599600,13900,13900,13900,13900,0
20230628,172500,1119599600,13900,13900,13900,13900,0
20230628,172400,1119599600,13900,13900,13900,13900,0
20230628,172300,1119599600,13900,13900,13900,13900,0
20230628,172200,1119599600,13900,13900,13900,13900,0
20230628,172100,1119599600,13900,13900,13900,13900,0
20230628,172000,1119599600,13900,13900,13900,13900,0
20230628,171900,1119599600,13900,13900,13900,13900,0
20230628,171800,1119599600,13900,13900,13900,13900,0
20230628,171700,1119599600,13900,13900,13900,13900,0
20230628,171600,1119599600,13900,13900,13900,13900,0
20230628,171500,1119599600,13900,13900,13900,13900,1316
20230628,171400,1119599600,13900,13900,13900,13900,0
20230628,171300,1119599600,13900,13900,13900,13900,0
20230628,171200,1119599600,13900,13900,13900,13900,0
20230628,171100,1119599600,13900,13900,13900,13900,0
20230628,171000,1119599600,13900,13900,13900,13900,0
20230628,170900,1119599600,13900,13900,13900,13900,0
20230628,170800,1119599600,13900,13900,13900,13900,0
20230628,170700,1119599600,13900,13900,13900,13900,0
20230628,170600,1119599600,13900,13900,13900,13900,0
20230628,170500,1119599600,13900,13900,13900,13900,0
20230628,170400,1119599600,13900,13900,13900,13900,0
20230628,170300,1119599600,13900,13900,13900,13900,0
20230628,170200,1119599600,13900,13900,13900,13900,0
20230628,170100,1119599600,13900,13900,13900,13900,0
20230628,170000,1119599600,13900,13900,13900,13900,0
20230628,165900,1119599600,13900,13900,13900,13900,0
20230628,165800,1119599600,13900,13900,13900,13900,0
20230628,165700,1119599600,13900,13900,13900,13900,0
20230628,165600,1119599600,13900,13900,13900,13900,0
20230628,165500,1119599600,13900,13900,13900,13900,0
20230628,165400,1119599600,13900,13900,13900,13900,0
20230628,165300,1119599600,13900,13900,13900,13900,0
20230628,165200,1119599600,13900,13900,13900,13900,0
20230628,165100,1119599600,13900,13900,13900,13900,0
20230628,165000,1119599600,13900,13900,13900,13900,0
20230628,164900,1119599600,13900,13900,13900,13900,0
20230628,164800,1119599600,13900,13900,13900,13900,0
20230628,164700,1119599600,13900,13900,13900,13900,0
20230628,164600,1119599600,13900,13900,13900,13900,0
20230628,164500,1119599600,13900,13900,13900,13900,1316
20230628,164400,1119599600,13900,13900,13900,13900,0
20230628,164300,1119599600,13900,13900,13900,13900,0
20230628,164200,1119599600,13900,13900,13900,13900,0
20230628,164100,1119599600,13900,13900,13900,13900,0
20230628,164000,1119599600,13900,13900,13900,13900,0
20230628,163900,1119599600,13900,13900,13900,13900,0
20230628,163800,1119599600,13900,13900,13900,13900,0
20230628,163700,1119599600,13900,13900,13900,13900,0
20230628,163600,1119599600,13900,13900,13900,13900,0
20230628,163500,1119599600,13900,13900,13900,13900,0
20230628,163400,1119599600,13900,13900,13900,13900,0
20230628,163300,1119599600,13900,13900,13900,13900,0
20230628,163200,1119599600,13900,13900,13900,13900,0
20230628,163100,1119599600,13900,13900,13900,13900,0
20230628,163000,1119599600,13900,13900,13900,13900,0
20230628,162900,1119599600,13900,13900,13900,13900,0
20230628,162800,1119599600,13900,13900,13900,13900,0
20230628,162700,1119599600,13900,13900,13900,13900,0
20230628,162600,1119599600,13900,13900,13900,13900,0
20230628,162500,1119599600,13900,13900,13900,13900,0
20230628,162400,1119599600,13900,13900,13900,13900,0
20230628,162300,1119599600,13900,13900,13900,13900,0
20230628,162200,1119599600,13900,13900,13900,13900,0
20230628,162100,1119599600,13900,13900,13900,13900,0
20230628,162000,1119599600,13900,13900,13900,13900,0
20230628,161900,1119599600,13900,13900,13900,13900,0
20230628,161800,1119599600,13900,13900,13900,13900,0
20230628,161700,1119599600,13900,13900,13900,13900,0
20230628,161600,1119599600,13900,13900,13900,13900,0
20230628,161500,1119599600,13900,13900,13900,13900,1316
20230628,161400,1119599600,13900,13900,13900,13900,0
20230628,161300,1119599600,13900,13900,13900,13900,0
20230628,161200,1119599600,13900,13900,13900,13900,0
20230628,161100,1119599600,13900,13900,13900,13900,0
20230628,161000,1119599600,13900,13900,13900,13900,0
20230628,160900,1119599600,13900,13900,13900,13900,0
20230628,160800,1119599600,13900,13900,13900,13900,0
20230628,160700,1119599600,13900,13900,13900,13900,0
20230628,160600,1119599600,13900,13900,13900,13900,0
20230628,160500,1119599600,13900,13900,13900,13900,0
20230628,160400,1119599600,13900,13900,13900,13900,0
20230628,160300,1119599600,13900,13900,13900,13900,0
20230628,160200,1119599600,13900,13900,13900,13900,0
20230628,160100,1119599600,13900,13900,13900,13900,0
20230628,160000,1119599600,13900,13900,13900,13900,0
20230628,155900,1119599600,13900,13900,13900,13900,0
20230628,155800,1119599600,13900,13900,13900,13900,0
20230628,155700,1119599600,13900,13900,13900,13900,0
20230628,155600,1119599600,13900,13900,13900,13900,0
20230628,155500,1119599600,13900,13900,13900,13900,0
20230628,155400,1119599600,13900,13900,13900,13900,0
20230628,155300,1119599600,13900,13900,13900,13900,0
20230628,155200,1119599600,13900,13900,13900,13900,0
20230628,155100,1119599600,13900,13900,13900,13900,0
20230628,155000,1119599600,13900,13900,13900,13900,0
20230628,154900,1119599600,13900,13900,13900,13900,0
20230628,154800,1119599600,13900,13900,13900,13900,0
20230628,154700,1119599600,13900,13900,13900,13900,0
20230628,154600,1119599600,13900,13900,13900,13900,0
20230628,154500,1119599600,13900,13900,13900,13900,1316
20230628,154400,1119599600,13900,13900,13900,13900,0
20230628,154300,1119599600,13900,13900,13900,13900,0
20230628,154200,1119599600,13900,13900,13900,13900,0
20230628,154100,1119599600,13900,13900,13900,13900,0
20230628,154000,1119599600,13900,13900,13900,13900,0
20230628,153900,1119599600,13900,13900,13900,13900,0
20230628,153800,1119599600,13900,13900,13900,13900,0
20230628,153700,1119599600,13900,13900,13900,13900,0
20230628,153600,1119599600,13900,13900,13900,13900,0
20230628,153500,1119599600,13900,13900,13900,13900,0
20230628,153400,1119599600,13900,13900,13900,13900,0
20230628,153300,1119599600,13900,13900,13900,13900,0
20230628,153200,1119599600,13900,13900,13900,13900,0
20230628,153100,1119599600,13900,13900,13900,13900,0
20230628,153000,1119599600,13900,13900,13900,13900,1316
20230628,152900,1101307200,13950,13950,13950,13950,0
20230628,152800,1101307200,13950,13950,13950,13950,0
20230628,152700,1101307200,13950,13950,13950,13950,0
20230628,152600,1101307200,13950,13950,13950,13950,0
20230628,152500,1101307200,13950,13950,13950,13950,0
20230628,152400,1101307200,13950,13950,13950,13950,0
20230628,152300,1101307200,13950,13950,13950,13950,0
20230628,152200,1101307200,13950,13950,13950,13950,0
20230628,152100,1101307200,13950,13950,13950,13950,0
20230628,152000,1101307200,13950,13950,13950,13950,0
20230628,151900,1101307200,13950,13910,13950,13910,2
20230628,151800,1101279340,13900,13900,13900,13900,0
20230628,151700,1101279340,13900,13910,13910,13900,1000
20230628,151600,1087370090,13910,13910,13910,13910,367
20230628,151500,1082265120,13910,13920,13920,13910,525
20230628,151400,1074959890,13930,13930,13930,13920,525
20230628,151300,1067651140,13920,13920,13920,13920,0
20230628,151200,1067651140,13920,13930,13930,13920,236
20230628,151100,1064364980,13930,13930,13930,13930,200
20230628,151000,1061578980,13960,13940,13960,13930,201
20230628,150900,1058778990,13930,13930,13930,13930,0
20230628,150800,1058778990,13930,13930,13930,13930,117
20230628,150700,1057149180,13930,13930,13930,13930,0
20230628,150600,1057149180,13930,13930,13930,13930,13
20230628,150500,1056968090,13920,13920,13920,13920,0
20230628,150400,1056968090,13920,13920,13920,13920,435
20230628,150300,1050912890,13930,13940,13940,13930,181
20230628,150200,1048391170,13950,13950,13950,13950,50
20230628,150100,1047693670,13990,13990,13990,13990,23
20230628,150000,1047371900,13990,13940,13990,13940,16
20230628,145900,1047148610,13990,13990,13990,13990,0
20230628,145800,1047148610,13990,13930,13990,13930,6
20230628,145700,1047064970,13930,13930,13930,13930,0
20230628,145600,1047064970,13930,13930,13930,13930,0
20230628,145500,1047064970,13930,13930,13930,13930,4
20230628,145400,1047009250,13930,13940,13940,13930,75
20230628,145300,1045964290,13990,13990,13990,13990,0
20230628,145200,1045964290,13990,13990,13990,13990,0
20230628,145100,1045964290,13990,13990,13990,13990,0
20230628,145000,1045964290,13990,13990,13990,13990,0
20230628,144900,1045964290,13990,13990,13990,13990,671
20230628,144800,1036577000,13990,13990,13990,13990,11
20230628,144700,1036423110,13990,13960,13990,13960,1092
20230628,144600,1021153040,13970,13970,13970,13970,150
20230628,144500,1019057540,13960,13960,13960,13960,51
20230628,144400,1018345580,13920,13920,13920,13920,100
20230628,144300,1016953580,13910,13910,13910,13910,0
20230628,144200,1016953580,13910,13910,13910,13910,0
20230628,144100,1016953580,13910,13910,13910,13910,111
20230628,144000,1015409570,13910,13910,13910,13910,0
20230628,143900,1015409570,13910,13910,13910,13910,51
20230628,143800,1014700160,13910,13910,13910,13910,0
20230628,143700,1014700160,13910,13910,13910,13910,0
20230628,143600,1014700160,13910,13920,13920,13910,160
20230628,143500,1012474010,13910,13910,13910,13910,0
20230628,143400,1012474010,13910,13910,13910,13910,0
20230628,143300,1012474010,13910,13910,13910,13910,19
20230628,143200,1012209720,13910,13910,13910,13910,126
20230628,143100,1010457060,13920,13920,13920,13920,0
20230628,143000,1010457060,13920,13930,13930,13920,364
20230628,142900,1005390050,13940,13950,13950,13940,258
20230628,142800,1001792850,13950,13950,13950,13950,0
20230628,142700,1001792850,13950,13950,13950,13950,0
20230628,142600,1001792850,13950,13950,13950,13950,1
20230628,142500,1001778900,13980,13980,13980,13980,0
20230628,142400,1001778900,13980,13980,13980,13980,0
20230628,142300,1001778900,13980,13980,13980,13980,5
20230628,142200,1001709000,13980,13980,13980,13980,1
20230628,142100,1001695020,13950,13950,13950,13950,0
20230628,142000,1001695020,13950,13950,13950,13950,0
20230628,141900,1001695020,13950,13960,13960,13950,127
20230628,141800,999923100,13980,13980,13980,13980,0
20230628,141700,999923100,13980,13980,13980,13980,40
20230628,141600,999363900,13980,13940,13980,13940,60
20230628,141500,998525700,13960,13960,13960,13960,0
20230628,141400,998525700,13960,13960,13960,13960,0
20230628,141300,998525700,13960,13960,13960,13960,0
20230628,141200,998525700,13960,13960,13960,13960,0
20230628,141100,998525700,13960,13960,13960,13960,0
20230628,141000,998525700,13960,13960,13960,13960,23
20230628,140900,998204620,13960,13960,13960,13960,3
20230628,140800,998162740,13960,13960,13960,13960,6
20230628,140700,998078980,13930,13930,13930,13930,0
20230628,140600,998078980,13930,13930,13930,13930,114
20230628,140500,996490960,13930,13930,13930,13930,9
20230628,140400,996365590,13930,13950,13950,13930,144
20230628,140300,994357830,13950,13950,13950,13950,0
20230628,140200,994357830,13950,13950,13950,13950,3
20230628,140100,994315980,13950,13950,13950,13950,17
20230628,140000,994078830,13960,13970,13970,13960,78
20230628,135900,992989210,13990,13990,13990,13990,0
20230628,135800,992989210,13990,13990,13990,13990,72
20230628,135700,991981930,13990,13990,13990,13990,49
20230628,135600,991296420,13990,13990,13990,13990,10
20230628,135500,991156520,13990,14000,14000,13990,234
20230628,135400,987880570,14000,14000,14000,14000,100
20230628,135300,986480570,14000,13980,14000,13980,1172
20230628,135200,970082680,13970,13970,13970,13970,136
20230628,135100,968182760,13960,13960,13960,13960,20
20230628,135000,967903560,13960,13960,13960,13960,519
20230628,134900,960658320,13960,13960,13960,13960,0
20230628,134800,960658320,13960,13960,13960,13960,84
20230628,134700,959485680,13960,13960,13960,13960,0
20230628,134600,959485680,13960,13960,13960,13960,97
20230628,134500,958131560,13960,13960,13960,13960,3
20230628,134400,958089680,13960,13950,13960,13950,113
20230628,134300,956512830,13950,13950,13950,13950,38
20230628,134200,955982730,13940,13940,13940,13940,23
20230628,134100,955662110,13950,13950,13950,13950,327
20230628,134000,951100460,13950,13950,13950,13950,25
20230628,133900,950751710,13940,13940,13940,13940,10
20230628,133800,950612310,13940,13940,13940,13940,0
20230628,133700,950612310,13940,13940,13940,13940,162
20230628,133600,948354030,13940,13920,13940,13920,500
20230628,133500,941386030,13940,13940,13940,13940,11
20230628,133400,941232690,13940,13930,13940,13930,1020
20230628,133300,927014890,13920,13920,13920,13920,1
20230628,133200,927000970,13920,13930,13930,13920,1105
20230628,133100,911609320,13930,13930,13930,13930,156
20230628,133000,909436240,13920,13920,13920,13920,205
20230628,132900,906582640,13920,13920,13920,13920,700
20230628,132800,896838640,13910,13910,13910,13910,94
20230628,132700,895531100,13910,13910,13910,13910,134
20230628,132600,893667160,13910,13910,13910,13910,100
20230628,132500,892276160,13910,13910,13910,13910,1
20230628,132400,892262250,13910,13910,13910,13910,0
20230628,132300,892262250,13910,13910,13910,13910,0
20230628,132200,892262250,13910,13910,13910,13910,0
20230628,132100,892262250,13910,13910,13910,13910,0
20230628,132000,892262250,13910,13910,13910,13910,9
20230628,131900,892137060,13910,13910,13910,13910,0
20230628,131800,892137060,13910,13910,13910,13910,0
20230628,131700,892137060,13910,13910,13910,13910,501
20230628,131600,885168150,13910,13910,13910,13910,0
20230628,131500,885168150,13910,13910,13910,13910,0
20230628,131400,885168150,13910,13930,13930,13910,1587
20230628,131300,863079130,13940,13940,13940,13940,10
20230628,131200,862939730,13920,13920,13920,13920,0
20230628,131100,862939730,13920,13920,13920,13920,0
20230628,131000,862939730,13920,13950,13950,13920,21
20230628,130900,862647380,13920,13920,13920,13920,100
20230628,130800,861255380,13920,13920,13920,13920,0
20230628,130700,861255380,13920,13920,13920,13920,0
20230628,130600,861255380,13920,13920,13920,13920,70
20230628,130500,860280980,13920,13920,13920,13920,0
20230628,130400,860280980,13920,13920,13920,13920,0
20230628,130300,860280980,13920,13920,13920,13920,260
20230628,130200,856661780,13920,13920,13920,13920,262
20230628,130100,853014740,13920,13920,13920,13920,0
20230628,130000,853014740,13920,13920,13920,13920,6
20230628,125900,852931220,13950,13950,13950,13950,0
20230628,125800,852931220,13950,13950,13950,13950,0
20230628,125700,852931220,13950,13950,13950,13950,0
20230628,125600,852931220,13950,13950,13950,13950,10
20230628,125500,852791720,13950,13950,13950,13950,100
20230628,125400,851396720,13950,13950,13950,13950,4
20230628,125300,851340920,13950,13950,13950,13950,0
20230628,125200,851340920,13950,13940,13950,13940,6
20230628,125100,851257260,13940,13930,13940,13930,142
20230628,125000,849278470,13930,13930,13930,13930,1
20230628,124900,849264540,13930,13930,13930,13930,0
20230628,124800,849264540,13930,13930,13930,13930,0
20230628,124700,849264540,13930,13930,13930,13930,0
20230628,124600,849264540,13930,13930,13930,13930,0
20230628,124500,849264540,13930,13930,13930,13930,13
20230628,124400,849083450,13940,13920,13940,13920,263
20230628,124300,845419630,13930,13930,13930,13930,372
20230628,124200,840237670,13930,13930,13930,13930,232
20230628,124100,837005910,13930,13930,13930,13930,0
20230628,124000,837005910,13930,13920,13930,13920,41
20230628,123900,836434790,13920,13920,13920,13920,11
20230628,123800,836281670,13920,13920,13920,13920,197
20230628,123700,833539430,13930,13930,13930,13930,0
20230628,123600,833539430,13930,13930,13930,13930,2
20230628,123500,833511570,13920,13920,13920,13920,107
20230628,123400,832022130,13920,13920,13920,13920,106
20230628,123300,830546610,13920,13920,13920,13920,5
20230628,123200,830477010,13910,13910,13910,13910,8
20230628,123100,830365730,13920,13920,13920,13920,30
20230628,123000,829948130,13920,13900,13920,13900,123
20230628,122900,828238330,13890,13890,13890,13890,0
20230628,122800,828238330,13890,13890,13890,13890,0
20230628,122700,828238330,13890,13890,13890,13890,0
20230628,122600,828238330,13890,13890,13890,13890,130
20230628,122500,826432630,13890,13890,13890,13890,50
20230628,122400,825738130,13890,13890,13890,13890,0
20230628,122300,825738130,13890,13900,13900,13890,725
20230628,122200,815662750,13920,13920,13920,13920,0
20230628,122100,815662750,13920,13920,13920,13920,16
20230628,122000,815440030,13920,13920,13920,13920,0
20230628,121900,815440030,13920,13920,13920,13920,1
20230628,121800,815426110,13930,13930,13930,13930,10
20230628,121700,815286810,13930,13920,13930,13920,62
20230628,121600,814423750,13890,13890,13890,13890,5
20230628,121500,814354300,13920,13920,13920,13920,0
20230628,121400,814354300,13920,13920,13920,13920,0
20230628,121300,814354300,13920,13920,13920,13920,378
20230628,121200,809092540,13930,13920,13930,13920,192
20230628,121100,806418910,13910,13910,13910,13910,0
20230628,121000,806418910,13910,13900,13910,13900,191
20230628,120900,803762110,13890,13890,13890,13890,5
20230628,120800,803692660,13880,13880,13880,13880,0
20230628,120700,803692660,13880,13880,13880,13880,18
20230628,120600,803442820,13880,13870,13880,13870,260
20230628,120500,799836120,13880,13880,13880,13880,0
20230628,120400,799836120,13880,13880,13880,13880,65
20230628,120300,798933920,13870,13870,13870,13870,0
20230628,120200,798933920,13870,13870,13870,13870,0
20230628,120100,798933920,13870,13870,13870,13870,0
20230628,120000,798933920,13870,13870,13870,13870,0
20230628,115900,798933920,13870,13870,13870,13870,0
20230628,115800,798933920,13870,13870,13870,13870,0
20230628,115700,798933920,13870,13870,13870,13870,12
20230628,115600,798767480,13880,13880,13880,13880,0
20230628,115500,798767480,13880,13880,13880,13880,57
20230628,115400,797976320,13860,13860,13860,13860,12
20230628,115300,797810000,13860,13870,13870,13860,9
20230628,115200,797685210,13880,13880,13880,13880,0
20230628,115100,797685210,13880,13880,13880,13880,31
20230628,115000,797254930,13880,13880,13880,13880,2
20230628,114900,797227170,13880,13880,13880,13880,34
20230628,114800,796755250,13860,13860,13860,13860,0
20230628,114700,796755250,13860,13860,13860,13860,0
20230628,114600,796755250,13860,13860,13860,13860,100
20230628,114500,795369250,13860,13870,13870,13860,212
20230628,114400,792428930,13870,13870,13870,13860,180
20230628,114300,789933410,13870,13870,13870,13870,22
20230628,114200,789628270,13870,13870,13870,13870,0
20230628,114100,789628270,13870,13870,13870,13870,4
20230628,114000,789572790,13880,13880,13880,13880,4
20230628,113900,789517270,13870,13860,13870,13860,116
20230628,113800,787909350,13860,13860,13860,13860,0
20230628,113700,787909350,13860,13860,13860,13860,0
20230628,113600,787909350,13860,13870,13870,13860,78
20230628,113500,786828260,13860,13860,13860,13860,12
20230628,113400,786661940,13860,13870,13870,13860,62
20230628,113300,785802420,13870,13870,13870,13870,0
20230628,113200,785802420,13870,13870,13870,13870,10
20230628,113100,785663720,13860,13860,13860,13860,0
20230628,113000,785663720,13860,13860,13860,13860,72
20230628,112900,784665800,13860,13860,13860,13860,188
20230628,112800,782060120,13870,13860,13870,13860,12
20230628,112700,781893790,13870,13870,13870,13870,1
20230628,112600,781879920,13880,13880,13880,13880,0
20230628,112500,781879920,13880,13860,13880,13850,1109
20230628,112400,766511620,13880,13880,13880,13880,101
20230628,112300,765109740,13880,13880,13880,13880,0
20230628,112200,765109740,13880,13880,13880,13880,2
20230628,112100,765081980,13860,13860,13860,13860,6
20230628,112000,764998820,13860,13860,13860,13860,1
20230628,111900,764984960,13880,13880,13880,13880,0
20230628,111800,764984960,13880,13880,13880,13880,0
20230628,111700,764984960,13880,13880,13880,13880,1
20230628,111600,764971080,13880,13880,13880,13880,16
20230628,111500,764749000,13880,13880,13880,13880,0
20230628,111400,764749000,13880,13860,13880,13860,97
20230628,111300,763404560,13860,13860,13860,13860,0
20230628,111200,763404560,13860,13880,13880,13860,1251
20230628,111100,746053180,13880,13880,13880,13880,50
20230628,111000,745359180,13880,13880,13880,13880,0
20230628,110900,745359180,13880,13880,13880,13880,71
20230628,110800,744373700,13880,13880,13880,13880,2434
20230628,110700,710589780,13880,13880,13880,13880,200
20230628,110600,707813780,13890,13880,13890,13880,39
20230628,110500,707272440,13880,13880,13880,13880,490
20230628,110400,700471240,13890,13890,13890,13890,5
20230628,110300,700401790,13890,13890,13890,13890,0
20230628,110200,700401790,13890,13890,13890,13890,20
20230628,110100,700123990,13890,13890,13890,13890,2
20230628,110000,700096210,13880,13880,13880,13880,36
20230628,105900,699596530,13890,13900,13900,13890,128
20230628,105800,697818600,13910,13910,13910,13910,0
20230628,105700,697818600,13910,13910,13910,13910,100
20230628,105600,696427600,13920,13920,13920,13920,0
20230628,105500,696427600,13920,13920,13920,13920,10
20230628,105400,696288400,13920,13920,13920,13920,0
20230628,105300,696288400,13920,13920,13920,13920,5
20230628,105200,696218800,13920,13920,13920,13920,1
20230628,105100,696204880,13890,13890,13890,13890,19
20230628,105000,695940970,13880,13890,13890,13880,301
20230628,104900,691763080,13880,13890,13890,13880,29
20230628,104800,691360350,13890,13890,13890,13890,50
20230628,104700,690665850,13890,13890,13890,13890,11
20230628,104600,690513060,13890,13890,13890,13890,111
20230628,104500,688971270,13890,13890,13890,13890,11
20230628,104400,688818480,13880,13880,13880,13880,0
20230628,104300,688818480,13880,13930,13930,13880,3
20230628,104200,688776790,13870,13870,13870,13870,0
20230628,104100,688776790,13870,13870,13870,13870,0
20230628,104000,688776790,13870,13870,13870,13870,0
20230628,103900,688776790,13870,13870,13870,13870,0
20230628,103800,688776790,13870,13870,13870,13870,0
20230628,103700,688776790,13870,13870,13870,13870,893
20230628,103600,676390880,13870,13870,13870,13870,32
20230628,103500,675947040,13860,13870,13870,13860,330
20230628,103400,671370940,13860,13860,13860,13860,0
20230628,103300,671370940,13860,13860,13860,13860,38
20230628,103200,670844260,13860,13860,13860,13860,0
20230628,103100,670844260,13860,13860,13860,13860,0
20230628,103000,670844260,13860,13860,13860,13860,0
20230628,102900,670844260,13860,13860,13860,13860,3
20230628,102800,670802680,13860,13860,13860,13860,40
20230628,102700,670248280,13850,13850,13860,13850,59
20230628,102600,669431110,13820,13820,13820,13820,0
20230628,102500,669431110,13820,13820,13820,13820,0
20230628,102400,669431110,13820,13820,13820,13820,100
20230628,102300,668049110,13820,13820,13820,13820,263
20230628,102200,664414450,13820,13820,13820,13810,52
20230628,102100,663695920,13800,13800,13800,13800,0
20230628,102000,663695920,13800,13840,13840,13800,2878
20230628,101900,623917740,13840,13840,13840,13840,256
20230628,101800,620374700,13860,13870,13870,13860,4
20230628,101700,620319250,13870,13870,13870,13870,0
20230628,101600,620319250,13870,13830,13870,13830,301
20230628,101500,616156380,13820,13820,13820,13820,0
20230628,101400,616156380,13820,13830,13830,13820,300
20230628,101300,612009470,13830,13830,13830,13830,224
20230628,101200,608911550,13830,13830,13870,13830,503
20230628,101100,601954980,13830,13870,13870,13830,2110
20230628,101000,572751530,13870,13880,13880,13870,1507
20230628,100900,551843770,13880,13880,13880,13880,0
20230628,100800,551843770,13880,13880,13880,13880,110
20230628,100700,550316970,13880,13880,13880,13880,172
20230628,100600,547929610,13880,13880,13880,13870,209
20230628,100500,545029690,13880,13880,13880,13880,8
20230628,100400,544918650,13880,13930,13930,13880,252
20230628,100300,541420240,13940,13920,13940,13920,80
20230628,100200,540306430,13930,13930,13930,13930,200
20230628,100100,537520430,13940,13940,13940,13940,625
20230628,100000,528807930,13940,13940,13940,13940,9
20230628,095900,528682470,13940,13940,13940,13940,15
20230628,095800,528473370,13940,13940,13940,13940,0
20230628,095700,528473370,13940,13940,13940,13860,37
20230628,095600,527960310,13860,13830,13860,13830,14654
20230628,095500,324856500,13840,13830,13840,13830,315
20230628,095400,320498230,13840,13860,13860,13840,352
20230628,095300,315626240,13860,13870,13870,13840,1703
20230628,095200,292025580,13880,13890,13890,13880,215
20230628,095100,289039400,13890,13920,13920,13890,185
20230628,095000,286467500,13920,13920,13920,13920,2
20230628,094900,286439660,13920,13920,13920,13920,2
20230628,094800,286411820,13920,13920,13920,13920,638
20230628,094700,277530860,13960,13960,13960,13960,23
20230628,094600,277209780,13960,13960,13960,13960,64
20230628,094500,276316340,13960,13930,13960,13930,217
20230628,094400,273290530,13900,13890,13900,13890,383
20230628,094300,267970330,13920,13930,13930,13890,683
20230628,094200,258476920,13930,13930,13930,13930,200
20230628,094100,255690920,13930,13910,13930,13910,76
20230628,094000,254632360,13910,13930,13930,13910,1249
20230628,093900,237247180,13930,13930,13930,13930,199
20230628,093800,234475110,13930,13970,13970,13930,61
20230628,093700,233623340,13970,13970,13970,13970,2
20230628,093600,233595400,13970,13970,13970,13970,3
20230628,093500,233553490,13970,13970,13970,13930,193
20230628,093400,230862880,13970,13970,13970,13970,2
20230628,093300,230834940,13980,13980,13980,13980,1
20230628,093200,230820960,13980,13950,13980,13930,868
20230628,093100,218719270,13950,13980,13980,13950,55
20230628,093000,217951510,13980,13980,13980,13980,436
20230628,092900,211856230,13990,13990,13990,13990,83
20230628,092800,210695060,13950,13950,13950,13950,152
20230628,092700,208574660,13930,13930,13930,13920,101
20230628,092600,207167740,13920,13920,13920,13920,1
20230628,092500,207153820,13920,13920,13920,13920,50
20230628,092400,206457820,13920,13930,13930,13920,301
20230628,092300,202266390,13930,13930,13930,13930,210
20230628,092200,199341090,13930,13930,13930,13930,266
20230628,092100,195635710,13930,13930,13930,13930,1182
20230628,092000,179170450,13930,13930,13930,13930,186
20230628,091900,176579470,13930,13950,13950,13930,184
20230628,091800,174014810,13950,13940,13950,13930,22
20230628,091700,173708130,13950,13960,13990,13950,702
20230628,091600,163915160,13950,13980,13980,13950,355
20230628,091500,158956480,13990,14020,14020,13990,953
20230628,091400,145614000,14010,14010,14020,14010,96
20230628,091300,144268990,14010,14020,14020,14010,254
20230628,091200,140709600,14020,14020,14020,14020,193
20230628,091100,138003740,14030,14030,14030,14030,760
20230628,091000,127340940,14030,14040,14040,14030,335
20230628,090900,122640350,14030,14030,14040,14030,490
20230628,090800,115764750,14030,14040,14040,14030,298
20230628,090700,111581510,14040,14070,14070,14040,358
20230628,090600,106548650,14070,14080,14090,14070,615
20230628,090500,97890010,14080,14100,14140,14080,905
20230628,090400,85134310,14150,14080,14150,14080,429
20230628,090300,79076680,14080,14080,14080,14080,125
20230628,090200,77316680,14150,14130,14150,14120,493
20230628,090100,70354090,14130,14150,14150,14030,919
20230628,090000,57370370,14150,14200,14230,14150,4041