KissMeData/159010/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,200300,1384382860,14340,14340,14340,14340,1004
20230628,200200,1384382860,14340,14340,14340,14340,0
20230628,200100,1384382860,14340,14340,14340,14340,0
20230628,200000,1384382860,14340,14340,14340,14340,0
20230628,195900,1384382860,14340,14340,14340,14340,0
20230628,195800,1384382860,14340,14340,14340,14340,0
20230628,195700,1384382860,14340,14340,14340,14340,0
20230628,195600,1384382860,14340,14340,14340,14340,0
20230628,195500,1384382860,14340,14340,14340,14340,0
20230628,195400,1384382860,14340,14340,14340,14340,0
20230628,195300,1384382860,14340,14340,14340,14340,0
20230628,195200,1384382860,14340,14340,14340,14340,0
20230628,195100,1384382860,14340,14340,14340,14340,0
20230628,195000,1384382860,14340,14340,14340,14340,0
20230628,194900,1384382860,14340,14340,14340,14340,0
20230628,194800,1384382860,14340,14340,14340,14340,0
20230628,194700,1384382860,14340,14340,14340,14340,0
20230628,194600,1384382860,14340,14340,14340,14340,0
20230628,194500,1384382860,14340,14340,14340,14340,0
20230628,194400,1384382860,14340,14340,14340,14340,0
20230628,194300,1384382860,14340,14340,14340,14340,0
20230628,194200,1384382860,14340,14340,14340,14340,0
20230628,194100,1384382860,14340,14340,14340,14340,0
20230628,194000,1384382860,14340,14340,14340,14340,0
20230628,193900,1384382860,14340,14340,14340,14340,0
20230628,193800,1384382860,14340,14340,14340,14340,0
20230628,193700,1384382860,14340,14340,14340,14340,0
20230628,193600,1384382860,14340,14340,14340,14340,0
20230628,193500,1384382860,14340,14340,14340,14340,0
20230628,193400,1384382860,14340,14340,14340,14340,0
20230628,193300,1384382860,14340,14340,14340,14340,1004
20230628,193200,1384382860,14340,14340,14340,14340,0
20230628,193100,1384382860,14340,14340,14340,14340,0
20230628,193000,1384382860,14340,14340,14340,14340,0
20230628,192900,1384382860,14340,14340,14340,14340,0
20230628,192800,1384382860,14340,14340,14340,14340,0
20230628,192700,1384382860,14340,14340,14340,14340,0
20230628,192600,1384382860,14340,14340,14340,14340,0
20230628,192500,1384382860,14340,14340,14340,14340,0
20230628,192400,1384382860,14340,14340,14340,14340,0
20230628,192300,1384382860,14340,14340,14340,14340,0
20230628,192200,1384382860,14340,14340,14340,14340,0
20230628,192100,1384382860,14340,14340,14340,14340,0
20230628,192000,1384382860,14340,14340,14340,14340,0
20230628,191900,1384382860,14340,14340,14340,14340,0
20230628,191800,1384382860,14340,14340,14340,14340,0
20230628,191700,1384382860,14340,14340,14340,14340,0
20230628,191600,1384382860,14340,14340,14340,14340,0
20230628,191500,1384382860,14340,14340,14340,14340,0
20230628,191400,1384382860,14340,14340,14340,14340,0
20230628,191300,1384382860,14340,14340,14340,14340,0
20230628,191200,1384382860,14340,14340,14340,14340,0
20230628,191100,1384382860,14340,14340,14340,14340,0
20230628,191000,1384382860,14340,14340,14340,14340,0
20230628,190900,1384382860,14340,14340,14340,14340,0
20230628,190800,1384382860,14340,14340,14340,14340,0
20230628,190700,1384382860,14340,14340,14340,14340,0
20230628,190600,1384382860,14340,14340,14340,14340,0
20230628,190500,1384382860,14340,14340,14340,14340,0
20230628,190400,1384382860,14340,14340,14340,14340,0
20230628,190300,1384382860,14340,14340,14340,14340,1004
20230628,190200,1384382860,14340,14340,14340,14340,0
20230628,190100,1384382860,14340,14340,14340,14340,0
20230628,190000,1384382860,14340,14340,14340,14340,0
20230628,185900,1384382860,14340,14340,14340,14340,0
20230628,185800,1384382860,14340,14340,14340,14340,0
20230628,185700,1384382860,14340,14340,14340,14340,0
20230628,185600,1384382860,14340,14340,14340,14340,0
20230628,185500,1384382860,14340,14340,14340,14340,0
20230628,185400,1384382860,14340,14340,14340,14340,0
20230628,185300,1384382860,14340,14340,14340,14340,0
20230628,185200,1384382860,14340,14340,14340,14340,0
20230628,185100,1384382860,14340,14340,14340,14340,0
20230628,185000,1384382860,14340,14340,14340,14340,0
20230628,184900,1384382860,14340,14340,14340,14340,0
20230628,184800,1384382860,14340,14340,14340,14340,0
20230628,184700,1384382860,14340,14340,14340,14340,0
20230628,184600,1384382860,14340,14340,14340,14340,0
20230628,184500,1384382860,14340,14340,14340,14340,0
20230628,184400,1384382860,14340,14340,14340,14340,0
20230628,184300,1384382860,14340,14340,14340,14340,0
20230628,184200,1384382860,14340,14340,14340,14340,0
20230628,184100,1384382860,14340,14340,14340,14340,0
20230628,184000,1384382860,14340,14340,14340,14340,0
20230628,183900,1384382860,14340,14340,14340,14340,0
20230628,183800,1384382860,14340,14340,14340,14340,0
20230628,183700,1384382860,14340,14340,14340,14340,0
20230628,183600,1384382860,14340,14340,14340,14340,0
20230628,183500,1384382860,14340,14340,14340,14340,0
20230628,183400,1384382860,14340,14340,14340,14340,0
20230628,183300,1384382860,14340,14340,14340,14340,1004
20230628,183200,1384382860,14340,14340,14340,14340,0
20230628,183100,1384382860,14340,14340,14340,14340,0
20230628,183000,1384382860,14340,14340,14340,14340,0
20230628,182900,1384382860,14340,14340,14340,14340,0
20230628,182800,1384382860,14340,14340,14340,14340,0
20230628,182700,1384382860,14340,14340,14340,14340,0
20230628,182600,1384382860,14340,14340,14340,14340,0
20230628,182500,1384382860,14340,14340,14340,14340,0
20230628,182400,1384382860,14340,14340,14340,14340,0
20230628,182300,1384382860,14340,14340,14340,14340,0
20230628,182200,1384382860,14340,14340,14340,14340,0
20230628,182100,1384382860,14340,14340,14340,14340,0
20230628,182000,1384382860,14340,14340,14340,14340,0
20230628,181900,1384382860,14340,14340,14340,14340,0
20230628,181800,1384382860,14340,14340,14340,14340,0
20230628,181700,1384382860,14340,14340,14340,14340,0
20230628,181600,1384382860,14340,14340,14340,14340,0
20230628,181500,1384382860,14340,14340,14340,14340,0
20230628,181400,1384382860,14340,14340,14340,14340,0
20230628,181300,1384382860,14340,14340,14340,14340,0
20230628,181200,1384382860,14340,14340,14340,14340,0
20230628,181100,1384382860,14340,14340,14340,14340,0
20230628,181000,1384382860,14340,14340,14340,14340,0
20230628,180900,1384382860,14340,14340,14340,14340,0
20230628,180800,1384382860,14340,14340,14340,14340,0
20230628,180700,1384382860,14340,14340,14340,14340,0
20230628,180600,1384382860,14340,14340,14340,14340,0
20230628,180500,1384382860,14340,14340,14340,14340,0
20230628,180400,1384382860,14340,14340,14340,14340,0
20230628,180300,1384382860,14340,14340,14340,14340,1004
20230628,180200,1384382860,14340,14340,14340,14340,0
20230628,180100,1384382860,14340,14340,14340,14340,0
20230628,180000,1384382860,14340,14340,14340,14340,0
20230628,175900,1384382860,14340,14340,14340,14340,0
20230628,175800,1384382860,14340,14340,14340,14340,0
20230628,175700,1384382860,14340,14340,14340,14340,0
20230628,175600,1384382860,14340,14340,14340,14340,0
20230628,175500,1384382860,14340,14340,14340,14340,0
20230628,175400,1384382860,14340,14340,14340,14340,0
20230628,175300,1384382860,14340,14340,14340,14340,0
20230628,175200,1384382860,14340,14340,14340,14340,0
20230628,175100,1384382860,14340,14340,14340,14340,0
20230628,175000,1384382860,14340,14340,14340,14340,0
20230628,174900,1384382860,14340,14340,14340,14340,0
20230628,174800,1384382860,14340,14340,14340,14340,0
20230628,174700,1384382860,14340,14340,14340,14340,0
20230628,174600,1384382860,14340,14340,14340,14340,0
20230628,174500,1384382860,14340,14340,14340,14340,0
20230628,174400,1384382860,14340,14340,14340,14340,0
20230628,174300,1384382860,14340,14340,14340,14340,0
20230628,174200,1384382860,14340,14340,14340,14340,0
20230628,174100,1384382860,14340,14340,14340,14340,0
20230628,174000,1384382860,14340,14340,14340,14340,0
20230628,173900,1384382860,14340,14340,14340,14340,0
20230628,173800,1384382860,14340,14340,14340,14340,0
20230628,173700,1384382860,14340,14340,14340,14340,0
20230628,173600,1384382860,14340,14340,14340,14340,0
20230628,173500,1384382860,14340,14340,14340,14340,0
20230628,173400,1384382860,14340,14340,14340,14340,0
20230628,173300,1384382860,14340,14340,14340,14340,1004
20230628,173200,1384382860,14340,14340,14340,14340,0
20230628,173100,1384382860,14340,14340,14340,14340,0
20230628,173000,1384382860,14340,14340,14340,14340,0
20230628,172900,1384382860,14340,14340,14340,14340,0
20230628,172800,1384382860,14340,14340,14340,14340,0
20230628,172700,1384382860,14340,14340,14340,14340,0
20230628,172600,1384382860,14340,14340,14340,14340,0
20230628,172500,1384382860,14340,14340,14340,14340,0
20230628,172400,1384382860,14340,14340,14340,14340,0
20230628,172300,1384382860,14340,14340,14340,14340,0
20230628,172200,1384382860,14340,14340,14340,14340,0
20230628,172100,1384382860,14340,14340,14340,14340,0
20230628,172000,1384382860,14340,14340,14340,14340,0
20230628,171900,1384382860,14340,14340,14340,14340,0
20230628,171800,1384382860,14340,14340,14340,14340,0
20230628,171700,1384382860,14340,14340,14340,14340,0
20230628,171600,1384382860,14340,14340,14340,14340,0
20230628,171500,1384382860,14340,14340,14340,14340,0
20230628,171400,1384382860,14340,14340,14340,14340,0
20230628,171300,1384382860,14340,14340,14340,14340,0
20230628,171200,1384382860,14340,14340,14340,14340,0
20230628,171100,1384382860,14340,14340,14340,14340,0
20230628,171000,1384382860,14340,14340,14340,14340,0
20230628,170900,1384382860,14340,14340,14340,14340,0
20230628,170800,1384382860,14340,14340,14340,14340,0
20230628,170700,1384382860,14340,14340,14340,14340,0
20230628,170600,1384382860,14340,14340,14340,14340,0
20230628,170500,1384382860,14340,14340,14340,14340,0
20230628,170400,1384382860,14340,14340,14340,14340,0
20230628,170300,1384382860,14340,14340,14340,14340,1004
20230628,170200,1384382860,14340,14340,14340,14340,0
20230628,170100,1384382860,14340,14340,14340,14340,0
20230628,170000,1384382860,14340,14340,14340,14340,0
20230628,165900,1384382860,14340,14340,14340,14340,0
20230628,165800,1384382860,14340,14340,14340,14340,0
20230628,165700,1384382860,14340,14340,14340,14340,0
20230628,165600,1384382860,14340,14340,14340,14340,0
20230628,165500,1384382860,14340,14340,14340,14340,0
20230628,165400,1384382860,14340,14340,14340,14340,0
20230628,165300,1384382860,14340,14340,14340,14340,0
20230628,165200,1384382860,14340,14340,14340,14340,0
20230628,165100,1384382860,14340,14340,14340,14340,0
20230628,165000,1384382860,14340,14340,14340,14340,0
20230628,164900,1384382860,14340,14340,14340,14340,0
20230628,164800,1384382860,14340,14340,14340,14340,0
20230628,164700,1384382860,14340,14340,14340,14340,0
20230628,164600,1384382860,14340,14340,14340,14340,0
20230628,164500,1384382860,14340,14340,14340,14340,0
20230628,164400,1384382860,14340,14340,14340,14340,0
20230628,164300,1384382860,14340,14340,14340,14340,0
20230628,164200,1384382860,14340,14340,14340,14340,0
20230628,164100,1384382860,14340,14340,14340,14340,0
20230628,164000,1384382860,14340,14340,14340,14340,0
20230628,163900,1384382860,14340,14340,14340,14340,0
20230628,163800,1384382860,14340,14340,14340,14340,0
20230628,163700,1384382860,14340,14340,14340,14340,0
20230628,163600,1384382860,14340,14340,14340,14340,0
20230628,163500,1384382860,14340,14340,14340,14340,0
20230628,163400,1384382860,14340,14340,14340,14340,0
20230628,163300,1384382860,14340,14340,14340,14340,1004
20230628,163200,1384382860,14340,14340,14340,14340,0
20230628,163100,1384382860,14340,14340,14340,14340,0
20230628,163000,1384382860,14340,14340,14340,14340,0
20230628,162900,1384382860,14340,14340,14340,14340,0
20230628,162800,1384382860,14340,14340,14340,14340,0
20230628,162700,1384382860,14340,14340,14340,14340,0
20230628,162600,1384382860,14340,14340,14340,14340,0
20230628,162500,1384382860,14340,14340,14340,14340,0
20230628,162400,1384382860,14340,14340,14340,14340,0
20230628,162300,1384382860,14340,14340,14340,14340,0
20230628,162200,1384382860,14340,14340,14340,14340,0
20230628,162100,1384382860,14340,14340,14340,14340,0
20230628,162000,1384382860,14340,14340,14340,14340,0
20230628,161900,1384382860,14340,14340,14340,14340,0
20230628,161800,1384382860,14340,14340,14340,14340,0
20230628,161700,1384382860,14340,14340,14340,14340,0
20230628,161600,1384382860,14340,14340,14340,14340,0
20230628,161500,1384382860,14340,14340,14340,14340,0
20230628,161400,1384382860,14340,14340,14340,14340,0
20230628,161300,1384382860,14340,14340,14340,14340,0
20230628,161200,1384382860,14340,14340,14340,14340,0
20230628,161100,1384382860,14340,14340,14340,14340,0
20230628,161000,1384382860,14340,14340,14340,14340,0
20230628,160900,1384382860,14340,14340,14340,14340,0
20230628,160800,1384382860,14340,14340,14340,14340,0
20230628,160700,1384382860,14340,14340,14340,14340,0
20230628,160600,1384382860,14340,14340,14340,14340,0
20230628,160500,1384382860,14340,14340,14340,14340,0
20230628,160400,1384382860,14340,14340,14340,14340,0
20230628,160300,1384382860,14340,14340,14340,14340,1004
20230628,160200,1384382860,14340,14340,14340,14340,0
20230628,160100,1384382860,14340,14340,14340,14340,0
20230628,160000,1384382860,14340,14340,14340,14340,0
20230628,155900,1384382860,14340,14340,14340,14340,0
20230628,155800,1384382860,14340,14340,14340,14340,0
20230628,155700,1384382860,14340,14340,14340,14340,0
20230628,155600,1384382860,14340,14340,14340,14340,0
20230628,155500,1384382860,14340,14340,14340,14340,0
20230628,155400,1384382860,14340,14340,14340,14340,0
20230628,155300,1384382860,14340,14340,14340,14340,0
20230628,155200,1384382860,14340,14340,14340,14340,0
20230628,155100,1384382860,14340,14340,14340,14340,0
20230628,155000,1384382860,14340,14340,14340,14340,0
20230628,154900,1384382860,14340,14340,14340,14340,0
20230628,154800,1384382860,14340,14340,14340,14340,0
20230628,154700,1384382860,14340,14340,14340,14340,0
20230628,154600,1384382860,14340,14340,14340,14340,0
20230628,154500,1384382860,14340,14340,14340,14340,0
20230628,154400,1384382860,14340,14340,14340,14340,0
20230628,154300,1384382860,14340,14340,14340,14340,0
20230628,154200,1384382860,14340,14340,14340,14340,0
20230628,154100,1384382860,14340,14340,14340,14340,0
20230628,154000,1384382860,14340,14340,14340,14340,0
20230628,153900,1384382860,14340,14340,14340,14340,0
20230628,153800,1384382860,14340,14340,14340,14340,0
20230628,153700,1384382860,14340,14340,14340,14340,0
20230628,153600,1384382860,14340,14340,14340,14340,0
20230628,153500,1384382860,14340,14340,14340,14340,0
20230628,153400,1384382860,14340,14340,14340,14340,0
20230628,153300,1384382860,14340,14340,14340,14340,1004
20230628,153200,1384382860,14340,14340,14340,14340,0
20230628,153100,1384382860,14340,14340,14340,14340,0
20230628,153000,1384382860,14340,14340,14340,14340,1004
20230628,152900,1369985500,14450,14450,14450,14450,0
20230628,152800,1369985500,14450,14450,14450,14450,0
20230628,152700,1369985500,14450,14450,14450,14450,0
20230628,152600,1369985500,14450,14450,14450,14450,0
20230628,152500,1369985500,14450,14450,14450,14450,0
20230628,152400,1369985500,14450,14450,14450,14450,0
20230628,152300,1369985500,14450,14450,14450,14450,0
20230628,152200,1369985500,14450,14450,14450,14450,0
20230628,152100,1369985500,14450,14450,14450,14450,0
20230628,152000,1369985500,14450,14450,14450,14450,0
20230628,151900,1369985500,14450,14450,14450,14450,176
20230628,151800,1367442300,14450,14370,14450,14370,24
20230628,151700,1367095580,14450,14450,14450,14450,0
20230628,151600,1367095580,14450,14450,14450,14360,116
20230628,151500,1365421540,14370,14370,14370,14370,117
20230628,151400,1363740250,14450,14430,14460,14380,579
20230628,151300,1355408870,14430,14430,14430,14430,4
20230628,151200,1355351150,14430,14420,14430,14420,27
20230628,151100,1354961780,14460,14370,14460,14370,136
20230628,151000,1352999270,14330,14330,14340,14330,310
20230628,150900,1348555470,14330,14460,14460,14330,305
20230628,150800,1344167790,14360,14390,14390,14330,326
20230628,150700,1339487470,14400,14350,14400,14340,678
20230628,150600,1329758270,14400,14410,14410,14330,2286
20230628,150500,1296896160,14400,14400,14410,14400,293
20230628,150400,1292676420,14410,14480,14480,14410,549
20230628,150300,1284758960,14410,14420,14420,14410,265
20230628,150200,1280937900,14420,14420,14420,14420,24
20230628,150100,1280591820,14430,14520,14520,14430,341
20230628,150000,1275663000,14430,14440,14440,14430,407
20230628,145900,1269786160,14440,14450,14450,14430,352
20230628,145800,1264703790,14430,14520,14520,14430,389
20230628,145700,1259080490,14440,14430,14440,14430,372
20230628,145600,1253712280,14530,14440,14530,14430,362
20230628,145500,1248473960,14440,14440,14440,14440,512
20230628,145400,1241080680,14430,14440,14470,14430,574
20230628,145300,1232789500,14440,14480,14480,14440,217
20230628,145200,1229654270,14480,14450,14480,14450,31
20230628,145100,1229206170,14440,14450,14450,14440,504
20230628,145000,1221926010,14450,14450,14460,14440,240
20230628,144900,1218458160,14450,14460,14520,14450,401
20230628,144800,1212656510,14460,14460,14460,14440,216
20230628,144700,1209536110,14460,14460,14460,14460,235
20230628,144600,1206138010,14470,14470,14480,14450,434
20230628,144500,1199859780,14440,14480,14480,14440,206
20230628,144400,1196880690,14470,14500,14520,14470,313
20230628,144300,1192346550,14460,14470,14470,14460,221
20230628,144200,1189148900,14460,14480,14480,14440,293
20230628,144100,1184914290,14460,14460,14520,14460,305
20230628,144000,1180500400,14460,14460,14460,14460,231
20230628,143900,1177160140,14460,14460,14460,14450,373
20230628,143800,1171766870,14450,14460,14470,14450,342
20230628,143700,1166819750,14470,14460,14470,14460,41
20230628,143600,1166226710,14440,14450,14510,14440,523
20230628,143500,1158662710,14460,14450,14500,14440,684
20230628,143400,1148762060,14450,14450,14460,14450,402
20230628,143300,1142951730,14440,14450,14460,14440,190
20230628,143200,1140207430,14440,14440,14440,14440,229
20230628,143100,1136900670,14530,14470,14530,14440,437
20230628,143000,1130577750,14570,14450,14570,14440,212
20230628,142900,1127513730,14450,14450,14540,14450,392
20230628,142800,1121841230,14440,14440,14440,14440,265
20230628,142700,1118014630,14440,14450,14450,14440,227
20230628,142600,1114734730,14530,14440,14530,14440,172
20230628,142500,1112242640,14440,14440,14440,14440,338
20230628,142400,1107361920,14440,14530,14530,14440,417
20230628,142300,1101332250,14530,14490,14530,14430,307
20230628,142200,1096892920,14440,14470,14470,14440,489
20230628,142100,1089829470,14490,14460,14490,14460,283
20230628,142000,1085734590,14460,14500,14500,14460,265
20230628,141900,1081898530,14500,14520,14520,14500,530
20230628,141800,1074205500,14530,14520,14530,14520,324
20230628,141700,1069499970,14520,14540,14540,14520,234
20230628,141600,1066100440,14560,14560,14560,14550,458
20230628,141500,1059435290,14560,14560,14560,14560,22
20230628,141400,1059114970,14550,14560,14580,14550,500
20230628,141300,1051837440,14570,14570,14570,14570,41
20230628,141200,1051240070,14550,14550,14550,14550,22
20230628,141100,1050919970,14580,14550,14580,14550,113
20230628,141000,1049273830,14560,14560,14560,14560,19
20230628,140900,1048997190,14560,14560,14560,14550,150
20230628,140800,1046813410,14560,14560,14560,14560,20
20230628,140700,1046522210,14550,14550,14550,14550,22
20230628,140600,1046202110,14570,14560,14570,14550,167
20230628,140500,1043770530,14550,14550,14550,14550,22
20230628,140400,1043450430,14550,14560,14560,14550,184
20230628,140300,1040771610,14560,14550,14560,14550,83
20230628,140200,1039563380,14550,14560,14560,14550,496
20230628,140100,1032341850,14550,14560,14560,14550,41
20230628,140000,1031745110,14550,14560,14560,14550,82
20230628,135900,1030551470,14560,14550,14570,14550,124
20230628,135800,1028745370,14550,14560,14560,14550,478
20230628,135700,1021786130,14570,14570,14570,14560,170
20230628,135600,1019309450,14560,14580,14580,14560,86
20230628,135500,1018055650,14580,14580,14580,14580,41
20230628,135400,1017457870,14580,14580,14590,14580,194
20230628,135300,1014627890,14580,14580,14590,14580,246
20230628,135200,1011039210,14590,14600,14600,14590,138
20230628,135100,1009024880,14600,14590,14600,14590,61
20230628,135000,1008134500,14600,14610,14610,14600,28
20230628,134900,1007725500,14600,14600,14610,14600,130
20230628,134800,1005826590,14600,14610,14610,14600,92
20230628,134700,1004482840,14610,14620,14620,14610,103
20230628,134600,1002977110,14610,14620,14620,14610,19
20230628,134500,1002699350,14620,14610,14620,14610,26
20230628,134400,1002319460,14630,14640,14640,14630,135
20230628,134300,1000343500,14630,14650,14650,14630,133
20230628,134200,998396720,14640,14630,14660,14630,148
20230628,134100,996229190,14600,14600,14630,14600,263
20230628,134000,992389300,14610,14610,14610,14610,38
20230628,133900,991834120,14640,14600,14640,14600,130
20230628,133800,989932340,14610,14610,14610,14610,188
20230628,133700,987185660,14610,14620,14650,14610,132
20230628,133600,985253310,14650,14600,14650,14600,38
20230628,133500,984697710,14600,14600,14600,14600,22
20230628,133400,984376510,14640,14590,14640,14590,132
20230628,133300,982445130,14600,14580,14600,14580,483
20230628,133200,975393830,14580,14610,14610,14580,115
20230628,133100,973714430,14600,14600,14600,14600,59
20230628,133000,972853030,14610,14610,14610,14600,80
20230628,132900,971684450,14610,14610,14610,14600,125
20230628,132800,969858420,14600,14610,14610,14600,42
20230628,132700,969245020,14600,14610,14610,14600,224
20230628,132600,965972750,14600,14600,14600,14600,22
20230628,132500,965651550,14600,14610,14610,14600,104
20230628,132400,964132820,14610,14650,14650,14610,113
20230628,132300,962478250,14600,14600,14600,14600,69
20230628,132200,961470850,14600,14600,14650,14600,135
20230628,132100,959495300,14580,14580,14580,14580,22
20230628,132000,959174540,14580,14580,14590,14580,72
20230628,131900,958124760,14660,14590,14660,14590,110
20230628,131800,956514210,14610,14570,14610,14570,219
20230628,131700,953316300,14630,14630,14670,14570,409
20230628,131600,947325370,14610,14560,14610,14560,487
20230628,131500,940217860,14550,14570,14570,14550,31
20230628,131400,939766630,14600,14570,14600,14570,133
20230628,131300,937825890,14580,14610,14610,14580,475
20230628,131200,930891870,14610,14600,14610,14600,261
20230628,131100,927078930,14600,14600,14600,14600,43
20230628,131000,926451130,14600,14620,14620,14600,46
20230628,130900,925779100,14610,14600,14620,14600,208
20230628,130800,922740160,14610,14620,14620,14610,79
20230628,130700,921585790,14610,14620,14640,14610,378
20230628,130600,916054220,14620,14630,14630,14620,448
20230628,130500,909504080,14630,14640,14640,14630,29
20230628,130400,909079620,14630,14650,14660,14630,144
20230628,130300,906969590,14650,14640,14650,14640,70
20230628,130200,905944540,14650,14670,14670,14650,129
20230628,130100,904053290,14660,14660,14660,14660,22
20230628,130000,903730770,14660,14650,14660,14650,146
20230628,125900,901590630,14660,14650,14660,14650,305
20230628,125800,897119670,14650,14650,14660,14650,47
20230628,125700,896430950,14650,14660,14660,14650,154
20230628,125600,894173360,14650,14650,14650,14650,22
20230628,125500,893851060,14650,14650,14650,14650,22
20230628,125400,893528760,14670,14680,14680,14650,168
20230628,125300,891064160,14670,14670,14670,14670,22
20230628,125200,890741420,14750,14680,14750,14670,159
20230628,125100,888401600,14670,14680,14680,14670,65
20230628,125000,887447620,14680,14680,14680,14680,41
20230628,124900,886845740,14700,14660,14700,14660,114
20230628,124800,885170860,14660,14670,14710,14660,327
20230628,124700,880375890,14660,14720,14720,14660,112
20230628,124600,878728570,14650,14650,14650,14650,22
20230628,124500,878406270,14650,14690,14730,14650,151
20230628,124400,876187440,14640,14650,14650,14630,644
20230628,124300,866759160,14630,14630,14630,14630,22
20230628,124200,866437300,14630,14600,14670,14600,119
20230628,124100,864693380,14670,14690,14690,14670,131
20230628,124000,862771130,14700,14750,14750,14690,131
20230628,123900,860841150,14700,14760,14760,14700,1297
20230628,123800,841702050,14760,14760,14770,14760,219
20230628,123700,838469410,14770,14770,14770,14760,385
20230628,123600,832785780,14770,14760,14770,14760,138
20230628,123500,830748310,14760,14770,14770,14760,120
20230628,123400,828976210,14760,14770,14770,14760,58
20230628,123300,828119930,14770,14770,14770,14770,38
20230628,123200,827558670,14760,14760,14780,14760,118
20230628,123100,825815920,14770,14770,14770,14770,113
20230628,123000,824146910,14770,14770,14770,14760,188
20230628,122900,821370370,14760,14770,14770,14760,40
20230628,122800,820779790,14760,14770,14770,14760,71
20230628,122700,819731340,14760,14770,14770,14760,175
20230628,122600,817146820,14760,14760,14760,14760,25
20230628,122500,816777820,14760,14760,14790,14760,154
20230628,122400,814501860,14770,14770,14770,14760,62
20230628,122300,813586340,14770,14770,14770,14770,32
20230628,122200,813113700,14780,14760,14780,14760,235
20230628,122100,809640840,14770,14760,14770,14760,65
20230628,122000,808681060,14770,14770,14770,14760,600
20230628,121900,799819290,14760,14770,14770,14760,32
20230628,121800,799346920,14770,14760,14770,14760,79
20230628,121700,798180310,14770,14770,14770,14760,230
20230628,121600,794783430,14760,14770,14770,14760,42
20230628,121500,794163310,14760,14770,14770,14760,151
20230628,121400,791933260,14760,14770,14770,14760,39
20230628,121300,791357450,14760,14760,14760,14760,24
20230628,121200,791003210,14760,14770,14770,14760,506
20230628,121100,783533010,14770,14760,14770,14760,139
20230628,121000,781480210,14760,14770,14780,14760,284
20230628,120900,777283310,14770,14760,14780,14760,254
20230628,120800,773532590,14760,14770,14770,14760,138
20230628,120700,771494570,14760,14770,14770,14760,144
20230628,120600,769368030,14760,14760,14770,14760,148
20230628,120500,767182590,14800,14770,14800,14770,112
20230628,120400,765525650,14800,14760,14810,14740,455
20230628,120300,758794470,14750,14710,14750,14710,3711
20230628,120200,704105000,14730,14720,14730,14700,237
20230628,120100,700614850,14690,14690,14690,14680,411
20230628,120000,694577880,14680,14690,14690,14680,557
20230628,115900,686395790,14700,14690,14700,14690,32
20230628,115800,685925610,14690,14700,14700,14690,98
20230628,115700,684485190,14730,14710,14730,14700,195
20230628,115600,681615600,14700,14720,14720,14700,67
20230628,115500,680630080,14710,14710,14720,14690,723
20230628,115400,670001030,14700,14740,14740,14700,279
20230628,115300,665890910,14720,14720,14730,14720,719
20230628,115200,655301430,14690,14720,14720,14690,207
20230628,115100,652255690,14730,14710,14730,14710,64
20230628,115000,651313510,14740,14720,14740,14720,122
20230628,114900,649516050,14720,14730,14740,14720,158
20230628,114800,647188970,14720,14710,14740,14700,408
20230628,114700,641185240,14710,14620,14710,14620,912
20230628,114600,627822190,14610,14610,14610,14610,26
20230628,114500,627442330,14630,14600,14630,14560,461
20230628,114400,620708670,14570,14570,14570,14520,174
20230628,114300,618174640,14550,14510,14550,14510,64
20230628,114200,617244320,14540,14480,14540,14480,977
20230628,114100,603059420,14480,14480,14480,14460,201
20230628,114000,600149380,14470,14470,14470,14450,156
20230628,113900,597892500,14430,14450,14460,14430,164
20230628,113800,595523430,14430,14420,14470,14420,222
20230628,113700,592314400,14470,14420,14470,14420,114
20230628,113600,590665970,14440,14420,14440,14420,78
20230628,113500,589540910,14430,14420,14430,14420,200
20230628,113400,586655130,14420,14440,14440,14420,105
20230628,113300,585139880,14440,14460,14470,14430,141
20230628,113200,583102110,14410,14460,14460,14410,67
20230628,113100,582134390,14420,14420,14420,14420,134
20230628,113000,580202110,14410,14440,14470,14410,113
20230628,112900,578570290,14400,14410,14410,14400,389
20230628,112800,572965030,14410,14420,14420,14410,110
20230628,112700,571379030,14400,14410,14410,14400,60
20230628,112600,570514650,14410,14420,14420,14400,43
20230628,112500,569895230,14400,14430,14430,14400,391
20230628,112400,564260310,14410,14430,14430,14410,1055
20230628,112300,549053270,14440,14480,14480,14420,115
20230628,112200,547389490,14450,14410,14450,14410,204
20230628,112100,544448000,14410,14420,14420,14410,70
20230628,112000,543438820,14420,14420,14420,14420,108
20230628,111900,541881460,14400,14400,14400,14400,22
20230628,111800,541564660,14400,14400,14400,14400,151
20230628,111700,539390260,14390,14390,14390,14390,953
20230628,111600,525676590,14380,14390,14390,14380,495
20230628,111500,518554260,14390,14410,14410,14390,868
20230628,111400,506054200,14400,14410,14410,14400,293
20230628,111300,501832320,14410,14420,14450,14410,713
20230628,111200,491548560,14420,14430,14430,14420,60
20230628,111100,490682980,14430,14440,14440,14430,473
20230628,111000,483857420,14430,14430,14430,14430,50
20230628,110900,483135920,14440,14440,14440,14430,80
20230628,110800,481980940,14430,14430,14430,14430,23
20230628,110700,481649050,14440,14460,14460,14440,195
20230628,110600,478832870,14460,14460,14470,14460,58
20230628,110500,477994020,14450,14450,14450,14450,22
20230628,110400,477676120,14440,14440,14440,14440,22
20230628,110300,477358440,14450,14460,14500,14450,433
20230628,110200,471095160,14460,14490,14490,14460,218
20230628,110100,467936880,14450,14450,14450,14450,23
20230628,110000,467604530,14450,14520,14570,14450,57
20230628,105900,466777280,14420,14420,14520,14420,884
20230628,105800,453955190,14390,14400,14400,14390,576
20230628,105700,445661010,14390,14400,14400,14390,985
20230628,105600,431477230,14390,14390,14400,14380,331
20230628,105500,426714200,14390,14410,14410,14390,529
20230628,105400,419093160,14410,14420,14420,14410,402
20230628,105300,413299950,14420,14450,14460,14420,1677
20230628,105200,389092740,14460,14470,14470,14460,3778
20230628,105100,334431030,14480,14490,14490,14480,319
20230628,105000,329811340,14480,14490,14490,14480,89
20230628,104900,328522410,14490,14490,14490,14490,22
20230628,104800,328203630,14500,14520,14520,14490,673
20230628,104700,318444420,14520,14510,14520,14510,107
20230628,104600,316891000,14510,14530,14530,14510,43
20230628,104500,316266670,14510,14530,14550,14510,491
20230628,104400,309133260,14530,14570,14570,14530,597
20230628,104300,300443650,14570,14570,14570,14570,22
20230628,104200,300123110,14570,14570,14620,14570,155
20230628,104100,297863120,14570,14570,14570,14570,22
20230628,104000,297542580,14570,14620,14620,14570,523
20230628,103900,289916920,14620,14620,14620,14590,68
20230628,103800,288923090,14620,14620,14620,14620,10
20230628,103700,288776890,14620,14620,14620,14620,19
20230628,103600,288499110,14620,14620,14620,14620,0
20230628,103500,288499110,14620,14620,14620,14620,28
20230628,103400,288089750,14580,14580,14580,14580,0
20230628,103300,288089750,14580,14630,14630,14580,428
20230628,103200,281839080,14620,14630,14630,14620,31
20230628,103100,281385570,14630,14630,14630,14630,10
20230628,103000,281239270,14630,14620,14630,14620,34
20230628,102900,280741950,14620,14610,14620,14610,105
20230628,102800,279207790,14610,14610,14610,14610,87
20230628,102700,277936720,14610,14610,14610,14610,36
20230628,102600,277410760,14600,14590,14600,14590,28
20230628,102500,277002130,14590,14590,14590,14590,90
20230628,102400,275689030,14590,14590,14590,14590,258
20230628,102300,271924810,14580,14580,14580,14580,139
20230628,102200,269898190,14580,14580,14580,14580,0
20230628,102100,269898190,14580,14580,14580,14580,18
20230628,102000,269635750,14540,14550,14550,14540,68
20230628,101900,268646680,14590,14590,14590,14590,20
20230628,101800,268354880,14570,14640,14640,14570,108
20230628,101700,266778280,14630,14630,14630,14630,18
20230628,101600,266514940,14570,14640,14640,14570,2
20230628,101500,266485730,14640,14640,14640,14640,108
20230628,101400,264904610,14540,14560,14560,14540,40
20230628,101300,264322830,14550,14570,14640,14550,415
20230628,101200,258248740,14550,14520,14550,14520,359
20230628,101100,253028260,14510,14510,14510,14510,61
20230628,101000,252143150,14510,14510,14510,14510,129
20230628,100900,250271360,14480,14480,14480,14480,0
20230628,100800,250271360,14480,14510,14510,14480,392
20230628,100700,244587940,14490,14490,14490,14490,10
20230628,100600,244443040,14510,14490,14510,14470,100
20230628,100500,242995320,14510,14510,14510,14510,0
20230628,100400,242995320,14510,14510,14510,14510,7
20230628,100300,242893750,14460,14480,14480,14460,100
20230628,100200,241446390,14460,14460,14460,14460,1
20230628,100100,241431930,14450,14470,14470,14450,50
20230628,100000,240709210,14490,14470,14490,14470,85
20230628,095900,239478790,14460,14460,14460,14460,0
20230628,095800,239478790,14460,14460,14460,14460,270
20230628,095700,235574590,14450,14450,14450,14450,120
20230628,095600,233840590,14450,14450,14450,14450,17
20230628,095500,233594940,14460,14450,14460,14450,48
20230628,095400,232901160,14450,14460,14460,14450,122
20230628,095300,231138170,14450,14470,14470,14450,49
20230628,095200,230429800,14470,14470,14470,14470,1
20230628,095100,230415330,14470,14450,14470,14440,522
20230628,095000,222865380,14440,14450,14450,14430,329
20230628,094900,218113860,14440,14450,14450,14440,323
20230628,094800,213448600,14450,14480,14480,14450,477
20230628,094700,206547290,14520,14500,14520,14500,2
20230628,094600,206518270,14500,14500,14500,14500,100
20230628,094500,205068270,14500,14500,14500,14500,2
20230628,094400,205039270,14500,14550,14550,14470,134
20230628,094300,203097120,14550,14500,14550,14500,62
20230628,094200,202198070,14460,14460,14490,14460,44
20230628,094100,201560870,14460,14510,14510,14460,929
20230628,094000,188099680,14500,14550,14550,14500,1214
20230628,093900,170478150,14540,14550,14550,14540,294
20230628,093800,166202110,14550,14650,14650,14550,335
20230628,093700,161324760,14570,14570,14650,14570,165
20230628,093600,158920630,14570,14660,14660,14570,4
20230628,093500,158862170,14660,14660,14660,14660,1
20230628,093400,158847510,14660,14580,14660,14570,176
20230628,093300,156282550,14670,14670,14670,14670,1
20230628,093200,156267880,14570,14670,14670,14570,27
20230628,093100,155872390,14670,14610,14670,14610,40
20230628,093000,155285710,14610,14610,14610,14610,1
20230628,092900,155271100,14610,14610,14610,14610,2
20230628,092800,155241880,14540,14540,14540,14540,0
20230628,092700,155241880,14540,14580,14590,14540,868
20230628,092600,142599670,14580,14580,14580,14550,561
20230628,092500,134430710,14570,14580,14580,14570,32
20230628,092400,133964170,14580,14580,14580,14560,134
20230628,092300,132011500,14580,14600,14600,14570,413
20230628,092200,125989760,14600,14650,14650,14600,685
20230628,092100,115988020,14680,14620,14680,14610,41
20230628,092000,115388890,14630,14660,14700,14610,1066
20230628,091900,99787500,14700,14700,14700,14700,40
20230628,091800,99199500,14710,14710,14710,14710,2
20230628,091700,99170080,14660,14660,14660,14660,38
20230628,091600,98613000,14660,14700,14700,14660,504
20230628,091500,91214820,14700,14700,14710,14690,451
20230628,091400,84585590,14700,14710,14710,14700,89
20230628,091300,83277080,14710,14710,14710,14710,20
20230628,091200,82982880,14710,14710,14710,14710,1
20230628,091100,82968170,14710,14710,14710,14710,21
20230628,091000,82659260,14710,14710,14710,14710,6
20230628,090900,82571000,14710,14750,14750,14710,166
20230628,090800,80127900,14700,14750,14750,14700,35
20230628,090700,79611850,14750,14680,14750,14680,2015
20230628,090600,50021370,14680,14680,14680,14680,10
20230628,090500,49874570,14680,14680,14680,14640,541
20230628,090400,41948930,14650,14670,14680,14650,45
20230628,090300,41288590,14670,14700,14700,14660,54
20230628,090200,40494890,14670,14670,14680,14670,93
20230628,090100,39130230,14640,14790,14790,14640,379
20230628,090000,33571100,14800,14700,14800,14680,2283