KissMeData/216050/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201500,848849390,14160,14160,14160,14160,1573
20230628,201400,848849390,14160,14160,14160,14160,0
20230628,201300,848849390,14160,14160,14160,14160,0
20230628,201200,848849390,14160,14160,14160,14160,0
20230628,201100,848849390,14160,14160,14160,14160,0
20230628,201000,848849390,14160,14160,14160,14160,0
20230628,200900,848849390,14160,14160,14160,14160,0
20230628,200800,848849390,14160,14160,14160,14160,0
20230628,200700,848849390,14160,14160,14160,14160,0
20230628,200600,848849390,14160,14160,14160,14160,0
20230628,200500,848849390,14160,14160,14160,14160,0
20230628,200400,848849390,14160,14160,14160,14160,0
20230628,200300,848849390,14160,14160,14160,14160,0
20230628,200200,848849390,14160,14160,14160,14160,0
20230628,200100,848849390,14160,14160,14160,14160,0
20230628,200000,848849390,14160,14160,14160,14160,0
20230628,195900,848849390,14160,14160,14160,14160,0
20230628,195800,848849390,14160,14160,14160,14160,0
20230628,195700,848849390,14160,14160,14160,14160,0
20230628,195600,848849390,14160,14160,14160,14160,0
20230628,195500,848849390,14160,14160,14160,14160,0
20230628,195400,848849390,14160,14160,14160,14160,0
20230628,195300,848849390,14160,14160,14160,14160,0
20230628,195200,848849390,14160,14160,14160,14160,0
20230628,195100,848849390,14160,14160,14160,14160,0
20230628,195000,848849390,14160,14160,14160,14160,0
20230628,194900,848849390,14160,14160,14160,14160,0
20230628,194800,848849390,14160,14160,14160,14160,0
20230628,194700,848849390,14160,14160,14160,14160,0
20230628,194600,848849390,14160,14160,14160,14160,0
20230628,194500,848849390,14160,14160,14160,14160,1573
20230628,194400,848849390,14160,14160,14160,14160,0
20230628,194300,848849390,14160,14160,14160,14160,0
20230628,194200,848849390,14160,14160,14160,14160,0
20230628,194100,848849390,14160,14160,14160,14160,0
20230628,194000,848849390,14160,14160,14160,14160,0
20230628,193900,848849390,14160,14160,14160,14160,0
20230628,193800,848849390,14160,14160,14160,14160,0
20230628,193700,848849390,14160,14160,14160,14160,0
20230628,193600,848849390,14160,14160,14160,14160,0
20230628,193500,848849390,14160,14160,14160,14160,0
20230628,193400,848849390,14160,14160,14160,14160,0
20230628,193300,848849390,14160,14160,14160,14160,0
20230628,193200,848849390,14160,14160,14160,14160,0
20230628,193100,848849390,14160,14160,14160,14160,0
20230628,193000,848849390,14160,14160,14160,14160,0
20230628,192900,848849390,14160,14160,14160,14160,0
20230628,192800,848849390,14160,14160,14160,14160,0
20230628,192700,848849390,14160,14160,14160,14160,0
20230628,192600,848849390,14160,14160,14160,14160,0
20230628,192500,848849390,14160,14160,14160,14160,0
20230628,192400,848849390,14160,14160,14160,14160,0
20230628,192300,848849390,14160,14160,14160,14160,0
20230628,192200,848849390,14160,14160,14160,14160,0
20230628,192100,848849390,14160,14160,14160,14160,0
20230628,192000,848849390,14160,14160,14160,14160,0
20230628,191900,848849390,14160,14160,14160,14160,0
20230628,191800,848849390,14160,14160,14160,14160,0
20230628,191700,848849390,14160,14160,14160,14160,0
20230628,191600,848849390,14160,14160,14160,14160,0
20230628,191500,848849390,14160,14160,14160,14160,1573
20230628,191400,848849390,14160,14160,14160,14160,0
20230628,191300,848849390,14160,14160,14160,14160,0
20230628,191200,848849390,14160,14160,14160,14160,0
20230628,191100,848849390,14160,14160,14160,14160,0
20230628,191000,848849390,14160,14160,14160,14160,0
20230628,190900,848849390,14160,14160,14160,14160,0
20230628,190800,848849390,14160,14160,14160,14160,0
20230628,190700,848849390,14160,14160,14160,14160,0
20230628,190600,848849390,14160,14160,14160,14160,0
20230628,190500,848849390,14160,14160,14160,14160,0
20230628,190400,848849390,14160,14160,14160,14160,0
20230628,190300,848849390,14160,14160,14160,14160,0
20230628,190200,848849390,14160,14160,14160,14160,0
20230628,190100,848849390,14160,14160,14160,14160,0
20230628,190000,848849390,14160,14160,14160,14160,0
20230628,185900,848849390,14160,14160,14160,14160,0
20230628,185800,848849390,14160,14160,14160,14160,0
20230628,185700,848849390,14160,14160,14160,14160,0
20230628,185600,848849390,14160,14160,14160,14160,0
20230628,185500,848849390,14160,14160,14160,14160,0
20230628,185400,848849390,14160,14160,14160,14160,0
20230628,185300,848849390,14160,14160,14160,14160,0
20230628,185200,848849390,14160,14160,14160,14160,0
20230628,185100,848849390,14160,14160,14160,14160,0
20230628,185000,848849390,14160,14160,14160,14160,0
20230628,184900,848849390,14160,14160,14160,14160,0
20230628,184800,848849390,14160,14160,14160,14160,0
20230628,184700,848849390,14160,14160,14160,14160,0
20230628,184600,848849390,14160,14160,14160,14160,0
20230628,184500,848849390,14160,14160,14160,14160,1573
20230628,184400,848849390,14160,14160,14160,14160,0
20230628,184300,848849390,14160,14160,14160,14160,0
20230628,184200,848849390,14160,14160,14160,14160,0
20230628,184100,848849390,14160,14160,14160,14160,0
20230628,184000,848849390,14160,14160,14160,14160,0
20230628,183900,848849390,14160,14160,14160,14160,0
20230628,183800,848849390,14160,14160,14160,14160,0
20230628,183700,848849390,14160,14160,14160,14160,0
20230628,183600,848849390,14160,14160,14160,14160,0
20230628,183500,848849390,14160,14160,14160,14160,0
20230628,183400,848849390,14160,14160,14160,14160,0
20230628,183300,848849390,14160,14160,14160,14160,0
20230628,183200,848849390,14160,14160,14160,14160,0
20230628,183100,848849390,14160,14160,14160,14160,0
20230628,183000,848849390,14160,14160,14160,14160,0
20230628,182900,848849390,14160,14160,14160,14160,0
20230628,182800,848849390,14160,14160,14160,14160,0
20230628,182700,848849390,14160,14160,14160,14160,0
20230628,182600,848849390,14160,14160,14160,14160,0
20230628,182500,848849390,14160,14160,14160,14160,0
20230628,182400,848849390,14160,14160,14160,14160,0
20230628,182300,848849390,14160,14160,14160,14160,0
20230628,182200,848849390,14160,14160,14160,14160,0
20230628,182100,848849390,14160,14160,14160,14160,0
20230628,182000,848849390,14160,14160,14160,14160,0
20230628,181900,848849390,14160,14160,14160,14160,0
20230628,181800,848849390,14160,14160,14160,14160,0
20230628,181700,848849390,14160,14160,14160,14160,0
20230628,181600,848849390,14160,14160,14160,14160,0
20230628,181500,848849390,14160,14160,14160,14160,1573
20230628,181400,848849390,14160,14160,14160,14160,0
20230628,181300,848849390,14160,14160,14160,14160,0
20230628,181200,848849390,14160,14160,14160,14160,0
20230628,181100,848849390,14160,14160,14160,14160,0
20230628,181000,848849390,14160,14160,14160,14160,0
20230628,180900,848849390,14160,14160,14160,14160,0
20230628,180800,848849390,14160,14160,14160,14160,0
20230628,180700,848849390,14160,14160,14160,14160,0
20230628,180600,848849390,14160,14160,14160,14160,0
20230628,180500,848849390,14160,14160,14160,14160,0
20230628,180400,848849390,14160,14160,14160,14160,0
20230628,180300,848849390,14160,14160,14160,14160,0
20230628,180200,848849390,14160,14160,14160,14160,0
20230628,180100,848849390,14160,14160,14160,14160,0
20230628,180000,848849390,14160,14160,14160,14160,0
20230628,175900,848849390,14160,14160,14160,14160,0
20230628,175800,848849390,14160,14160,14160,14160,0
20230628,175700,848849390,14160,14160,14160,14160,0
20230628,175600,848849390,14160,14160,14160,14160,0
20230628,175500,848849390,14160,14160,14160,14160,0
20230628,175400,848849390,14160,14160,14160,14160,0
20230628,175300,848849390,14160,14160,14160,14160,0
20230628,175200,848849390,14160,14160,14160,14160,0
20230628,175100,848849390,14160,14160,14160,14160,0
20230628,175000,848849390,14160,14160,14160,14160,0
20230628,174900,848849390,14160,14160,14160,14160,0
20230628,174800,848849390,14160,14160,14160,14160,0
20230628,174700,848849390,14160,14160,14160,14160,0
20230628,174600,848849390,14160,14160,14160,14160,0
20230628,174500,848849390,14160,14160,14160,14160,1573
20230628,174400,848849390,14160,14160,14160,14160,0
20230628,174300,848849390,14160,14160,14160,14160,0
20230628,174200,848849390,14160,14160,14160,14160,0
20230628,174100,848849390,14160,14160,14160,14160,0
20230628,174000,848849390,14160,14160,14160,14160,0
20230628,173900,848849390,14160,14160,14160,14160,0
20230628,173800,848849390,14160,14160,14160,14160,0
20230628,173700,848849390,14160,14160,14160,14160,0
20230628,173600,848849390,14160,14160,14160,14160,0
20230628,173500,848849390,14160,14160,14160,14160,0
20230628,173400,848849390,14160,14160,14160,14160,0
20230628,173300,848849390,14160,14160,14160,14160,0
20230628,173200,848849390,14160,14160,14160,14160,0
20230628,173100,848849390,14160,14160,14160,14160,0
20230628,173000,848849390,14160,14160,14160,14160,0
20230628,172900,848849390,14160,14160,14160,14160,0
20230628,172800,848849390,14160,14160,14160,14160,0
20230628,172700,848849390,14160,14160,14160,14160,0
20230628,172600,848849390,14160,14160,14160,14160,0
20230628,172500,848849390,14160,14160,14160,14160,0
20230628,172400,848849390,14160,14160,14160,14160,0
20230628,172300,848849390,14160,14160,14160,14160,0
20230628,172200,848849390,14160,14160,14160,14160,0
20230628,172100,848849390,14160,14160,14160,14160,0
20230628,172000,848849390,14160,14160,14160,14160,0
20230628,171900,848849390,14160,14160,14160,14160,0
20230628,171800,848849390,14160,14160,14160,14160,0
20230628,171700,848849390,14160,14160,14160,14160,0
20230628,171600,848849390,14160,14160,14160,14160,0
20230628,171500,848849390,14160,14160,14160,14160,1573
20230628,171400,848849390,14160,14160,14160,14160,0
20230628,171300,848849390,14160,14160,14160,14160,0
20230628,171200,848849390,14160,14160,14160,14160,0
20230628,171100,848849390,14160,14160,14160,14160,0
20230628,171000,848849390,14160,14160,14160,14160,0
20230628,170900,848849390,14160,14160,14160,14160,0
20230628,170800,848849390,14160,14160,14160,14160,0
20230628,170700,848849390,14160,14160,14160,14160,0
20230628,170600,848849390,14160,14160,14160,14160,0
20230628,170500,848849390,14160,14160,14160,14160,0
20230628,170400,848849390,14160,14160,14160,14160,0
20230628,170300,848849390,14160,14160,14160,14160,0
20230628,170200,848849390,14160,14160,14160,14160,0
20230628,170100,848849390,14160,14160,14160,14160,0
20230628,170000,848849390,14160,14160,14160,14160,0
20230628,165900,848849390,14160,14160,14160,14160,0
20230628,165800,848849390,14160,14160,14160,14160,0
20230628,165700,848849390,14160,14160,14160,14160,0
20230628,165600,848849390,14160,14160,14160,14160,0
20230628,165500,848849390,14160,14160,14160,14160,0
20230628,165400,848849390,14160,14160,14160,14160,0
20230628,165300,848849390,14160,14160,14160,14160,0
20230628,165200,848849390,14160,14160,14160,14160,0
20230628,165100,848849390,14160,14160,14160,14160,0
20230628,165000,848849390,14160,14160,14160,14160,0
20230628,164900,848849390,14160,14160,14160,14160,0
20230628,164800,848849390,14160,14160,14160,14160,0
20230628,164700,848849390,14160,14160,14160,14160,0
20230628,164600,848849390,14160,14160,14160,14160,0
20230628,164500,848849390,14160,14160,14160,14160,1573
20230628,164400,848849390,14160,14160,14160,14160,0
20230628,164300,848849390,14160,14160,14160,14160,0
20230628,164200,848849390,14160,14160,14160,14160,0
20230628,164100,848849390,14160,14160,14160,14160,0
20230628,164000,848849390,14160,14160,14160,14160,0
20230628,163900,848849390,14160,14160,14160,14160,0
20230628,163800,848849390,14160,14160,14160,14160,0
20230628,163700,848849390,14160,14160,14160,14160,0
20230628,163600,848849390,14160,14160,14160,14160,0
20230628,163500,848849390,14160,14160,14160,14160,0
20230628,163400,848849390,14160,14160,14160,14160,0
20230628,163300,848849390,14160,14160,14160,14160,0
20230628,163200,848849390,14160,14160,14160,14160,0
20230628,163100,848849390,14160,14160,14160,14160,0
20230628,163000,848849390,14160,14160,14160,14160,0
20230628,162900,848849390,14160,14160,14160,14160,0
20230628,162800,848849390,14160,14160,14160,14160,0
20230628,162700,848849390,14160,14160,14160,14160,0
20230628,162600,848849390,14160,14160,14160,14160,0
20230628,162500,848849390,14160,14160,14160,14160,0
20230628,162400,848849390,14160,14160,14160,14160,0
20230628,162300,848849390,14160,14160,14160,14160,0
20230628,162200,848849390,14160,14160,14160,14160,0
20230628,162100,848849390,14160,14160,14160,14160,0
20230628,162000,848849390,14160,14160,14160,14160,0
20230628,161900,848849390,14160,14160,14160,14160,0
20230628,161800,848849390,14160,14160,14160,14160,0
20230628,161700,848849390,14160,14160,14160,14160,0
20230628,161600,848849390,14160,14160,14160,14160,0
20230628,161500,848849390,14160,14160,14160,14160,1573
20230628,161400,848849390,14160,14160,14160,14160,0
20230628,161300,848849390,14160,14160,14160,14160,0
20230628,161200,848849390,14160,14160,14160,14160,0
20230628,161100,848849390,14160,14160,14160,14160,0
20230628,161000,848849390,14160,14160,14160,14160,0
20230628,160900,848849390,14160,14160,14160,14160,0
20230628,160800,848849390,14160,14160,14160,14160,0
20230628,160700,848849390,14160,14160,14160,14160,0
20230628,160600,848849390,14160,14160,14160,14160,0
20230628,160500,848849390,14160,14160,14160,14160,0
20230628,160400,848849390,14160,14160,14160,14160,0
20230628,160300,848849390,14160,14160,14160,14160,0
20230628,160200,848849390,14160,14160,14160,14160,0
20230628,160100,848849390,14160,14160,14160,14160,0
20230628,160000,848849390,14160,14160,14160,14160,0
20230628,155900,848849390,14160,14160,14160,14160,0
20230628,155800,848849390,14160,14160,14160,14160,0
20230628,155700,848849390,14160,14160,14160,14160,0
20230628,155600,848849390,14160,14160,14160,14160,0
20230628,155500,848849390,14160,14160,14160,14160,0
20230628,155400,848849390,14160,14160,14160,14160,0
20230628,155300,848849390,14160,14160,14160,14160,0
20230628,155200,848849390,14160,14160,14160,14160,0
20230628,155100,848849390,14160,14160,14160,14160,0
20230628,155000,848849390,14160,14160,14160,14160,0
20230628,154900,848849390,14160,14160,14160,14160,0
20230628,154800,848849390,14160,14160,14160,14160,0
20230628,154700,848849390,14160,14160,14160,14160,0
20230628,154600,848849390,14160,14160,14160,14160,0
20230628,154500,848849390,14160,14160,14160,14160,1573
20230628,154400,848849390,14160,14160,14160,14160,0
20230628,154300,848849390,14160,14160,14160,14160,0
20230628,154200,848849390,14160,14160,14160,14160,0
20230628,154100,848849390,14160,14160,14160,14160,0
20230628,154000,848849390,14160,14160,14160,14160,0
20230628,153900,848849390,14160,14160,14160,14160,0
20230628,153800,848849390,14160,14160,14160,14160,0
20230628,153700,848849390,14160,14160,14160,14160,0
20230628,153600,848849390,14160,14160,14160,14160,0
20230628,153500,848849390,14160,14160,14160,14160,0
20230628,153400,848849390,14160,14160,14160,14160,0
20230628,153300,848849390,14160,14160,14160,14160,0
20230628,153200,848849390,14160,14160,14160,14160,0
20230628,153100,848849390,14160,14160,14160,14160,0
20230628,153000,848849390,14160,14160,14160,14160,1573
20230628,152900,826575710,14220,14220,14220,14220,0
20230628,152800,826575710,14220,14220,14220,14220,0
20230628,152700,826575710,14220,14220,14220,14220,0
20230628,152600,826575710,14220,14220,14220,14220,0
20230628,152500,826575710,14220,14220,14220,14220,0
20230628,152400,826575710,14220,14220,14220,14220,0
20230628,152300,826575710,14220,14220,14220,14220,0
20230628,152200,826575710,14220,14220,14220,14220,0
20230628,152100,826575710,14220,14220,14220,14220,0
20230628,152000,826575710,14220,14220,14220,14220,0
20230628,151900,826575710,14220,14210,14220,14200,113
20230628,151800,824970820,14210,14210,14210,14210,5
20230628,151700,824899770,14210,14210,14210,14210,25
20230628,151600,824544520,14230,14230,14230,14230,27
20230628,151500,824160310,14180,14180,14180,14180,0
20230628,151400,824160310,14180,14180,14180,14180,0
20230628,151300,824160310,14180,14180,14180,14180,0
20230628,151200,824160310,14180,14180,14180,14180,2
20230628,151100,824131950,14180,14240,14250,14180,66
20230628,151000,823194190,14190,14190,14190,14190,1
20230628,150900,823180000,14250,14250,14250,14230,419
20230628,150800,817209650,14250,14250,14250,14250,283
20230628,150700,813176900,14250,14250,14250,14250,375
20230628,150600,807833150,14250,14230,14250,14230,680
20230628,150500,798150320,14230,14220,14230,14220,295
20230628,150400,793953460,14220,14220,14220,14210,415
20230628,150300,788053030,14220,14200,14230,14200,510
20230628,150200,780802630,14210,14200,14220,14200,195
20230628,150100,778031390,14200,14210,14220,14200,592
20230628,150000,769617850,14190,14170,14220,14160,461
20230628,145900,763078460,14220,14200,14220,14190,369
20230628,145800,757837040,14200,14220,14230,14200,561
20230628,145700,749863070,14220,14210,14230,14210,385
20230628,145600,744387780,14210,14230,14230,14210,535
20230628,145500,736782100,14210,14200,14220,14200,132
20230628,145400,734905730,14200,14210,14210,14200,281
20230628,145300,730912730,14220,14230,14230,14160,629
20230628,145200,721977610,14230,14210,14260,14210,244
20230628,145100,718504880,14250,14250,14250,14230,604
20230628,145000,709900880,14250,14230,14250,14230,900
20230628,144900,697086120,14230,14210,14250,14190,1131
20230628,144800,680991550,14210,14190,14210,14190,316
20230628,144700,676504220,14180,14140,14180,14140,564
20230628,144600,668517570,14140,14150,14150,14140,552
20230628,144500,660709940,14140,14080,14140,14080,418
20230628,144400,654813550,14070,14050,14070,14000,275
20230628,144300,650948580,14050,13970,14060,13970,453
20230628,144200,644602390,13950,13920,13960,13920,377
20230628,144100,639345220,13920,13930,13930,13920,1479
20230628,144000,618753840,13940,13940,13940,13940,53
20230628,143900,618015020,13940,13940,13940,13940,0
20230628,143800,618015020,13940,13940,13940,13940,101
20230628,143700,616607080,13960,13960,13960,13960,80
20230628,143600,615490280,13930,13930,13930,13930,0
20230628,143500,615490280,13930,13930,13930,13930,0
20230628,143400,615490280,13930,13930,13930,13930,100
20230628,143300,614097280,13930,13930,13930,13930,53
20230628,143200,613358990,13930,13930,13930,13930,0
20230628,143100,613358990,13930,13930,13930,13930,0
20230628,143000,613358990,13930,13930,13930,13930,153
20230628,142900,611227700,13930,13930,13930,13930,0
20230628,142800,611227700,13930,13930,13930,13930,2
20230628,142700,611199840,13930,13950,13950,13930,152
20230628,142600,609081800,13960,13960,13960,13960,3
20230628,142500,609039920,13920,13920,13920,13920,128
20230628,142400,607258160,13920,13920,13930,13920,151
20230628,142300,605155930,13920,13920,13930,13920,152
20230628,142200,603039910,13930,13920,13930,13920,112
20230628,142100,601480430,13920,13920,13970,13920,96
20230628,142000,600142710,13920,13920,13920,13920,247
20230628,141900,596704470,13920,13920,13920,13920,101
20230628,141800,595298550,13930,13920,13930,13920,142
20230628,141700,593321170,13920,13920,13930,13920,195
20230628,141600,590606670,13920,13930,13930,13920,174
20230628,141500,588184480,13920,13930,13930,13920,180
20230628,141400,585677130,13930,13930,13970,13930,100
20230628,141300,584284090,13930,13930,13930,13930,60
20230628,141200,583448290,13930,13930,13930,13930,158
20230628,141100,581247350,13930,13930,13930,13930,52
20230628,141000,580522990,13930,13930,13930,13930,1
20230628,140900,580509060,13930,13930,13930,13930,101
20230628,140800,579102130,13970,13950,13970,13950,4
20230628,140700,579046310,13920,13920,13920,13920,53
20230628,140600,578308550,13920,13920,13920,13920,0
20230628,140500,578308550,13920,13920,13920,13920,100
20230628,140400,576916550,13930,13930,13930,13930,53
20230628,140300,576178260,13930,13930,13930,13930,718
20230628,140200,566176520,13950,13950,13950,13950,50
20230628,140100,565479020,13920,13930,13930,13920,573
20230628,140000,557498140,13930,13930,13930,13930,0
20230628,135900,557498140,13930,13930,13930,13930,954
20230628,135800,544208920,13930,13940,13940,13930,241
20230628,135700,540850550,13940,13940,13940,13940,100
20230628,135600,539456550,13940,13940,13940,13940,130
20230628,135500,537644350,13950,13960,13960,13950,31
20230628,135400,537211890,13950,13950,13950,13950,193
20230628,135300,534519540,13960,13960,13960,13960,0
20230628,135200,534519540,13960,13960,13960,13960,5
20230628,135100,534449740,13950,13950,13950,13950,52
20230628,135000,533724340,13970,13970,13970,13960,99
20230628,134900,532341970,13990,13990,13990,13990,0
20230628,134800,532341970,13990,13940,13990,13940,56
20230628,134700,531561200,13980,13940,13980,13940,103
20230628,134600,530125260,13940,13940,13940,13940,0
20230628,134500,530125260,13940,13940,13940,13940,53
20230628,134400,529386440,13940,13940,13940,13940,0
20230628,134300,529386440,13940,13940,13940,13940,124
20230628,134200,527657880,13940,13940,13940,13940,0
20230628,134100,527657880,13940,13940,13940,13940,53
20230628,134000,526919060,13930,13930,13930,13930,118
20230628,133900,525275320,13930,13990,13990,13930,46
20230628,133800,524634370,13990,13950,13990,13930,1285
20230628,133700,506730160,14000,13960,14000,13950,2480
20230628,133600,472133870,13960,13970,14000,13960,110
20230628,133500,470598110,13950,13950,13950,13950,53
20230628,133400,469858760,13950,13950,13950,13950,41
20230628,133300,469286810,13950,13950,13950,13950,0
20230628,133200,469286810,13950,13960,13960,13950,152
20230628,133100,467165890,13960,13960,13960,13960,0
20230628,133000,467165890,13960,13960,13960,13960,511
20230628,132900,460032330,13960,13960,13960,13960,400
20230628,132800,454448330,13960,13970,13970,13960,82
20230628,132700,453303320,13960,13960,13960,13960,62
20230628,132600,452437800,13960,13960,13960,13960,0
20230628,132500,452437800,13960,13980,13980,13960,121
20230628,132400,450748610,13980,13980,13980,13980,24
20230628,132300,450413090,13960,13960,13960,13960,0
20230628,132200,450413090,13960,13960,13960,13960,53
20230628,132100,449673210,13960,13960,13960,13960,100
20230628,132000,448277210,13960,13960,13960,13960,0
20230628,131900,448277210,13960,13960,13960,13960,53
20230628,131800,447537330,13980,13970,13980,13970,101
20230628,131700,446126350,13970,13970,13970,13970,1
20230628,131600,446112380,13960,13960,13960,13960,0
20230628,131500,446112380,13960,13960,13960,13960,53
20230628,131400,445372500,13960,13970,13970,13960,143
20230628,131300,443375450,13970,13970,13970,13970,0
20230628,131200,443375450,13970,13970,13970,13970,52
20230628,131100,442649010,13980,13970,13980,13970,32
20230628,131000,442201950,13970,13970,13970,13970,100
20230628,130900,440804950,13980,13970,13980,13970,78
20230628,130800,439715040,13970,13970,13970,13970,0
20230628,130700,439715040,13970,13970,13970,13970,168
20230628,130600,437368080,13980,13970,13980,13970,54
20230628,130500,436613690,13980,13980,13980,13980,51
20230628,130400,435900710,13970,13970,13970,13970,0
20230628,130300,435900710,13970,13970,13980,13970,101
20230628,130200,434489730,13980,13980,13980,13970,123
20230628,130100,432770720,13980,13980,13980,13980,314
20230628,130000,428381000,14000,13980,14000,13980,67
20230628,125900,427444320,13980,14000,14000,13980,115
20230628,125800,425835530,13990,13990,13990,13990,34
20230628,125700,425359870,13980,13980,13980,13980,0
20230628,125600,425359870,13980,13990,13990,13980,153
20230628,125500,423220920,14000,13990,14000,13990,8
20230628,125400,423108990,13980,13980,13980,13980,135
20230628,125300,421221690,13980,13990,13990,13980,48
20230628,125200,420550190,14000,14000,14000,14000,91
20230628,125100,419276190,14000,14000,14000,14000,0
20230628,125000,419276190,14000,14000,14000,14000,1
20230628,124900,419262190,13990,13990,13990,13990,153
20230628,124800,417121720,14000,14000,14000,14000,15
20230628,124700,416911720,14000,14000,14000,14000,1
20230628,124600,416897720,13990,13980,13990,13980,54
20230628,124500,416142790,13990,13990,13990,13990,100
20230628,124400,414743790,14000,14000,14000,14000,0
20230628,124300,414743790,14000,14000,14000,13990,55
20230628,124200,413974320,13990,13990,13990,13990,0
20230628,124100,413974320,13990,14000,14000,13990,102
20230628,124000,412547320,13990,13980,13990,13980,58
20230628,123900,411736430,13990,13990,13990,13990,0
20230628,123800,411736430,13990,13990,13990,13980,94
20230628,123700,410422020,14000,14000,14000,14000,2
20230628,123600,410394020,14000,14000,14000,14000,2
20230628,123500,410366020,14010,14000,14010,14000,3
20230628,123400,410324010,13980,13990,13990,13980,100
20230628,123300,408925670,14000,14000,14000,14000,51
20230628,123200,408211670,14010,14010,14010,14010,1
20230628,123100,408197660,13990,13990,13990,13990,0
20230628,123000,408197660,13990,13990,13990,13990,154
20230628,122900,406043200,13990,13990,13990,13990,0
20230628,122800,406043200,13990,13990,13990,13990,0
20230628,122700,406043200,13990,13990,13990,13980,253
20230628,122600,402504730,14010,14010,14010,14010,1
20230628,122500,402490720,13990,13990,13990,13990,0
20230628,122400,402490720,13990,13990,13990,13990,1
20230628,122300,402476730,13980,14000,14000,13980,186
20230628,122200,399875050,13980,13980,13980,13980,0
20230628,122100,399875050,13980,13980,13980,13980,0
20230628,122000,399875050,13980,13990,13990,13980,119
20230628,121900,398210770,13990,14000,14000,13990,60
20230628,121800,397371110,13980,13980,13980,13980,0
20230628,121700,397371110,13980,13980,13980,13980,52
20230628,121600,396644150,13980,13990,13990,13980,101
20230628,121500,395231820,13980,13980,13980,13980,0
20230628,121400,395231820,13980,13990,13990,13980,87
20230628,121300,394015030,14000,14000,14000,14000,0
20230628,121200,394015030,14000,14000,14010,14000,41
20230628,121100,393441020,13980,13980,13980,13980,0
20230628,121000,393441020,13980,13990,13990,13980,553
20230628,120900,385705080,13990,13990,13990,13980,100
20230628,120800,384306740,13990,13990,13990,13990,7
20230628,120700,384208810,13990,13990,13990,13990,46
20230628,120600,383565270,13980,13980,13980,13980,0
20230628,120500,383565270,13980,13980,13980,13980,100
20230628,120400,382167270,13980,13980,13980,13980,53
20230628,120300,381426330,14020,14020,14020,14020,27
20230628,120200,381047790,13980,13980,13980,13980,0
20230628,120100,381047790,13980,13980,13980,13980,100
20230628,120000,379649790,13980,13980,13980,13980,53
20230628,115900,378908850,14020,14010,14020,14010,32
20230628,115800,378460240,13980,13980,13980,13980,100
20230628,115700,377062240,13990,13990,13990,13990,52
20230628,115600,376334760,13990,13990,13990,13990,7
20230628,115500,376236830,13990,13990,13990,13990,26
20230628,115400,375873090,13980,13990,13990,13980,120
20230628,115300,374195480,13980,13980,13980,13980,0
20230628,115200,374195480,13980,13980,13980,13980,0
20230628,115100,374195480,13980,13980,13980,13980,118
20230628,115000,372545840,13990,13990,13990,13990,41
20230628,114900,371972250,13980,13980,13980,13980,0
20230628,114800,371972250,13980,13980,13980,13980,0
20230628,114700,371972250,13980,13990,13990,13980,147
20230628,114600,369916910,14020,14020,14020,14020,21
20230628,114500,369622490,13980,13980,13980,13980,0
20230628,114400,369622490,13980,14000,14010,13980,59
20230628,114300,368797540,13980,13980,13980,13980,100
20230628,114200,367399540,13980,13980,13980,13980,0
20230628,114100,367399540,13980,13980,13980,13980,52
20230628,114000,366672580,13980,13980,13980,13980,66
20230628,113900,365749900,13980,13980,13980,13980,35
20230628,113800,365260600,13980,13980,13980,13980,53
20230628,113700,364519660,14000,14000,14000,14000,6
20230628,113600,364435660,13980,13990,14000,13980,167
20230628,113500,362099680,13990,13990,13990,13990,0
20230628,113400,362099680,13990,13990,13990,13990,119
20230628,113300,360434870,13980,13980,13980,13980,0
20230628,113200,360434870,13980,13980,13980,13980,99
20230628,113100,359050850,13980,13980,13980,13980,53
20230628,113000,358309910,13990,13990,13990,13990,25
20230628,112900,357960160,13980,13990,13990,13980,96
20230628,112800,356617780,14000,13990,14000,13990,76
20230628,112700,355554340,13990,13980,13990,13980,2
20230628,112600,355526370,13980,14000,14000,13980,15
20230628,112500,355316650,14000,13980,14000,13980,184
20230628,112400,352743740,13980,13980,13980,13980,8
20230628,112300,352631900,13980,13980,13980,13980,1
20230628,112200,352617920,13980,13980,13980,13980,20
20230628,112100,352338320,13970,13980,13980,13970,172
20230628,112000,349935430,13970,13970,13970,13970,0
20230628,111900,349935430,13970,13970,13970,13970,0
20230628,111800,349935430,13970,13990,13990,13970,152
20230628,111700,347810010,13990,13990,13990,13990,125
20230628,111600,346061260,13970,13970,13970,13970,0
20230628,111500,346061260,13970,13970,13970,13970,53
20230628,111400,345320850,13980,13990,13990,13980,114
20230628,111300,343727120,13990,13990,13990,13990,0
20230628,111200,343727120,13990,13990,13990,13990,53
20230628,111100,342985650,14000,14000,14000,14000,17
20230628,111000,342747650,14000,14020,14020,14000,43
20230628,110900,342145630,13980,13980,13980,13980,0
20230628,110800,342145630,13980,13980,13980,13980,53
20230628,110700,341404690,13980,13980,14040,13980,101
20230628,110600,339992650,13980,13980,13980,13980,0
20230628,110500,339992650,13980,13980,13980,13980,53
20230628,110400,339251710,13990,13990,13990,13990,119
20230628,110300,337586900,13990,13980,13990,13980,181
20230628,110200,335055050,13990,13990,13990,13990,52
20230628,110100,334327570,13980,13980,13980,13980,0
20230628,110000,334327570,13980,13980,13980,13980,65
20230628,105900,333418870,13990,13980,13990,13980,134
20230628,105800,331544740,13980,13980,13980,13980,0
20230628,105700,331544740,13980,13980,13980,13980,0
20230628,105600,331544740,13980,13980,13980,13980,100
20230628,105500,330146740,14000,14040,14040,14000,17
20230628,105400,329908340,14040,13980,14040,13980,101
20230628,105300,328496300,13980,13970,13980,13970,1721
20230628,105200,304440450,13960,13960,13960,13960,153
20230628,105100,302304570,13960,13960,13960,13960,0
20230628,105000,302304570,13960,13960,13960,13960,7
20230628,104900,302206850,13950,13970,13970,13950,711
20230628,104800,292283530,13970,13970,13970,13970,10
20230628,104700,292143830,13970,13970,13970,13970,42
20230628,104600,291557090,13970,13970,13970,13970,52
20230628,104500,290830650,13970,13970,13980,13970,140
20230628,104400,288874450,13980,13980,13980,13980,5
20230628,104300,288804550,13980,14000,14000,13980,1244
20230628,104200,271407030,14000,14000,14000,14000,24
20230628,104100,271071030,14000,14010,14040,14000,123
20230628,104000,269348590,14010,14000,14010,14000,156
20230628,103900,267164470,14010,14000,14040,14000,51
20230628,103800,266450260,14000,13990,14000,13980,111
20230628,103700,264897920,13980,13980,13980,13980,0
20230628,103600,264897920,13980,13990,13990,13980,58
20230628,103500,264087030,14000,13990,14000,13990,2
20230628,103400,264059040,13990,14000,14000,13990,229
20230628,103300,260854940,14000,14010,14010,14000,2162
20230628,103200,230586280,14010,14010,14010,14010,0
20230628,103100,230586280,14010,14010,14010,14010,66
20230628,103000,229661620,14010,14020,14020,14010,41
20230628,102900,229087150,14020,14010,14020,14000,780
20230628,102800,218155880,14010,14020,14020,14010,996
20230628,102700,204201450,14020,14030,14030,14010,1527
20230628,102600,182796050,14030,14040,14040,14030,54
20230628,102500,182038410,14040,14040,14040,14040,153
20230628,102400,179890290,14040,14040,14040,14040,96
20230628,102300,178542450,14040,14060,14060,14040,931
20230628,102200,165468010,14060,14060,14060,14060,77
20230628,102100,164385390,14050,14040,14050,14040,213
20230628,102000,161393560,14050,14040,14050,14030,237
20230628,101900,158067720,14050,14060,14060,14040,814
20230628,101800,146628360,14060,14070,14070,14060,358
20230628,101700,141594740,14070,14090,14090,14070,306
20230628,101600,137286690,14090,14140,14140,14090,1797
20230628,101500,111896870,14150,14160,14160,14150,120
20230628,101400,110198860,14160,14160,14160,14150,242
20230628,101300,106774360,14160,14180,14180,14160,633
20230628,101200,97805660,14180,14180,14180,14180,577
20230628,101100,89623800,14180,14180,14180,14180,155
20230628,101000,87425900,14180,14180,14180,14180,154
20230628,100900,85242180,14190,14190,14190,14190,228
20230628,100800,82006860,14190,14230,14250,14190,54
20230628,100700,81239630,14220,14190,14220,14190,56
20230628,100600,80444870,14190,14200,14200,14190,8
20230628,100500,80331340,14190,14220,14220,14190,102
20230628,100400,78883930,14230,14220,14230,14220,2
20230628,100300,78855480,14190,14190,14190,14190,53
20230628,100200,78103410,14190,14190,14190,14190,0
20230628,100100,78103410,14190,14220,14220,14190,103
20230628,100000,76641750,14220,14230,14230,14190,64
20230628,095900,75733210,14250,14230,14250,14230,40
20230628,095800,75163230,14270,14200,14270,14190,200
20230628,095700,72317380,14270,14270,14270,14220,57
20230628,095600,71506640,14220,14220,14220,14220,309
20230628,095500,67112660,14240,14190,14240,14180,532
20230628,095400,59566210,14190,14190,14190,14190,101
20230628,095300,58133020,14190,14190,14190,14190,67
20230628,095200,57182290,14190,14190,14190,14190,0
20230628,095100,57182290,14190,14190,14190,14190,76
20230628,095000,56103850,14190,14200,14200,14190,35
20230628,094900,55607190,14190,14190,14190,14190,0
20230628,094800,55607190,14190,14190,14190,14190,0
20230628,094700,55607190,14190,14190,14190,14190,100
20230628,094600,54188190,14200,14200,14200,14200,0
20230628,094500,54188190,14200,14200,14200,14200,31
20230628,094400,53747990,14190,14190,14190,14190,0
20230628,094300,53747990,14190,14200,14200,14190,69
20230628,094200,52768850,14190,14190,14190,14190,0
20230628,094100,52768850,14190,14190,14190,14190,0
20230628,094000,52768850,14190,14190,14240,14190,116
20230628,093900,51121830,14190,14190,14190,14190,35
20230628,093800,50625180,14180,14180,14180,14180,0
20230628,093700,50625180,14180,14180,14180,14180,0
20230628,093600,50625180,14180,14220,14220,14180,101
20230628,093500,49192960,14180,14180,14180,14180,1
20230628,093400,49178780,14170,14170,14170,14170,0
20230628,093300,49178780,14170,14170,14170,14170,12
20230628,093200,49008740,14170,14170,14170,14170,88
20230628,093100,47761780,14210,14210,14210,14210,13
20230628,093000,47577050,14210,14210,14210,14210,0
20230628,092900,47577050,14210,14170,14210,14170,76
20230628,092800,46499900,14160,14160,14170,14160,231
20230628,092700,43227210,14160,14150,14160,14150,65
20230628,092600,42307110,14160,14160,14160,14160,0
20230628,092500,42307110,14160,14170,14170,14160,42
20230628,092400,41712380,14170,14170,14170,14160,177
20230628,092300,39204660,14170,14170,14170,14170,0
20230628,092200,39204660,14170,14170,14170,14170,95
20230628,092100,37858510,14170,14160,14170,14160,86
20230628,092000,36639930,14160,14160,14160,14160,3
20230628,091900,36597450,14160,14150,14160,14150,59
20230628,091800,35762590,14140,14180,14180,14140,800
20230628,091700,24435560,14180,14190,14190,14180,40
20230628,091600,23868320,14190,14190,14190,14190,168
20230628,091500,21484400,14180,14180,14180,14180,0
20230628,091400,21484400,14180,14180,14180,14180,101
20230628,091300,20052220,14180,14180,14180,14180,0
20230628,091200,20052220,14180,14180,14180,14180,0
20230628,091100,20052220,14180,14200,14200,14180,699
20230628,091000,10137070,14210,14220,14230,14210,12
20230628,090900,9966520,14210,14210,14210,14210,0
20230628,090800,9966520,14210,14210,14210,14210,230
20230628,090700,6698220,14220,14250,14250,14220,35
20230628,090600,6199870,14220,14250,14250,14220,172
20230628,090500,3753380,14330,14330,14330,14330,1
20230628,090400,3739050,14220,14220,14220,14220,0
20230628,090300,3739050,14220,14230,14230,14220,100
20230628,090200,2316850,14370,14270,14370,14270,8
20230628,090100,2202550,14210,14210,14210,14210,0
20230628,090000,2202550,14210,14210,14210,14210,155