KissMeData/104540/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,195000,1189571350,13400,13400,13400,13400,910
20230628,194900,1189571350,13400,13400,13400,13400,0
20230628,194800,1189571350,13400,13400,13400,13400,0
20230628,194700,1189571350,13400,13400,13400,13400,0
20230628,194600,1189571350,13400,13400,13400,13400,0
20230628,194500,1189571350,13400,13400,13400,13400,0
20230628,194400,1189571350,13400,13400,13400,13400,0
20230628,194300,1189571350,13400,13400,13400,13400,0
20230628,194200,1189571350,13400,13400,13400,13400,0
20230628,194100,1189571350,13400,13400,13400,13400,0
20230628,194000,1189571350,13400,13400,13400,13400,0
20230628,193900,1189571350,13400,13400,13400,13400,0
20230628,193800,1189571350,13400,13400,13400,13400,0
20230628,193700,1189571350,13400,13400,13400,13400,0
20230628,193600,1189571350,13400,13400,13400,13400,0
20230628,193500,1189571350,13400,13400,13400,13400,0
20230628,193400,1189571350,13400,13400,13400,13400,0
20230628,193300,1189571350,13400,13400,13400,13400,0
20230628,193200,1189571350,13400,13400,13400,13400,0
20230628,193100,1189571350,13400,13400,13400,13400,0
20230628,193000,1189571350,13400,13400,13400,13400,0
20230628,192900,1189571350,13400,13400,13400,13400,0
20230628,192800,1189571350,13400,13400,13400,13400,0
20230628,192700,1189571350,13400,13400,13400,13400,0
20230628,192600,1189571350,13400,13400,13400,13400,0
20230628,192500,1189571350,13400,13400,13400,13400,0
20230628,192400,1189571350,13400,13400,13400,13400,0
20230628,192300,1189571350,13400,13400,13400,13400,0
20230628,192200,1189571350,13400,13400,13400,13400,0
20230628,192100,1189571350,13400,13400,13400,13400,0
20230628,192000,1189571350,13400,13400,13400,13400,910
20230628,191900,1189571350,13400,13400,13400,13400,0
20230628,191800,1189571350,13400,13400,13400,13400,0
20230628,191700,1189571350,13400,13400,13400,13400,0
20230628,191600,1189571350,13400,13400,13400,13400,0
20230628,191500,1189571350,13400,13400,13400,13400,0
20230628,191400,1189571350,13400,13400,13400,13400,0
20230628,191300,1189571350,13400,13400,13400,13400,0
20230628,191200,1189571350,13400,13400,13400,13400,0
20230628,191100,1189571350,13400,13400,13400,13400,0
20230628,191000,1189571350,13400,13400,13400,13400,0
20230628,190900,1189571350,13400,13400,13400,13400,0
20230628,190800,1189571350,13400,13400,13400,13400,0
20230628,190700,1189571350,13400,13400,13400,13400,0
20230628,190600,1189571350,13400,13400,13400,13400,0
20230628,190500,1189571350,13400,13400,13400,13400,0
20230628,190400,1189571350,13400,13400,13400,13400,0
20230628,190300,1189571350,13400,13400,13400,13400,0
20230628,190200,1189571350,13400,13400,13400,13400,0
20230628,190100,1189571350,13400,13400,13400,13400,0
20230628,190000,1189571350,13400,13400,13400,13400,0
20230628,185900,1189571350,13400,13400,13400,13400,0
20230628,185800,1189571350,13400,13400,13400,13400,0
20230628,185700,1189571350,13400,13400,13400,13400,0
20230628,185600,1189571350,13400,13400,13400,13400,0
20230628,185500,1189571350,13400,13400,13400,13400,0
20230628,185400,1189571350,13400,13400,13400,13400,0
20230628,185300,1189571350,13400,13400,13400,13400,0
20230628,185200,1189571350,13400,13400,13400,13400,0
20230628,185100,1189571350,13400,13400,13400,13400,0
20230628,185000,1189571350,13400,13400,13400,13400,910
20230628,184900,1189571350,13400,13400,13400,13400,0
20230628,184800,1189571350,13400,13400,13400,13400,0
20230628,184700,1189571350,13400,13400,13400,13400,0
20230628,184600,1189571350,13400,13400,13400,13400,0
20230628,184500,1189571350,13400,13400,13400,13400,0
20230628,184400,1189571350,13400,13400,13400,13400,0
20230628,184300,1189571350,13400,13400,13400,13400,0
20230628,184200,1189571350,13400,13400,13400,13400,0
20230628,184100,1189571350,13400,13400,13400,13400,0
20230628,184000,1189571350,13400,13400,13400,13400,0
20230628,183900,1189571350,13400,13400,13400,13400,0
20230628,183800,1189571350,13400,13400,13400,13400,0
20230628,183700,1189571350,13400,13400,13400,13400,0
20230628,183600,1189571350,13400,13400,13400,13400,0
20230628,183500,1189571350,13400,13400,13400,13400,0
20230628,183400,1189571350,13400,13400,13400,13400,0
20230628,183300,1189571350,13400,13400,13400,13400,0
20230628,183200,1189571350,13400,13400,13400,13400,0
20230628,183100,1189571350,13400,13400,13400,13400,0
20230628,183000,1189571350,13400,13400,13400,13400,0
20230628,182900,1189571350,13400,13400,13400,13400,0
20230628,182800,1189571350,13400,13400,13400,13400,0
20230628,182700,1189571350,13400,13400,13400,13400,0
20230628,182600,1189571350,13400,13400,13400,13400,0
20230628,182500,1189571350,13400,13400,13400,13400,0
20230628,182400,1189571350,13400,13400,13400,13400,0
20230628,182300,1189571350,13400,13400,13400,13400,0
20230628,182200,1189571350,13400,13400,13400,13400,0
20230628,182100,1189571350,13400,13400,13400,13400,0
20230628,182000,1189571350,13400,13400,13400,13400,910
20230628,181900,1189571350,13400,13400,13400,13400,0
20230628,181800,1189571350,13400,13400,13400,13400,0
20230628,181700,1189571350,13400,13400,13400,13400,0
20230628,181600,1189571350,13400,13400,13400,13400,0
20230628,181500,1189571350,13400,13400,13400,13400,0
20230628,181400,1189571350,13400,13400,13400,13400,0
20230628,181300,1189571350,13400,13400,13400,13400,0
20230628,181200,1189571350,13400,13400,13400,13400,0
20230628,181100,1189571350,13400,13400,13400,13400,0
20230628,181000,1189571350,13400,13400,13400,13400,0
20230628,180900,1189571350,13400,13400,13400,13400,0
20230628,180800,1189571350,13400,13400,13400,13400,0
20230628,180700,1189571350,13400,13400,13400,13400,0
20230628,180600,1189571350,13400,13400,13400,13400,0
20230628,180500,1189571350,13400,13400,13400,13400,0
20230628,180400,1189571350,13400,13400,13400,13400,0
20230628,180300,1189571350,13400,13400,13400,13400,0
20230628,180200,1189571350,13400,13400,13400,13400,0
20230628,180100,1189571350,13400,13400,13400,13400,0
20230628,180000,1189571350,13400,13400,13400,13400,0
20230628,175900,1189571350,13400,13400,13400,13400,0
20230628,175800,1189571350,13400,13400,13400,13400,0
20230628,175700,1189571350,13400,13400,13400,13400,0
20230628,175600,1189571350,13400,13400,13400,13400,0
20230628,175500,1189571350,13400,13400,13400,13400,0
20230628,175400,1189571350,13400,13400,13400,13400,0
20230628,175300,1189571350,13400,13400,13400,13400,0
20230628,175200,1189571350,13400,13400,13400,13400,0
20230628,175100,1189571350,13400,13400,13400,13400,0
20230628,175000,1189571350,13400,13400,13400,13400,910
20230628,174900,1189571350,13400,13400,13400,13400,0
20230628,174800,1189571350,13400,13400,13400,13400,0
20230628,174700,1189571350,13400,13400,13400,13400,0
20230628,174600,1189571350,13400,13400,13400,13400,0
20230628,174500,1189571350,13400,13400,13400,13400,0
20230628,174400,1189571350,13400,13400,13400,13400,0
20230628,174300,1189571350,13400,13400,13400,13400,0
20230628,174200,1189571350,13400,13400,13400,13400,0
20230628,174100,1189571350,13400,13400,13400,13400,0
20230628,174000,1189571350,13400,13400,13400,13400,0
20230628,173900,1189571350,13400,13400,13400,13400,0
20230628,173800,1189571350,13400,13400,13400,13400,0
20230628,173700,1189571350,13400,13400,13400,13400,0
20230628,173600,1189571350,13400,13400,13400,13400,0
20230628,173500,1189571350,13400,13400,13400,13400,0
20230628,173400,1189571350,13400,13400,13400,13400,0
20230628,173300,1189571350,13400,13400,13400,13400,0
20230628,173200,1189571350,13400,13400,13400,13400,0
20230628,173100,1189571350,13400,13400,13400,13400,0
20230628,173000,1189571350,13400,13400,13400,13400,0
20230628,172900,1189571350,13400,13400,13400,13400,0
20230628,172800,1189571350,13400,13400,13400,13400,0
20230628,172700,1189571350,13400,13400,13400,13400,0
20230628,172600,1189571350,13400,13400,13400,13400,0
20230628,172500,1189571350,13400,13400,13400,13400,0
20230628,172400,1189571350,13400,13400,13400,13400,0
20230628,172300,1189571350,13400,13400,13400,13400,0
20230628,172200,1189571350,13400,13400,13400,13400,0
20230628,172100,1189571350,13400,13400,13400,13400,0
20230628,172000,1189571350,13400,13400,13400,13400,910
20230628,171900,1189571350,13400,13400,13400,13400,0
20230628,171800,1189571350,13400,13400,13400,13400,0
20230628,171700,1189571350,13400,13400,13400,13400,0
20230628,171600,1189571350,13400,13400,13400,13400,0
20230628,171500,1189571350,13400,13400,13400,13400,0
20230628,171400,1189571350,13400,13400,13400,13400,0
20230628,171300,1189571350,13400,13400,13400,13400,0
20230628,171200,1189571350,13400,13400,13400,13400,0
20230628,171100,1189571350,13400,13400,13400,13400,0
20230628,171000,1189571350,13400,13400,13400,13400,0
20230628,170900,1189571350,13400,13400,13400,13400,0
20230628,170800,1189571350,13400,13400,13400,13400,0
20230628,170700,1189571350,13400,13400,13400,13400,0
20230628,170600,1189571350,13400,13400,13400,13400,0
20230628,170500,1189571350,13400,13400,13400,13400,0
20230628,170400,1189571350,13400,13400,13400,13400,0
20230628,170300,1189571350,13400,13400,13400,13400,0
20230628,170200,1189571350,13400,13400,13400,13400,0
20230628,170100,1189571350,13400,13400,13400,13400,0
20230628,170000,1189571350,13400,13400,13400,13400,0
20230628,165900,1189571350,13400,13400,13400,13400,0
20230628,165800,1189571350,13400,13400,13400,13400,0
20230628,165700,1189571350,13400,13400,13400,13400,0
20230628,165600,1189571350,13400,13400,13400,13400,0
20230628,165500,1189571350,13400,13400,13400,13400,0
20230628,165400,1189571350,13400,13400,13400,13400,0
20230628,165300,1189571350,13400,13400,13400,13400,0
20230628,165200,1189571350,13400,13400,13400,13400,0
20230628,165100,1189571350,13400,13400,13400,13400,0
20230628,165000,1189571350,13400,13400,13400,13400,910
20230628,164900,1189571350,13400,13400,13400,13400,0
20230628,164800,1189571350,13400,13400,13400,13400,0
20230628,164700,1189571350,13400,13400,13400,13400,0
20230628,164600,1189571350,13400,13400,13400,13400,0
20230628,164500,1189571350,13400,13400,13400,13400,0
20230628,164400,1189571350,13400,13400,13400,13400,0
20230628,164300,1189571350,13400,13400,13400,13400,0
20230628,164200,1189571350,13400,13400,13400,13400,0
20230628,164100,1189571350,13400,13400,13400,13400,0
20230628,164000,1189571350,13400,13400,13400,13400,0
20230628,163900,1189571350,13400,13400,13400,13400,0
20230628,163800,1189571350,13400,13400,13400,13400,0
20230628,163700,1189571350,13400,13400,13400,13400,0
20230628,163600,1189571350,13400,13400,13400,13400,0
20230628,163500,1189571350,13400,13400,13400,13400,0
20230628,163400,1189571350,13400,13400,13400,13400,0
20230628,163300,1189571350,13400,13400,13400,13400,0
20230628,163200,1189571350,13400,13400,13400,13400,0
20230628,163100,1189571350,13400,13400,13400,13400,0
20230628,163000,1189571350,13400,13400,13400,13400,0
20230628,162900,1189571350,13400,13400,13400,13400,0
20230628,162800,1189571350,13400,13400,13400,13400,0
20230628,162700,1189571350,13400,13400,13400,13400,0
20230628,162600,1189571350,13400,13400,13400,13400,0
20230628,162500,1189571350,13400,13400,13400,13400,0
20230628,162400,1189571350,13400,13400,13400,13400,0
20230628,162300,1189571350,13400,13400,13400,13400,0
20230628,162200,1189571350,13400,13400,13400,13400,0
20230628,162100,1189571350,13400,13400,13400,13400,0
20230628,162000,1189571350,13400,13400,13400,13400,910
20230628,161900,1189571350,13400,13400,13400,13400,0
20230628,161800,1189571350,13400,13400,13400,13400,0
20230628,161700,1189571350,13400,13400,13400,13400,0
20230628,161600,1189571350,13400,13400,13400,13400,0
20230628,161500,1189571350,13400,13400,13400,13400,0
20230628,161400,1189571350,13400,13400,13400,13400,0
20230628,161300,1189571350,13400,13400,13400,13400,0
20230628,161200,1189571350,13400,13400,13400,13400,0
20230628,161100,1189571350,13400,13400,13400,13400,0
20230628,161000,1189571350,13400,13400,13400,13400,0
20230628,160900,1189571350,13400,13400,13400,13400,0
20230628,160800,1189571350,13400,13400,13400,13400,0
20230628,160700,1189571350,13400,13400,13400,13400,0
20230628,160600,1189571350,13400,13400,13400,13400,0
20230628,160500,1189571350,13400,13400,13400,13400,0
20230628,160400,1189571350,13400,13400,13400,13400,0
20230628,160300,1189571350,13400,13400,13400,13400,0
20230628,160200,1189571350,13400,13400,13400,13400,0
20230628,160100,1189571350,13400,13400,13400,13400,0
20230628,160000,1189571350,13400,13400,13400,13400,0
20230628,155900,1189571350,13400,13400,13400,13400,0
20230628,155800,1189571350,13400,13400,13400,13400,0
20230628,155700,1189571350,13400,13400,13400,13400,0
20230628,155600,1189571350,13400,13400,13400,13400,0
20230628,155500,1189571350,13400,13400,13400,13400,0
20230628,155400,1189571350,13400,13400,13400,13400,0
20230628,155300,1189571350,13400,13400,13400,13400,0
20230628,155200,1189571350,13400,13400,13400,13400,0
20230628,155100,1189571350,13400,13400,13400,13400,0
20230628,155000,1189571350,13400,13400,13400,13400,910
20230628,154900,1189571350,13400,13400,13400,13400,0
20230628,154800,1189571350,13400,13400,13400,13400,0
20230628,154700,1189571350,13400,13400,13400,13400,0
20230628,154600,1189571350,13400,13400,13400,13400,0
20230628,154500,1189571350,13400,13400,13400,13400,0
20230628,154400,1189571350,13400,13400,13400,13400,0
20230628,154300,1189571350,13400,13400,13400,13400,0
20230628,154200,1189571350,13400,13400,13400,13400,0
20230628,154100,1189571350,13400,13400,13400,13400,0
20230628,154000,1189571350,13400,13400,13400,13400,0
20230628,153900,1189571350,13400,13400,13400,13400,0
20230628,153800,1189571350,13400,13400,13400,13400,0
20230628,153700,1189571350,13400,13400,13400,13400,0
20230628,153600,1189571350,13400,13400,13400,13400,0
20230628,153500,1189571350,13400,13400,13400,13400,0
20230628,153400,1189571350,13400,13400,13400,13400,0
20230628,153300,1189571350,13400,13400,13400,13400,0
20230628,153200,1189571350,13400,13400,13400,13400,0
20230628,153100,1189571350,13400,13400,13400,13400,0
20230628,153000,1189571350,13400,13400,13400,13400,910
20230628,152900,1177377350,13410,13410,13410,13410,0
20230628,152800,1177377350,13410,13410,13410,13410,0
20230628,152700,1177377350,13410,13410,13410,13410,0
20230628,152600,1177377350,13410,13410,13410,13410,0
20230628,152500,1177377350,13410,13410,13410,13410,0
20230628,152400,1177377350,13410,13410,13410,13410,0
20230628,152300,1177377350,13410,13410,13410,13410,0
20230628,152200,1177377350,13410,13410,13410,13410,0
20230628,152100,1177377350,13410,13410,13410,13410,0
20230628,152000,1177377350,13410,13410,13410,13410,0
20230628,151900,1177377350,13410,13310,13410,13290,321
20230628,151800,1173088400,13400,13410,13420,13280,13
20230628,151700,1172914860,13420,13300,13420,13290,408
20230628,151600,1167489280,13250,13330,13330,13250,1242
20230628,151500,1150955130,13310,13450,13530,13310,5358
20230628,151400,1079288940,13440,13500,13520,13430,202
20230628,151300,1076562510,13500,13500,13500,13500,1
20230628,151200,1076549010,13420,13440,13440,13420,1067
20230628,151100,1062218960,13460,13490,13500,13430,133
20230628,151000,1060425900,13430,13470,13470,13430,12
20230628,150900,1060264320,13470,13440,13470,13430,756
20230628,150800,1050103940,13440,13460,13460,13440,49
20230628,150700,1049445130,13440,13460,13460,13440,7
20230628,150600,1049350950,13440,13460,13460,13440,482
20230628,150500,1042863640,13460,13450,13460,13440,114
20230628,150400,1041329920,13450,13440,13450,13440,250
20230628,150300,1037967440,13440,13440,13440,13440,2
20230628,150200,1037940560,13450,13450,13450,13450,3
20230628,150100,1037900210,13440,13460,13460,13440,10
20230628,150000,1037765650,13450,13440,13450,13430,1317
20230628,145900,1020066910,13440,13460,13470,13440,307
20230628,145800,1015934740,13470,13490,13490,13430,2097
20230628,145700,987690440,13480,13480,13520,13480,48
20230628,145600,987042280,13470,13500,13500,13470,545
20230628,145500,979695380,13480,13500,13500,13480,218
20230628,145400,976753320,13490,13500,13500,13490,135
20230628,145300,974932050,13490,13530,13530,13480,57
20230628,145200,974162460,13470,13540,13540,13470,2444
20230628,145100,941171400,13520,13520,13520,13520,0
20230628,145000,941171400,13520,13530,13530,13510,1180
20230628,144900,925214640,13550,13560,13560,13530,480
20230628,144800,918710850,13550,13550,13550,13550,1
20230628,144700,918697300,13540,13540,13540,13540,2
20230628,144600,918670220,13540,13540,13540,13540,8
20230628,144500,918561900,13540,13540,13540,13540,0
20230628,144400,918561900,13540,13540,13540,13540,1
20230628,144300,918548360,13540,13540,13540,13540,0
20230628,144200,918548360,13540,13540,13540,13540,0
20230628,144100,918548360,13540,13540,13540,13540,0
20230628,144000,918548360,13540,13610,13610,13540,24
20230628,143900,918221990,13550,13550,13550,13550,0
20230628,143800,918221990,13550,13550,13550,13550,0
20230628,143700,918221990,13550,13530,13550,13530,9
20230628,143600,918100200,13530,13600,13600,13530,805
20230628,143500,907204680,13530,13530,13530,13530,0
20230628,143400,907204680,13530,13530,13530,13530,0
20230628,143300,907204680,13530,13530,13530,13530,0
20230628,143200,907204680,13530,13530,13530,13530,0
20230628,143100,907204680,13530,13530,13530,13530,0
20230628,143000,907204680,13530,13630,13630,13530,5
20230628,142900,907136930,13530,13540,13650,13520,105
20230628,142800,905710320,13550,13610,13650,13540,55
20230628,142700,904963150,13540,13540,13540,13540,0
20230628,142600,904963150,13540,13560,13560,13540,45
20230628,142500,904353130,13530,13530,13530,13530,0
20230628,142400,904353130,13530,13530,13530,13530,3
20230628,142300,904312540,13530,13530,13530,13520,131
20230628,142200,902540290,13530,13580,13650,13530,389
20230628,142100,897274390,13520,13520,13520,13520,0
20230628,142000,897274390,13520,13550,13550,13520,659
20230628,141900,888354350,13550,13590,13590,13550,1089
20230628,141800,873569460,13590,13590,13590,13590,0
20230628,141700,873569460,13590,13590,13590,13590,0
20230628,141600,873569460,13590,13590,13590,13590,0
20230628,141500,873569460,13590,13590,13590,13590,0
20230628,141400,873569460,13590,13610,13670,13590,177
20230628,141300,871153510,13590,13590,13590,13590,0
20230628,141200,871153510,13590,13590,13590,13590,7
20230628,141100,871058380,13590,13590,13590,13590,23
20230628,141000,870745810,13590,13580,13590,13580,26
20230628,140900,870392610,13580,13580,13580,13580,10
20230628,140800,870256810,13580,13580,13580,13580,4
20230628,140700,870202490,13570,13570,13570,13570,8
20230628,140600,870093930,13570,13570,13570,13570,5
20230628,140500,870026080,13570,13570,13570,13570,130
20230628,140400,868261980,13570,13570,13570,13570,5
20230628,140300,868194130,13570,13570,13570,13570,19
20230628,140200,867936300,13570,13570,13570,13570,0
20230628,140100,867936300,13570,13570,13570,13570,3
20230628,140000,867895590,13570,13610,13670,13570,168
20230628,135900,865603940,13590,13660,13670,13560,157
20230628,135800,863464760,13560,13560,13560,13560,0
20230628,135700,863464760,13560,13610,13670,13560,79
20230628,135600,862387160,13550,13610,13670,13550,104
20230628,135500,860968880,13610,13650,13660,13550,114
20230628,135400,859414460,13640,13620,13640,13540,62
20230628,135300,858571450,13600,13590,13600,13590,5
20230628,135200,858503490,13530,13550,13550,13530,47
20230628,135100,857866860,13540,13550,13550,13540,63
20230628,135000,857013790,13540,13550,13550,13540,25
20230628,134900,856675100,13550,13550,13550,13550,1
20230628,134800,856661550,13530,13650,13650,13530,155
20230628,134700,854550100,13650,13620,13650,13530,224
20230628,134600,851501390,13530,13580,13640,13520,261
20230628,134500,847950340,13520,13520,13520,13520,0
20230628,134400,847950340,13520,13520,13520,13520,0
20230628,134300,847950340,13520,13560,13560,13520,92
20230628,134200,846706090,13520,13520,13520,13520,12
20230628,134100,846543850,13520,13520,13520,13520,0
20230628,134000,846543850,13520,13520,13520,13520,17
20230628,133900,846314010,13520,13520,13520,13520,0
20230628,133800,846314010,13520,13520,13520,13520,0
20230628,133700,846314010,13520,13540,13610,13520,171
20230628,133600,843996610,13540,13540,13540,13540,0
20230628,133500,843996610,13540,13540,13540,13540,20
20230628,133400,843725810,13540,13540,13540,13540,0
20230628,133300,843725810,13540,13530,13540,13530,23
20230628,133200,843414400,13540,13540,13540,13540,0
20230628,133100,843414400,13540,13500,13580,13500,16
20230628,133000,843197520,13520,13510,13520,13500,282
20230628,132900,839390180,13510,13540,13540,13500,551
20230628,132800,831946730,13530,13530,13530,13530,0
20230628,132700,831946730,13530,13530,13530,13530,51
20230628,132600,831256700,13530,13550,13550,13530,242
20230628,132500,827981190,13530,13600,13600,13530,95
20230628,132400,826690730,13630,13630,13630,13630,1
20230628,132300,826677100,13520,13560,13560,13500,3416
20230628,132200,780462770,13550,13550,13550,13550,0
20230628,132100,780462770,13550,13550,13550,13550,0
20230628,132000,780462770,13550,13570,13570,13550,31
20230628,131900,780042240,13570,13570,13570,13570,1
20230628,131800,780028670,13550,13570,13570,13550,168
20230628,131700,777752250,13550,13600,13600,13550,1594
20230628,131600,756104280,13590,13590,13590,13590,65
20230628,131500,755220930,13580,13580,13590,13580,18
20230628,131400,754976400,13580,13580,13580,13580,0
20230628,131300,754976400,13580,13580,13580,13580,8
20230628,131200,754867760,13570,13570,13570,13570,0
20230628,131100,754867760,13570,13570,13570,13570,0
20230628,131000,754867760,13570,13570,13570,13570,0
20230628,130900,754867760,13570,13570,13570,13570,0
20230628,130800,754867760,13570,13570,13570,13570,0
20230628,130700,754867760,13570,13580,13590,13570,279
20230628,130600,751079250,13590,13590,13590,13580,178
20230628,130500,748660650,13590,13590,13590,13590,4
20230628,130400,748606290,13590,13590,13590,13590,0
20230628,130300,748606290,13590,13590,13590,13590,0
20230628,130200,748606290,13590,13600,13600,13590,320
20230628,130100,744254630,13600,13620,13620,13600,400
20230628,130000,738811200,13610,13610,13610,13610,1
20230628,125900,738797590,13610,13630,13630,13610,452
20230628,125800,732639040,13630,13630,13630,13630,0
20230628,125700,732639040,13630,13630,13630,13630,0
20230628,125600,732639040,13630,13630,13630,13630,0
20230628,125500,732639040,13630,13630,13630,13630,0
20230628,125400,732639040,13630,13630,13630,13630,0
20230628,125300,732639040,13630,13630,13630,13630,31
20230628,125200,732216510,13630,13630,13630,13630,97
20230628,125100,730894400,13630,13630,13630,13630,0
20230628,125000,730894400,13630,13670,13680,13630,24
20230628,124900,730566370,13630,13630,13630,13630,0
20230628,124800,730566370,13630,13630,13630,13630,0
20230628,124700,730566370,13630,13630,13630,13630,0
20230628,124600,730566370,13630,13630,13630,13630,0
20230628,124500,730566370,13630,13630,13630,13630,0
20230628,124400,730566370,13630,13630,13630,13630,0
20230628,124300,730566370,13630,13630,13630,13630,1
20230628,124200,730552740,13630,13680,13680,13630,263
20230628,124100,726958050,13680,13680,13680,13680,0
20230628,124000,726958050,13680,13680,13680,13680,3
20230628,123900,726917010,13620,13620,13650,13620,692
20230628,123800,717486570,13620,13650,13650,13620,1141
20230628,123700,701928710,13650,13670,13670,13650,281
20230628,123600,698090430,13660,13660,13660,13660,0
20230628,123500,698090430,13660,13680,13680,13660,79
20230628,123400,697010600,13680,13680,13680,13680,0
20230628,123300,697010600,13680,13680,13680,13680,0
20230628,123200,697010600,13680,13680,13680,13680,0
20230628,123100,697010600,13680,13680,13680,13680,0
20230628,123000,697010600,13680,13710,13710,13680,593
20230628,122900,688887290,13710,13720,13720,13710,131
20230628,122800,687090280,13720,13720,13720,13720,1
20230628,122700,687076560,13710,13710,13710,13710,0
20230628,122600,687076560,13710,13710,13710,13710,0
20230628,122500,687076560,13710,13720,13720,13710,9
20230628,122400,686953100,13700,13700,13700,13700,25
20230628,122300,686610600,13700,13700,13700,13700,0
20230628,122200,686610600,13700,13700,13700,13700,0
20230628,122100,686610600,13700,13710,13710,13700,9
20230628,122000,686487230,13700,13700,13700,13700,0
20230628,121900,686487230,13700,13700,13700,13700,1
20230628,121800,686473530,13690,13690,13690,13690,0
20230628,121700,686473530,13690,13690,13700,13690,680
20230628,121600,677159250,13690,13690,13690,13670,200
20230628,121500,674422190,13670,13660,13670,13660,8
20230628,121400,674312900,13660,13660,13660,13660,0
20230628,121300,674312900,13660,13660,13660,13660,7
20230628,121200,674217280,13650,13650,13650,13650,0
20230628,121100,674217280,13650,13650,13650,13650,67
20230628,121000,673302730,13640,13650,13650,13640,20
20230628,120900,673029770,13640,13640,13640,13640,0
20230628,120800,673029770,13640,13640,13640,13640,30
20230628,120700,672620570,13640,13640,13640,13640,0
20230628,120600,672620570,13640,13640,13640,13640,0
20230628,120500,672620570,13640,13640,13640,13640,18
20230628,120400,672375050,13630,13630,13630,13630,0
20230628,120300,672375050,13630,13630,13630,13630,8
20230628,120200,672266010,13630,13630,13630,13630,0
20230628,120100,672266010,13630,13640,13640,13630,8
20230628,120000,672156920,13630,13630,13630,13630,8
20230628,115900,672047880,13620,13620,13620,13620,0
20230628,115800,672047880,13620,13620,13620,13620,1
20230628,115700,672034260,13620,13620,13620,13620,66
20230628,115600,671135340,13620,13620,13620,13620,0
20230628,115500,671135340,13620,13620,13620,13620,0
20230628,115400,671135340,13620,13620,13620,13620,0
20230628,115300,671135340,13620,13620,13620,13620,7
20230628,115200,671040000,13610,13610,13610,13600,131
20230628,115100,669257260,13610,13610,13610,13610,0
20230628,115000,669257260,13610,13610,13610,13610,1
20230628,114900,669243650,13610,13650,13700,13600,1972
20230628,114800,642274440,13620,13660,13660,13620,515
20230628,114700,635247560,13660,13660,13660,13660,0
20230628,114600,635247560,13660,13660,13660,13660,1
20230628,114500,635233900,13650,13670,13670,13650,686
20230628,114400,625860910,13670,13670,13670,13670,127
20230628,114300,624124820,13700,13700,13700,13700,0
20230628,114200,624124820,13700,13700,13700,13700,1
20230628,114100,624111120,13670,13670,13670,13670,0
20230628,114000,624111120,13670,13670,13670,13670,0
20230628,113900,624111120,13670,13670,13670,13670,0
20230628,113800,624111120,13670,13690,13690,13670,102
20230628,113700,622715860,13680,13680,13680,13680,0
20230628,113600,622715860,13680,13680,13680,13680,66
20230628,113500,621812980,13670,13670,13670,13670,0
20230628,113400,621812980,13670,13680,13680,13670,131
20230628,113300,620022200,13670,13700,13700,13670,8
20230628,113200,619912660,13680,13680,13680,13680,2
20230628,113100,619885300,13670,13670,13670,13670,0
20230628,113000,619885300,13670,13670,13670,13670,0
20230628,112900,619885300,13670,13670,13670,13670,0
20230628,112800,619885300,13670,13670,13670,13670,0
20230628,112700,619885300,13670,13670,13670,13670,1
20230628,112600,619871630,13660,13660,13660,13660,0
20230628,112500,619871630,13660,13660,13660,13660,105
20230628,112400,618437330,13680,13680,13680,13680,0
20230628,112300,618437330,13680,13680,13680,13680,0
20230628,112200,618437330,13680,13690,13690,13680,12
20230628,112100,618273080,13690,13690,13700,13690,25
20230628,112000,617930630,13680,13680,13680,13680,2
20230628,111900,617903270,13650,13650,13650,13650,24
20230628,111800,617575670,13650,13710,13710,13650,24
20230628,111700,617246870,13640,13640,13640,13640,0
20230628,111600,617246870,13640,13640,13640,13640,0
20230628,111500,617246870,13640,13640,13640,13640,2
20230628,111400,617219590,13710,13660,13710,13660,11
20230628,111300,617068830,13630,13680,13680,13630,821
20230628,111200,605851770,13670,13700,13700,13670,815
20230628,111100,594698210,13700,13720,13720,13700,208
20230628,111000,591845530,13720,13720,13720,13720,0
20230628,110900,591845530,13720,13720,13730,13720,42
20230628,110800,591269160,13740,13740,13740,13740,100
20230628,110700,589895160,13720,13770,13770,13720,12
20230628,110600,589730020,13720,13720,13720,13720,12
20230628,110500,589565380,13700,13700,13700,13700,0
20230628,110400,589565380,13700,13700,13700,13700,9
20230628,110300,589442080,13700,13710,13710,13700,10
20230628,110200,589305010,13710,13710,13710,13710,0
20230628,110100,589305010,13710,13740,13740,13700,736
20230628,110000,579208980,13720,13790,13790,13720,826
20230628,105900,567832030,13780,13780,13780,13780,0
20230628,105800,567832030,13780,13810,13810,13780,121
20230628,105700,566161650,13780,13810,13810,13780,24
20230628,105600,565830330,13780,13810,13810,13780,12
20230628,105500,565664670,13780,13780,13780,13780,52
20230628,105400,564948110,13780,13800,13810,13780,24
20230628,105300,564616900,13770,13770,13770,13770,0
20230628,105200,564616900,13770,13770,13770,13770,0
20230628,105100,564616900,13770,13770,13770,13770,0
20230628,105000,564616900,13770,13770,13770,13770,0
20230628,104900,564616900,13770,13770,13770,13770,0
20230628,104800,564616900,13770,13770,13770,13770,0
20230628,104700,564616900,13770,13770,13770,13770,62
20230628,104600,563763160,13740,13740,13740,13740,0
20230628,104500,563763160,13740,13780,13790,13730,36
20230628,104400,563267260,13710,13710,13710,13710,0
20230628,104300,563267260,13710,13770,13770,13710,627
20230628,104200,554642480,13780,13780,13780,13780,1
20230628,104100,554628700,13760,13760,13760,13760,0
20230628,104000,554628700,13760,13840,13840,13760,1003
20230628,103900,540785210,13890,13840,13890,13840,25
20230628,103800,540439160,13840,13890,13890,13840,1339
20230628,103700,521874910,13890,13890,13890,13890,0
20230628,103600,521874910,13890,13890,13890,13890,58
20230628,103500,521069290,13890,13920,13930,13880,570
20230628,103400,513135360,13930,13920,13930,13920,110
20230628,103300,511603960,13880,13880,13880,13880,67
20230628,103200,510674000,13880,13880,13880,13880,1
20230628,103100,510660120,13890,13890,13890,13890,0
20230628,103000,510660120,13890,13890,13890,13890,2
20230628,102900,510632340,13920,13920,13920,13920,0
20230628,102800,510632340,13920,13920,13920,13920,1
20230628,102700,510618420,13870,13870,13870,13870,0
20230628,102600,510618420,13870,13900,13900,13870,134
20230628,102500,508758000,13880,13930,13940,13880,234
20230628,102400,505499370,13870,13880,13880,13860,612
20230628,102300,497006510,13870,13920,13920,13870,2045
20230628,102200,468610420,13920,13920,13930,13920,51
20230628,102100,467900490,13920,13920,13920,13920,24
20230628,102000,467566410,13910,13910,13910,13910,0
20230628,101900,467566410,13910,13910,13910,13910,0
20230628,101800,467566410,13910,13910,13910,13910,0
20230628,101700,467566410,13910,13940,13950,13910,423
20230628,101600,461671040,13940,13930,13950,13930,95
20230628,101500,460346140,13930,13930,13930,13930,3
20230628,101400,460304350,13910,13910,13910,13910,0
20230628,101300,460304350,13910,13910,13910,13910,1
20230628,101200,460290440,13910,13890,13910,13880,301
20230628,101100,456108430,13880,13880,13880,13880,0
20230628,101000,456108430,13880,13900,13900,13880,260
20230628,100900,452496560,13920,13920,13920,13920,196
20230628,100800,449768240,13920,13900,13930,13890,622
20230628,100700,441115630,13880,13890,13920,13870,1048
20230628,100600,426547010,13850,13850,13850,13840,116
20230628,100500,424941260,13850,13950,13960,13850,2353
20230628,100400,392201830,13940,13930,13950,13900,879
20230628,100300,379956860,13900,13850,13940,13850,331
20230628,100200,375351550,13920,13880,13940,13840,661
20230628,100100,366158700,13840,13900,13900,13840,710
20230628,100000,356306230,13890,13840,13900,13840,725
20230628,095900,346254300,13850,13810,13850,13780,1077
20230628,095800,331375340,13770,13770,13810,13760,918
20230628,095700,318726300,13770,13750,13770,13750,296
20230628,095600,314653720,13750,13720,13750,13720,12
20230628,095500,314488820,13700,13700,13700,13700,0
20230628,095400,314488820,13700,13700,13700,13700,11
20230628,095300,314338120,13700,13700,13740,13700,286
20230628,095200,310411920,13720,13710,13740,13670,1186
20230628,095100,294146750,13710,13610,13710,13610,427
20230628,095000,288313000,13600,13590,13600,13590,35
20230628,094900,287837320,13590,13580,13590,13580,34
20230628,094800,287375500,13580,13580,13580,13580,76
20230628,094700,286343420,13570,13570,13570,13570,25
20230628,094600,286004170,13570,13580,13580,13570,348
20230628,094500,281281300,13570,13560,13600,13560,315
20230628,094400,277007340,13560,13600,13600,13560,188
20230628,094300,274455660,13630,13560,13630,13550,604
20230628,094200,266269000,13560,13560,13560,13550,477
20230628,094100,259804450,13560,13560,13560,13560,120
20230628,094000,258177250,13560,13560,13560,13560,503
20230628,093900,251356570,13570,13560,13570,13560,294
20230628,093800,247368260,13560,13590,13600,13560,1587
20230628,093700,225830930,13600,13580,13600,13580,180
20230628,093600,223386490,13580,13580,13590,13580,171
20230628,093500,221062680,13560,13560,13560,13560,76
20230628,093400,220032120,13550,13570,13570,13540,1700
20230628,093300,196991860,13570,13570,13580,13570,369
20230628,093200,191982910,13580,13610,13610,13570,1452
20230628,093100,172246740,13610,13610,13610,13600,137
20230628,093000,170383170,13610,13600,13610,13600,597
20230628,092900,162260670,13610,13630,13630,13600,744
20230628,092800,152136420,13630,13630,13630,13620,656
20230628,092700,143199620,13630,13620,13630,13620,104
20230628,092600,141783100,13650,13630,13650,13630,510
20230628,092500,134829490,13630,13630,13630,13630,885
20230628,092400,122766940,13640,13640,13640,13640,31
20230628,092300,122344100,13640,13670,13670,13640,152
20230628,092200,120268880,13680,13730,13730,13680,1203
20230628,092100,103779340,13720,13730,13730,13720,171
20230628,092000,101432610,13750,13830,13840,13750,3348
20230628,091900,55221730,13830,13830,13830,13830,289
20230628,091800,51224860,13830,13820,13830,13820,451
20230628,091700,44991640,13820,13820,13820,13820,173
20230628,091600,42600780,13820,13830,13830,13820,20
20230628,091500,42324330,13810,13840,13950,13790,628
20230628,091400,33597980,13790,13790,13790,13790,13
20230628,091300,33418710,13780,13780,13780,13780,54
20230628,091200,32674590,13780,13790,13790,13780,286
20230628,091100,28733460,13780,13790,13790,13780,50
20230628,091000,28044160,13780,13780,13780,13780,0
20230628,090900,28044160,13780,13780,13780,13780,50
20230628,090800,27355160,13780,13780,13780,13780,390
20230628,090700,21980960,13780,13780,13780,13780,1
20230628,090600,21967180,13770,13770,13770,13770,35
20230628,090500,21485230,13770,13760,13770,13760,251
20230628,090400,18029060,13770,13780,13780,13770,43
20230628,090300,17436600,13780,13780,13780,13780,69
20230628,090200,16485780,13780,13780,13780,13760,355
20230628,090100,11598100,13780,13780,13780,13780,1
20230628,090000,11584320,13730,13730,13760,13730,617