KissMeData/016580/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185600,343974720,14750,14750,14750,14750,1397
20230628,185500,343974720,14750,14750,14750,14750,0
20230628,185400,343974720,14750,14750,14750,14750,0
20230628,185300,343974720,14750,14750,14750,14750,0
20230628,185200,343974720,14750,14750,14750,14750,0
20230628,185100,343974720,14750,14750,14750,14750,0
20230628,185000,343974720,14750,14750,14750,14750,0
20230628,184900,343974720,14750,14750,14750,14750,0
20230628,184800,343974720,14750,14750,14750,14750,0
20230628,184700,343974720,14750,14750,14750,14750,0
20230628,184600,343974720,14750,14750,14750,14750,0
20230628,184500,343974720,14750,14750,14750,14750,0
20230628,184400,343974720,14750,14750,14750,14750,0
20230628,184300,343974720,14750,14750,14750,14750,0
20230628,184200,343974720,14750,14750,14750,14750,0
20230628,184100,343974720,14750,14750,14750,14750,0
20230628,184000,343974720,14750,14750,14750,14750,0
20230628,183900,343974720,14750,14750,14750,14750,0
20230628,183800,343974720,14750,14750,14750,14750,0
20230628,183700,343974720,14750,14750,14750,14750,0
20230628,183600,343974720,14750,14750,14750,14750,0
20230628,183500,343974720,14750,14750,14750,14750,0
20230628,183400,343974720,14750,14750,14750,14750,0
20230628,183300,343974720,14750,14750,14750,14750,0
20230628,183200,343974720,14750,14750,14750,14750,0
20230628,183100,343974720,14750,14750,14750,14750,0
20230628,183000,343974720,14750,14750,14750,14750,0
20230628,182900,343974720,14750,14750,14750,14750,0
20230628,182800,343974720,14750,14750,14750,14750,0
20230628,182700,343974720,14750,14750,14750,14750,0
20230628,182600,343974720,14750,14750,14750,14750,1397
20230628,182500,343974720,14750,14750,14750,14750,0
20230628,182400,343974720,14750,14750,14750,14750,0
20230628,182300,343974720,14750,14750,14750,14750,0
20230628,182200,343974720,14750,14750,14750,14750,0
20230628,182100,343974720,14750,14750,14750,14750,0
20230628,182000,343974720,14750,14750,14750,14750,0
20230628,181900,343974720,14750,14750,14750,14750,0
20230628,181800,343974720,14750,14750,14750,14750,0
20230628,181700,343974720,14750,14750,14750,14750,0
20230628,181600,343974720,14750,14750,14750,14750,0
20230628,181500,343974720,14750,14750,14750,14750,0
20230628,181400,343974720,14750,14750,14750,14750,0
20230628,181300,343974720,14750,14750,14750,14750,0
20230628,181200,343974720,14750,14750,14750,14750,0
20230628,181100,343974720,14750,14750,14750,14750,0
20230628,181000,343974720,14750,14750,14750,14750,0
20230628,180900,343974720,14750,14750,14750,14750,0
20230628,180800,343974720,14750,14750,14750,14750,0
20230628,180700,343974720,14750,14750,14750,14750,0
20230628,180600,343974720,14750,14750,14750,14750,0
20230628,180500,343974720,14750,14750,14750,14750,0
20230628,180400,343974720,14750,14750,14750,14750,0
20230628,180300,343974720,14750,14750,14750,14750,0
20230628,180200,343974720,14750,14750,14750,14750,0
20230628,180100,343974720,14750,14750,14750,14750,0
20230628,180000,343974720,14750,14750,14750,14750,0
20230628,175900,343974720,14750,14750,14750,14750,0
20230628,175800,343974720,14750,14750,14750,14750,0
20230628,175700,343974720,14750,14750,14750,14750,0
20230628,175600,343974720,14750,14750,14750,14750,1397
20230628,175500,343974720,14750,14750,14750,14750,0
20230628,175400,343974720,14750,14750,14750,14750,0
20230628,175300,343974720,14750,14750,14750,14750,0
20230628,175200,343974720,14750,14750,14750,14750,0
20230628,175100,343974720,14750,14750,14750,14750,0
20230628,175000,343974720,14750,14750,14750,14750,0
20230628,174900,343974720,14750,14750,14750,14750,0
20230628,174800,343974720,14750,14750,14750,14750,0
20230628,174700,343974720,14750,14750,14750,14750,0
20230628,174600,343974720,14750,14750,14750,14750,0
20230628,174500,343974720,14750,14750,14750,14750,0
20230628,174400,343974720,14750,14750,14750,14750,0
20230628,174300,343974720,14750,14750,14750,14750,0
20230628,174200,343974720,14750,14750,14750,14750,0
20230628,174100,343974720,14750,14750,14750,14750,0
20230628,174000,343974720,14750,14750,14750,14750,0
20230628,173900,343974720,14750,14750,14750,14750,0
20230628,173800,343974720,14750,14750,14750,14750,0
20230628,173700,343974720,14750,14750,14750,14750,0
20230628,173600,343974720,14750,14750,14750,14750,0
20230628,173500,343974720,14750,14750,14750,14750,0
20230628,173400,343974720,14750,14750,14750,14750,0
20230628,173300,343974720,14750,14750,14750,14750,0
20230628,173200,343974720,14750,14750,14750,14750,0
20230628,173100,343974720,14750,14750,14750,14750,0
20230628,173000,343974720,14750,14750,14750,14750,0
20230628,172900,343974720,14750,14750,14750,14750,0
20230628,172800,343974720,14750,14750,14750,14750,0
20230628,172700,343974720,14750,14750,14750,14750,0
20230628,172600,343974720,14750,14750,14750,14750,1397
20230628,172500,343974720,14750,14750,14750,14750,0
20230628,172400,343974720,14750,14750,14750,14750,0
20230628,172300,343974720,14750,14750,14750,14750,0
20230628,172200,343974720,14750,14750,14750,14750,0
20230628,172100,343974720,14750,14750,14750,14750,0
20230628,172000,343974720,14750,14750,14750,14750,0
20230628,171900,343974720,14750,14750,14750,14750,0
20230628,171800,343974720,14750,14750,14750,14750,0
20230628,171700,343974720,14750,14750,14750,14750,0
20230628,171600,343974720,14750,14750,14750,14750,0
20230628,171500,343974720,14750,14750,14750,14750,0
20230628,171400,343974720,14750,14750,14750,14750,0
20230628,171300,343974720,14750,14750,14750,14750,0
20230628,171200,343974720,14750,14750,14750,14750,0
20230628,171100,343974720,14750,14750,14750,14750,0
20230628,171000,343974720,14750,14750,14750,14750,0
20230628,170900,343974720,14750,14750,14750,14750,0
20230628,170800,343974720,14750,14750,14750,14750,0
20230628,170700,343974720,14750,14750,14750,14750,0
20230628,170600,343974720,14750,14750,14750,14750,0
20230628,170500,343974720,14750,14750,14750,14750,0
20230628,170400,343974720,14750,14750,14750,14750,0
20230628,170300,343974720,14750,14750,14750,14750,0
20230628,170200,343974720,14750,14750,14750,14750,0
20230628,170100,343974720,14750,14750,14750,14750,0
20230628,170000,343974720,14750,14750,14750,14750,0
20230628,165900,343974720,14750,14750,14750,14750,0
20230628,165800,343974720,14750,14750,14750,14750,0
20230628,165700,343974720,14750,14750,14750,14750,0
20230628,165600,343974720,14750,14750,14750,14750,1397
20230628,165500,343974720,14750,14750,14750,14750,0
20230628,165400,343974720,14750,14750,14750,14750,0
20230628,165300,343974720,14750,14750,14750,14750,0
20230628,165200,343974720,14750,14750,14750,14750,0
20230628,165100,343974720,14750,14750,14750,14750,0
20230628,165000,343974720,14750,14750,14750,14750,0
20230628,164900,343974720,14750,14750,14750,14750,0
20230628,164800,343974720,14750,14750,14750,14750,0
20230628,164700,343974720,14750,14750,14750,14750,0
20230628,164600,343974720,14750,14750,14750,14750,0
20230628,164500,343974720,14750,14750,14750,14750,0
20230628,164400,343974720,14750,14750,14750,14750,0
20230628,164300,343974720,14750,14750,14750,14750,0
20230628,164200,343974720,14750,14750,14750,14750,0
20230628,164100,343974720,14750,14750,14750,14750,0
20230628,164000,343974720,14750,14750,14750,14750,0
20230628,163900,343974720,14750,14750,14750,14750,0
20230628,163800,343974720,14750,14750,14750,14750,0
20230628,163700,343974720,14750,14750,14750,14750,0
20230628,163600,343974720,14750,14750,14750,14750,0
20230628,163500,343974720,14750,14750,14750,14750,0
20230628,163400,343974720,14750,14750,14750,14750,0
20230628,163300,343974720,14750,14750,14750,14750,0
20230628,163200,343974720,14750,14750,14750,14750,0
20230628,163100,343974720,14750,14750,14750,14750,0
20230628,163000,343974720,14750,14750,14750,14750,0
20230628,162900,343974720,14750,14750,14750,14750,0
20230628,162800,343974720,14750,14750,14750,14750,0
20230628,162700,343974720,14750,14750,14750,14750,0
20230628,162600,343974720,14750,14750,14750,14750,1397
20230628,162500,343974720,14750,14750,14750,14750,0
20230628,162400,343974720,14750,14750,14750,14750,0
20230628,162300,343974720,14750,14750,14750,14750,0
20230628,162200,343974720,14750,14750,14750,14750,0
20230628,162100,343974720,14750,14750,14750,14750,0
20230628,162000,343974720,14750,14750,14750,14750,0
20230628,161900,343974720,14750,14750,14750,14750,0
20230628,161800,343974720,14750,14750,14750,14750,0
20230628,161700,343974720,14750,14750,14750,14750,0
20230628,161600,343974720,14750,14750,14750,14750,0
20230628,161500,343974720,14750,14750,14750,14750,0
20230628,161400,343974720,14750,14750,14750,14750,0
20230628,161300,343974720,14750,14750,14750,14750,0
20230628,161200,343974720,14750,14750,14750,14750,0
20230628,161100,343974720,14750,14750,14750,14750,0
20230628,161000,343974720,14750,14750,14750,14750,0
20230628,160900,343974720,14750,14750,14750,14750,0
20230628,160800,343974720,14750,14750,14750,14750,0
20230628,160700,343974720,14750,14750,14750,14750,0
20230628,160600,343974720,14750,14750,14750,14750,0
20230628,160500,343974720,14750,14750,14750,14750,0
20230628,160400,343974720,14750,14750,14750,14750,0
20230628,160300,343974720,14750,14750,14750,14750,0
20230628,160200,343974720,14750,14750,14750,14750,0
20230628,160100,343974720,14750,14750,14750,14750,0
20230628,160000,343974720,14750,14750,14750,14750,0
20230628,155900,343974720,14750,14750,14750,14750,0
20230628,155800,343974720,14750,14750,14750,14750,0
20230628,155700,343974720,14750,14750,14750,14750,0
20230628,155600,343974720,14750,14750,14750,14750,1397
20230628,155500,343974720,14750,14750,14750,14750,0
20230628,155400,343974720,14750,14750,14750,14750,0
20230628,155300,343974720,14750,14750,14750,14750,0
20230628,155200,343974720,14750,14750,14750,14750,0
20230628,155100,343974720,14750,14750,14750,14750,0
20230628,155000,343974720,14750,14750,14750,14750,0
20230628,154900,343974720,14750,14750,14750,14750,0
20230628,154800,343974720,14750,14750,14750,14750,0
20230628,154700,343974720,14750,14750,14750,14750,0
20230628,154600,343974720,14750,14750,14750,14750,0
20230628,154500,343974720,14750,14750,14750,14750,0
20230628,154400,343974720,14750,14750,14750,14750,0
20230628,154300,343974720,14750,14750,14750,14750,0
20230628,154200,343974720,14750,14750,14750,14750,0
20230628,154100,343974720,14750,14750,14750,14750,0
20230628,154000,343974720,14750,14750,14750,14750,0
20230628,153900,343974720,14750,14750,14750,14750,0
20230628,153800,343974720,14750,14750,14750,14750,0
20230628,153700,343974720,14750,14750,14750,14750,0
20230628,153600,343974720,14750,14750,14750,14750,0
20230628,153500,343974720,14750,14750,14750,14750,0
20230628,153400,343974720,14750,14750,14750,14750,0
20230628,153300,343974720,14750,14750,14750,14750,0
20230628,153200,343974720,14750,14750,14750,14750,0
20230628,153100,343974720,14750,14750,14750,14750,0
20230628,153000,343974720,14750,14750,14750,14750,1397
20230628,152900,323368970,14700,14700,14700,14700,0
20230628,152800,323368970,14700,14700,14700,14700,0
20230628,152700,323368970,14700,14700,14700,14700,0
20230628,152600,323368970,14700,14700,14700,14700,0
20230628,152500,323368970,14700,14700,14700,14700,0
20230628,152400,323368970,14700,14700,14700,14700,0
20230628,152300,323368970,14700,14700,14700,14700,0
20230628,152200,323368970,14700,14700,14700,14700,0
20230628,152100,323368970,14700,14700,14700,14700,0
20230628,152000,323368970,14700,14700,14700,14700,0
20230628,151900,323368970,14700,14700,14720,14700,29
20230628,151800,322942370,14700,14700,14700,14700,200
20230628,151700,320002370,14700,14700,14700,14700,10
20230628,151600,319855370,14690,14700,14700,14690,11
20230628,151500,319693680,14700,14720,14720,14700,2180
20230628,151400,287635200,14730,14730,14730,14730,10
20230628,151300,287487900,14730,14730,14730,14730,586
20230628,151200,278856120,14730,14740,14740,14730,22
20230628,151100,278532050,14740,14740,14740,14740,0
20230628,151000,278532050,14740,14740,14740,14740,29
20230628,150900,278104590,14740,14740,14740,14740,0
20230628,150800,278104590,14740,14740,14740,14740,1
20230628,150700,278089850,14740,14740,14740,14740,0
20230628,150600,278089850,14740,14740,14740,14740,0
20230628,150500,278089850,14740,14730,14740,14730,168
20230628,150400,275614030,14740,14740,14740,14740,11
20230628,150300,275451890,14740,14740,14740,14740,0
20230628,150200,275451890,14740,14740,14740,14740,1
20230628,150100,275437150,14740,14740,14740,14740,0
20230628,150000,275437150,14740,14740,14740,14740,10
20230628,145900,275289750,14740,14740,14740,14740,0
20230628,145800,275289750,14740,14740,14740,14740,0
20230628,145700,275289750,14740,14740,14740,14740,0
20230628,145600,275289750,14740,14740,14740,14740,7
20230628,145500,275186570,14740,14740,14740,14740,0
20230628,145400,275186570,14740,14740,14740,14740,0
20230628,145300,275186570,14740,14740,14740,14740,0
20230628,145200,275186570,14740,14740,14740,14740,0
20230628,145100,275186570,14740,14740,14740,14740,0
20230628,145000,275186570,14740,14740,14740,14740,1
20230628,144900,275171830,14740,14740,14740,14740,3
20230628,144800,275127610,14740,14740,14740,14740,1
20230628,144700,275112870,14740,14740,14740,14740,0
20230628,144600,275112870,14740,14740,14740,14740,0
20230628,144500,275112870,14740,14740,14740,14740,0
20230628,144400,275112870,14740,14740,14740,14740,0
20230628,144300,275112870,14740,14740,14740,14740,0
20230628,144200,275112870,14740,14740,14740,14730,32
20230628,144100,274641490,14730,14730,14730,14730,0
20230628,144000,274641490,14730,14730,14730,14730,0
20230628,143900,274641490,14730,14730,14730,14730,0
20230628,143800,274641490,14730,14730,14730,14730,0
20230628,143700,274641490,14730,14730,14730,14730,0
20230628,143600,274641490,14730,14730,14730,14730,0
20230628,143500,274641490,14730,14730,14730,14730,0
20230628,143400,274641490,14730,14730,14730,14730,20
20230628,143300,274346890,14730,14730,14730,14730,0
20230628,143200,274346890,14730,14730,14730,14730,0
20230628,143100,274346890,14730,14730,14730,14730,0
20230628,143000,274346890,14730,14730,14730,14730,12
20230628,142900,274170130,14740,14740,14740,14740,0
20230628,142800,274170130,14740,14740,14740,14740,5
20230628,142700,274096430,14740,14740,14740,14740,33
20230628,142600,273610010,14740,14740,14740,14740,0
20230628,142500,273610010,14740,14740,14740,14740,0
20230628,142400,273610010,14740,14740,14740,14740,0
20230628,142300,273610010,14740,14740,14740,14740,150
20230628,142200,271399010,14740,14740,14740,14740,0
20230628,142100,271399010,14740,14740,14740,14740,2
20230628,142000,271369530,14740,14740,14740,14740,1
20230628,141900,271354790,14740,14740,14740,14740,0
20230628,141800,271354790,14740,14740,14740,14740,0
20230628,141700,271354790,14740,14740,14740,14740,0
20230628,141600,271354790,14740,14740,14740,14740,5
20230628,141500,271281090,14740,14740,14740,14740,0
20230628,141400,271281090,14740,14740,14740,14740,0
20230628,141300,271281090,14740,14740,14740,14740,2
20230628,141200,271251610,14740,14740,14740,14740,0
20230628,141100,271251610,14740,14740,14740,14740,0
20230628,141000,271251610,14740,14740,14740,14740,0
20230628,140900,271251610,14740,14740,14740,14740,0
20230628,140800,271251610,14740,14740,14740,14740,0
20230628,140700,271251610,14740,14740,14740,14740,0
20230628,140600,271251610,14740,14740,14740,14740,4
20230628,140500,271192650,14740,14740,14740,14740,10
20230628,140400,271045250,14740,14740,14740,14740,0
20230628,140300,271045250,14740,14740,14740,14740,0
20230628,140200,271045250,14740,14740,14740,14740,0
20230628,140100,271045250,14740,14740,14740,14740,0
20230628,140000,271045250,14740,14740,14740,14740,0
20230628,135900,271045250,14740,14740,14740,14740,0
20230628,135800,271045250,14740,14740,14740,14740,0
20230628,135700,271045250,14740,14740,14740,14740,0
20230628,135600,271045250,14740,14740,14740,14740,0
20230628,135500,271045250,14740,14740,14740,14740,0
20230628,135400,271045250,14740,14740,14740,14740,0
20230628,135300,271045250,14740,14740,14740,14740,0
20230628,135200,271045250,14740,14740,14740,14740,0
20230628,135100,271045250,14740,14740,14740,14740,0
20230628,135000,271045250,14740,14740,14740,14740,0
20230628,134900,271045250,14740,14740,14740,14740,0
20230628,134800,271045250,14740,14740,14740,14740,0
20230628,134700,271045250,14740,14740,14740,14740,0
20230628,134600,271045250,14740,14740,14740,14740,0
20230628,134500,271045250,14740,14740,14740,14740,0
20230628,134400,271045250,14740,14740,14740,14740,0
20230628,134300,271045250,14740,14740,14740,14740,0
20230628,134200,271045250,14740,14740,14740,14740,0
20230628,134100,271045250,14740,14740,14740,14740,0
20230628,134000,271045250,14740,14740,14740,14740,0
20230628,133900,271045250,14740,14740,14740,14740,0
20230628,133800,271045250,14740,14740,14740,14740,0
20230628,133700,271045250,14740,14740,14740,14740,0
20230628,133600,271045250,14740,14740,14740,14740,0
20230628,133500,271045250,14740,14740,14740,14740,0
20230628,133400,271045250,14740,14740,14740,14740,0
20230628,133300,271045250,14740,14740,14740,14740,0
20230628,133200,271045250,14740,14740,14740,14740,0
20230628,133100,271045250,14740,14740,14740,14740,0
20230628,133000,271045250,14740,14740,14740,14740,20
20230628,132900,270750450,14740,14740,14740,14740,7
20230628,132800,270647270,14720,14720,14720,14720,0
20230628,132700,270647270,14720,14720,14720,14720,0
20230628,132600,270647270,14720,14720,14720,14720,0
20230628,132500,270647270,14720,14720,14720,14720,0
20230628,132400,270647270,14720,14720,14720,14720,0
20230628,132300,270647270,14720,14720,14720,14720,0
20230628,132200,270647270,14720,14720,14720,14720,0
20230628,132100,270647270,14720,14720,14720,14720,0
20230628,132000,270647270,14720,14720,14720,14720,19
20230628,131900,270367590,14720,14720,14720,14720,0
20230628,131800,270367590,14720,14720,14720,14720,0
20230628,131700,270367590,14720,14720,14720,14720,0
20230628,131600,270367590,14720,14720,14720,14720,0
20230628,131500,270367590,14720,14720,14720,14720,0
20230628,131400,270367590,14720,14720,14720,14720,0
20230628,131300,270367590,14720,14720,14720,14720,0
20230628,131200,270367590,14720,14720,14720,14720,0
20230628,131100,270367590,14720,14720,14720,14720,1
20230628,131000,270352870,14720,14720,14720,14720,1
20230628,130900,270338150,14740,14740,14740,14740,0
20230628,130800,270338150,14740,14740,14740,14740,5
20230628,130700,270264450,14740,14740,14740,14740,0
20230628,130600,270264450,14740,14740,14740,14740,1
20230628,130500,270249710,14740,14740,14740,14740,2
20230628,130400,270220230,14740,14740,14740,14740,0
20230628,130300,270220230,14740,14740,14740,14740,2
20230628,130200,270190750,14740,14740,14740,14740,0
20230628,130100,270190750,14740,14740,14740,14740,0
20230628,130000,270190750,14740,14740,14740,14740,0
20230628,125900,270190750,14740,14740,14740,14740,5
20230628,125800,270117050,14710,14710,14710,14710,0
20230628,125700,270117050,14710,14710,14710,14710,0
20230628,125600,270117050,14710,14710,14710,14710,0
20230628,125500,270117050,14710,14710,14710,14710,0
20230628,125400,270117050,14710,14710,14710,14710,0
20230628,125300,270117050,14710,14710,14710,14710,0
20230628,125200,270117050,14710,14710,14710,14710,0
20230628,125100,270117050,14710,14710,14710,14710,0
20230628,125000,270117050,14710,14710,14710,14710,0
20230628,124900,270117050,14710,14710,14710,14710,0
20230628,124800,270117050,14710,14710,14710,14710,0
20230628,124700,270117050,14710,14740,14740,14710,55
20230628,124600,269307700,14710,14710,14710,14710,0
20230628,124500,269307700,14710,14710,14710,14710,0
20230628,124400,269307700,14710,14710,14710,14710,0
20230628,124300,269307700,14710,14710,14710,14710,17
20230628,124200,269057630,14740,14740,14740,14740,1
20230628,124100,269042890,14730,14730,14730,14730,5
20230628,124000,268969240,14730,14730,14730,14730,328
20230628,123900,264137800,14730,14730,14730,14730,0
20230628,123800,264137800,14730,14730,14730,14730,1
20230628,123700,264123070,14730,14730,14730,14730,0
20230628,123600,264123070,14730,14730,14730,14730,3
20230628,123500,264078880,14710,14710,14710,14710,0
20230628,123400,264078880,14710,14710,14710,14710,0
20230628,123300,264078880,14710,14710,14710,14710,23
20230628,123200,263740550,14710,14710,14710,14710,0
20230628,123100,263740550,14710,14710,14710,14710,0
20230628,123000,263740550,14710,14710,14710,14710,0
20230628,122900,263740550,14710,14710,14710,14710,1
20230628,122800,263725840,14710,14710,14710,14710,3
20230628,122700,263681710,14710,14710,14710,14710,3
20230628,122600,263637580,14700,14700,14700,14700,0
20230628,122500,263637580,14700,14700,14700,14700,0
20230628,122400,263637580,14700,14700,14700,14700,0
20230628,122300,263637580,14700,14710,14710,14700,7
20230628,122200,263534620,14710,14720,14720,14710,30
20230628,122100,263093260,14720,14720,14720,14720,5
20230628,122000,263019660,14720,14720,14720,14720,100
20230628,121900,261547660,14720,14720,14720,14720,0
20230628,121800,261547660,14720,14720,14720,14720,10
20230628,121700,261400460,14700,14700,14700,14700,0
20230628,121600,261400460,14700,14700,14700,14700,1
20230628,121500,261385760,14700,14700,14700,14700,142
20230628,121400,259298360,14700,14700,14700,14700,258
20230628,121300,255505760,14710,14710,14710,14710,0
20230628,121200,255505760,14710,14710,14710,14710,75
20230628,121100,254402510,14710,14720,14720,14710,127
20230628,121000,252534240,14720,14720,14720,14720,3
20230628,120900,252490080,14720,14720,14720,14720,0
20230628,120800,252490080,14720,14720,14720,14720,0
20230628,120700,252490080,14720,14720,14720,14720,0
20230628,120600,252490080,14720,14720,14720,14720,0
20230628,120500,252490080,14720,14720,14720,14720,0
20230628,120400,252490080,14720,14720,14720,14720,0
20230628,120300,252490080,14720,14720,14720,14720,135
20230628,120200,250502880,14720,14720,14720,14720,2
20230628,120100,250473440,14720,14720,14720,14720,427
20230628,120000,244188000,14730,14730,14730,14730,0
20230628,115900,244188000,14730,14740,14740,14730,2986
20230628,115800,200195630,14750,14750,14750,14750,0
20230628,115700,200195630,14750,14750,14750,14750,0
20230628,115600,200195630,14750,14750,14750,14750,100
20230628,115500,198720630,14750,14760,14760,14750,2000
20230628,115400,169219490,14770,14770,14770,14770,0
20230628,115300,169219490,14770,14770,14770,14770,0
20230628,115200,169219490,14770,14770,14770,14770,0
20230628,115100,169219490,14770,14770,14770,14770,0
20230628,115000,169219490,14770,14770,14770,14770,1
20230628,114900,169204720,14770,14770,14770,14770,0
20230628,114800,169204720,14770,14770,14770,14770,0
20230628,114700,169204720,14770,14770,14770,14770,0
20230628,114600,169204720,14770,14770,14770,14770,1
20230628,114500,169189950,14770,14770,14770,14770,525
20230628,114400,161435700,14770,14770,14770,14770,0
20230628,114300,161435700,14770,14770,14770,14770,4
20230628,114200,161376620,14760,14770,14770,14760,135
20230628,114100,159383980,14750,14750,14750,14750,0
20230628,114000,159383980,14750,14750,14750,14750,0
20230628,113900,159383980,14750,14750,14750,14750,0
20230628,113800,159383980,14750,14750,14750,14750,0
20230628,113700,159383980,14750,14800,14800,14750,2669
20230628,113600,119997360,14810,14810,14810,14810,0
20230628,113500,119997360,14810,14810,14810,14810,0
20230628,113400,119997360,14810,14820,14820,14810,208
20230628,113300,116916800,14830,14830,14830,14830,0
20230628,113200,116916800,14830,14830,14830,14830,0
20230628,113100,116916800,14830,14830,14830,14830,0
20230628,113000,116916800,14830,14830,14830,14830,0
20230628,112900,116916800,14830,14830,14830,14830,0
20230628,112800,116916800,14830,14830,14830,14830,6
20230628,112700,116827820,14830,14830,14830,14830,0
20230628,112600,116827820,14830,14820,14830,14820,100
20230628,112500,115344860,14820,14820,14820,14820,16
20230628,112400,115107740,14820,14820,14820,14820,0
20230628,112300,115107740,14820,14820,14820,14820,0
20230628,112200,115107740,14820,14820,14820,14820,0
20230628,112100,115107740,14820,14820,14820,14820,0
20230628,112000,115107740,14820,14820,14820,14820,118
20230628,111900,113358980,14820,14820,14820,14820,0
20230628,111800,113358980,14820,14820,14820,14820,18
20230628,111700,113092220,14820,14820,14820,14820,2
20230628,111600,113062580,14820,14820,14820,14820,0
20230628,111500,113062580,14820,14820,14820,14820,200
20230628,111400,110098580,14830,14830,14830,14830,1
20230628,111300,110083750,14830,14830,14830,14830,117
20230628,111200,108348640,14830,14830,14830,14830,200
20230628,111100,105382640,14830,14830,14830,14830,125
20230628,111000,103528890,14830,14830,14830,14830,75
20230628,110900,102416640,14820,14820,14820,14820,195
20230628,110800,99526740,14810,14810,14810,14810,0
20230628,110700,99526740,14810,14810,14810,14810,0
20230628,110600,99526740,14810,14810,14810,14810,11
20230628,110500,99363830,14820,14820,14820,14820,0
20230628,110400,99363830,14820,14820,14820,14820,0
20230628,110300,99363830,14820,14820,14820,14820,4
20230628,110200,99304550,14810,14810,14810,14810,11
20230628,110100,99141640,14820,14820,14820,14820,0
20230628,110000,99141640,14820,14810,14820,14810,18
20230628,105900,98874890,14810,14810,14810,14810,2
20230628,105800,98845270,14810,14810,14810,14810,0
20230628,105700,98845270,14810,14810,14810,14810,0
20230628,105600,98845270,14810,14810,14810,14810,0
20230628,105500,98845270,14810,14810,14810,14810,51
20230628,105400,98089960,14820,14820,14820,14820,0
20230628,105300,98089960,14820,14820,14820,14820,0
20230628,105200,98089960,14820,14820,14820,14820,202
20230628,105100,95096320,14820,14820,14820,14820,300
20230628,105000,90650320,14810,14810,14810,14810,0
20230628,104900,90650320,14810,14810,14810,14810,0
20230628,104800,90650320,14810,14810,14810,14810,0
20230628,104700,90650320,14810,14810,14810,14810,0
20230628,104600,90650320,14810,14810,14810,14810,0
20230628,104500,90650320,14810,14810,14810,14810,0
20230628,104400,90650320,14810,14820,14820,14810,2
20230628,104300,90620690,14820,14820,14820,14820,2
20230628,104200,90591050,14820,14820,14820,14820,3
20230628,104100,90546590,14820,14820,14820,14820,0
20230628,104000,90546590,14820,14820,14820,14820,1
20230628,103900,90531770,14820,14820,14820,14820,1
20230628,103800,90516950,14810,14810,14810,14810,0
20230628,103700,90516950,14810,14810,14810,14810,0
20230628,103600,90516950,14810,14810,14810,14810,200
20230628,103500,87554950,14820,14820,14820,14820,0
20230628,103400,87554950,14820,14820,14820,14820,0
20230628,103300,87554950,14820,14820,14820,14820,0
20230628,103200,87554950,14820,14820,14820,14820,1
20230628,103100,87540130,14820,14820,14820,14820,1
20230628,103000,87525310,14820,14820,14820,14820,4
20230628,102900,87466030,14820,14820,14820,14820,0
20230628,102800,87466030,14820,14810,14820,14810,3
20230628,102700,87421590,14820,14820,14820,14820,2
20230628,102600,87391950,14820,14820,14820,14820,0
20230628,102500,87391950,14820,14820,14820,14820,0
20230628,102400,87391950,14820,14820,14820,14820,0
20230628,102300,87391950,14820,14820,14820,14820,1
20230628,102200,87377130,14820,14820,14820,14820,0
20230628,102100,87377130,14820,14820,14820,14820,0
20230628,102000,87377130,14820,14820,14820,14820,0
20230628,101900,87377130,14820,14820,14820,14820,0
20230628,101800,87377130,14820,14820,14820,14820,1
20230628,101700,87362310,14820,14820,14820,14820,0
20230628,101600,87362310,14820,14820,14820,14820,0
20230628,101500,87362310,14820,14820,14820,14820,0
20230628,101400,87362310,14820,14820,14820,14820,0
20230628,101300,87362310,14820,14820,14820,14820,0
20230628,101200,87362310,14820,14820,14820,14820,0
20230628,101100,87362310,14820,14820,14820,14820,0
20230628,101000,87362310,14820,14820,14820,14820,2
20230628,100900,87332670,14820,14820,14820,14820,2
20230628,100800,87303030,14820,14830,14830,14820,279
20230628,100700,83166560,14840,14840,14840,14840,0
20230628,100600,83166560,14840,14840,14840,14840,5
20230628,100500,83092360,14840,14840,14840,14840,0
20230628,100400,83092360,14840,14840,14840,14840,0
20230628,100300,83092360,14840,14840,14840,14840,2
20230628,100200,83062680,14830,14830,14830,14830,0
20230628,100100,83062680,14830,14830,14830,14830,0
20230628,100000,83062680,14830,14840,14840,14830,2
20230628,095900,83033010,14830,14830,14830,14830,9
20230628,095800,82899540,14840,14840,14840,14840,0
20230628,095700,82899540,14840,14840,14840,14840,0
20230628,095600,82899540,14840,14840,14840,14840,39
20230628,095500,82320780,14840,14840,14840,14840,0
20230628,095400,82320780,14840,14850,14850,14840,150
20230628,095300,80093780,14850,14850,14850,14850,0
20230628,095200,80093780,14850,14850,14860,14850,94
20230628,095100,78697780,14850,14850,14850,14850,0
20230628,095000,78697780,14850,14860,14860,14850,47
20230628,094900,77999390,14870,14880,14880,14870,753
20230628,094800,66798660,14890,14780,15000,14780,3066
20230628,094700,21250310,14780,14770,14780,14770,17
20230628,094600,20999180,14770,14770,14770,14770,0
20230628,094500,20999180,14770,14770,14770,14770,0
20230628,094400,20999180,14770,14770,14770,14770,0
20230628,094300,20999180,14770,14770,14770,14770,0
20230628,094200,20999180,14770,14770,14770,14770,2
20230628,094100,20969640,14770,14760,14770,14760,195
20230628,094000,18091090,14760,14760,14760,14760,0
20230628,093900,18091090,14760,14760,14760,14760,0
20230628,093800,18091090,14760,14760,14760,14760,0
20230628,093700,18091090,14760,14760,14760,14760,0
20230628,093600,18091090,14760,14760,14760,14760,125
20230628,093500,16246090,14760,14760,14760,14760,12
20230628,093400,16068970,14760,14760,14760,14760,0
20230628,093300,16068970,14760,14760,14760,14760,1
20230628,093200,16054210,14760,14760,14760,14760,1
20230628,093100,16039450,14750,14750,14760,14750,42
20230628,093000,15419930,14750,14750,14750,14750,0
20230628,092900,15419930,14750,14760,14760,14750,170
20230628,092800,12910750,14760,14760,14760,14760,7
20230628,092700,12807430,14750,14750,14750,14750,50
20230628,092600,12069930,14760,14760,14760,14760,0
20230628,092500,12069930,14760,14760,14760,14760,0
20230628,092400,12069930,14760,14760,14760,14760,18
20230628,092300,11804250,14760,14760,14760,14760,2
20230628,092200,11774730,14760,14760,14760,14760,1
20230628,092100,11759970,14760,14760,14760,14760,0
20230628,092000,11759970,14760,14750,14760,14750,101
20230628,091900,10270000,14750,14750,14750,14750,77
20230628,091800,9134250,14750,14750,14750,14750,26
20230628,091700,8750750,14760,14760,14760,14750,151
20230628,091600,6523390,14760,14760,14760,14760,0
20230628,091500,6523390,14760,14760,14760,14760,1
20230628,091400,6508630,14760,14760,14760,14760,1
20230628,091300,6493870,14760,14760,14760,14760,1
20230628,091200,6479110,14760,14760,14760,14760,13
20230628,091100,6287230,14760,14760,14760,14760,0
20230628,091000,6287230,14760,14770,14770,14760,10
20230628,090900,6139600,14780,14780,14780,14780,0
20230628,090800,6139600,14780,14780,14780,14780,0
20230628,090700,6139600,14780,14780,14780,14780,0
20230628,090600,6139600,14780,14770,14780,14770,91
20230628,090500,4794660,14780,14770,14780,14770,15
20230628,090400,4573080,14780,14780,14780,14780,0
20230628,090300,4573080,14780,14740,14780,14740,176
20230628,090200,1978240,14780,14780,14780,14780,0
20230628,090100,1978240,14780,14780,14780,14780,0
20230628,090000,1978240,14780,14780,14780,14750,134