KissMeData/069080/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193200,538727220,14440,14440,14440,14440,3250
20230628,193100,538727220,14440,14440,14440,14440,0
20230628,193000,538727220,14440,14440,14440,14440,0
20230628,192900,538727220,14440,14440,14440,14440,0
20230628,192800,538727220,14440,14440,14440,14440,0
20230628,192700,538727220,14440,14440,14440,14440,0
20230628,192600,538727220,14440,14440,14440,14440,0
20230628,192500,538727220,14440,14440,14440,14440,0
20230628,192400,538727220,14440,14440,14440,14440,0
20230628,192300,538727220,14440,14440,14440,14440,0
20230628,192200,538727220,14440,14440,14440,14440,0
20230628,192100,538727220,14440,14440,14440,14440,0
20230628,192000,538727220,14440,14440,14440,14440,0
20230628,191900,538727220,14440,14440,14440,14440,0
20230628,191800,538727220,14440,14440,14440,14440,0
20230628,191700,538727220,14440,14440,14440,14440,0
20230628,191600,538727220,14440,14440,14440,14440,0
20230628,191500,538727220,14440,14440,14440,14440,0
20230628,191400,538727220,14440,14440,14440,14440,0
20230628,191300,538727220,14440,14440,14440,14440,0
20230628,191200,538727220,14440,14440,14440,14440,0
20230628,191100,538727220,14440,14440,14440,14440,0
20230628,191000,538727220,14440,14440,14440,14440,0
20230628,190900,538727220,14440,14440,14440,14440,0
20230628,190800,538727220,14440,14440,14440,14440,0
20230628,190700,538727220,14440,14440,14440,14440,0
20230628,190600,538727220,14440,14440,14440,14440,0
20230628,190500,538727220,14440,14440,14440,14440,0
20230628,190400,538727220,14440,14440,14440,14440,0
20230628,190300,538727220,14440,14440,14440,14440,0
20230628,190200,538727220,14440,14440,14440,14440,3250
20230628,190100,538727220,14440,14440,14440,14440,0
20230628,190000,538727220,14440,14440,14440,14440,0
20230628,185900,538727220,14440,14440,14440,14440,0
20230628,185800,538727220,14440,14440,14440,14440,0
20230628,185700,538727220,14440,14440,14440,14440,0
20230628,185600,538727220,14440,14440,14440,14440,0
20230628,185500,538727220,14440,14440,14440,14440,0
20230628,185400,538727220,14440,14440,14440,14440,0
20230628,185300,538727220,14440,14440,14440,14440,0
20230628,185200,538727220,14440,14440,14440,14440,0
20230628,185100,538727220,14440,14440,14440,14440,0
20230628,185000,538727220,14440,14440,14440,14440,0
20230628,184900,538727220,14440,14440,14440,14440,0
20230628,184800,538727220,14440,14440,14440,14440,0
20230628,184700,538727220,14440,14440,14440,14440,0
20230628,184600,538727220,14440,14440,14440,14440,0
20230628,184500,538727220,14440,14440,14440,14440,0
20230628,184400,538727220,14440,14440,14440,14440,0
20230628,184300,538727220,14440,14440,14440,14440,0
20230628,184200,538727220,14440,14440,14440,14440,0
20230628,184100,538727220,14440,14440,14440,14440,0
20230628,184000,538727220,14440,14440,14440,14440,0
20230628,183900,538727220,14440,14440,14440,14440,0
20230628,183800,538727220,14440,14440,14440,14440,0
20230628,183700,538727220,14440,14440,14440,14440,0
20230628,183600,538727220,14440,14440,14440,14440,0
20230628,183500,538727220,14440,14440,14440,14440,0
20230628,183400,538727220,14440,14440,14440,14440,0
20230628,183300,538727220,14440,14440,14440,14440,0
20230628,183200,538727220,14440,14440,14440,14440,3250
20230628,183100,538727220,14440,14440,14440,14440,0
20230628,183000,538727220,14440,14440,14440,14440,0
20230628,182900,538727220,14440,14440,14440,14440,0
20230628,182800,538727220,14440,14440,14440,14440,0
20230628,182700,538727220,14440,14440,14440,14440,0
20230628,182600,538727220,14440,14440,14440,14440,0
20230628,182500,538727220,14440,14440,14440,14440,0
20230628,182400,538727220,14440,14440,14440,14440,0
20230628,182300,538727220,14440,14440,14440,14440,0
20230628,182200,538727220,14440,14440,14440,14440,0
20230628,182100,538727220,14440,14440,14440,14440,0
20230628,182000,538727220,14440,14440,14440,14440,0
20230628,181900,538727220,14440,14440,14440,14440,0
20230628,181800,538727220,14440,14440,14440,14440,0
20230628,181700,538727220,14440,14440,14440,14440,0
20230628,181600,538727220,14440,14440,14440,14440,0
20230628,181500,538727220,14440,14440,14440,14440,0
20230628,181400,538727220,14440,14440,14440,14440,0
20230628,181300,538727220,14440,14440,14440,14440,0
20230628,181200,538727220,14440,14440,14440,14440,0
20230628,181100,538727220,14440,14440,14440,14440,0
20230628,181000,538727220,14440,14440,14440,14440,0
20230628,180900,538727220,14440,14440,14440,14440,0
20230628,180800,538727220,14440,14440,14440,14440,0
20230628,180700,538727220,14440,14440,14440,14440,0
20230628,180600,538727220,14440,14440,14440,14440,0
20230628,180500,538727220,14440,14440,14440,14440,0
20230628,180400,538727220,14440,14440,14440,14440,0
20230628,180300,538727220,14440,14440,14440,14440,0
20230628,180200,538727220,14440,14440,14440,14440,3250
20230628,180100,538727220,14440,14440,14440,14440,0
20230628,180000,538727220,14440,14440,14440,14440,0
20230628,175900,538727220,14440,14440,14440,14440,0
20230628,175800,538727220,14440,14440,14440,14440,0
20230628,175700,538727220,14440,14440,14440,14440,0
20230628,175600,538727220,14440,14440,14440,14440,0
20230628,175500,538727220,14440,14440,14440,14440,0
20230628,175400,538727220,14440,14440,14440,14440,0
20230628,175300,538727220,14440,14440,14440,14440,0
20230628,175200,538727220,14440,14440,14440,14440,0
20230628,175100,538727220,14440,14440,14440,14440,0
20230628,175000,538727220,14440,14440,14440,14440,0
20230628,174900,538727220,14440,14440,14440,14440,0
20230628,174800,538727220,14440,14440,14440,14440,0
20230628,174700,538727220,14440,14440,14440,14440,0
20230628,174600,538727220,14440,14440,14440,14440,0
20230628,174500,538727220,14440,14440,14440,14440,0
20230628,174400,538727220,14440,14440,14440,14440,0
20230628,174300,538727220,14440,14440,14440,14440,0
20230628,174200,538727220,14440,14440,14440,14440,0
20230628,174100,538727220,14440,14440,14440,14440,0
20230628,174000,538727220,14440,14440,14440,14440,0
20230628,173900,538727220,14440,14440,14440,14440,0
20230628,173800,538727220,14440,14440,14440,14440,0
20230628,173700,538727220,14440,14440,14440,14440,0
20230628,173600,538727220,14440,14440,14440,14440,0
20230628,173500,538727220,14440,14440,14440,14440,0
20230628,173400,538727220,14440,14440,14440,14440,0
20230628,173300,538727220,14440,14440,14440,14440,0
20230628,173200,538727220,14440,14440,14440,14440,3250
20230628,173100,538727220,14440,14440,14440,14440,0
20230628,173000,538727220,14440,14440,14440,14440,0
20230628,172900,538727220,14440,14440,14440,14440,0
20230628,172800,538727220,14440,14440,14440,14440,0
20230628,172700,538727220,14440,14440,14440,14440,0
20230628,172600,538727220,14440,14440,14440,14440,0
20230628,172500,538727220,14440,14440,14440,14440,0
20230628,172400,538727220,14440,14440,14440,14440,0
20230628,172300,538727220,14440,14440,14440,14440,0
20230628,172200,538727220,14440,14440,14440,14440,0
20230628,172100,538727220,14440,14440,14440,14440,0
20230628,172000,538727220,14440,14440,14440,14440,0
20230628,171900,538727220,14440,14440,14440,14440,0
20230628,171800,538727220,14440,14440,14440,14440,0
20230628,171700,538727220,14440,14440,14440,14440,0
20230628,171600,538727220,14440,14440,14440,14440,0
20230628,171500,538727220,14440,14440,14440,14440,0
20230628,171400,538727220,14440,14440,14440,14440,0
20230628,171300,538727220,14440,14440,14440,14440,0
20230628,171200,538727220,14440,14440,14440,14440,0
20230628,171100,538727220,14440,14440,14440,14440,0
20230628,171000,538727220,14440,14440,14440,14440,0
20230628,170900,538727220,14440,14440,14440,14440,0
20230628,170800,538727220,14440,14440,14440,14440,0
20230628,170700,538727220,14440,14440,14440,14440,0
20230628,170600,538727220,14440,14440,14440,14440,0
20230628,170500,538727220,14440,14440,14440,14440,0
20230628,170400,538727220,14440,14440,14440,14440,0
20230628,170300,538727220,14440,14440,14440,14440,0
20230628,170200,538727220,14440,14440,14440,14440,3250
20230628,170100,538727220,14440,14440,14440,14440,0
20230628,170000,538727220,14440,14440,14440,14440,0
20230628,165900,538727220,14440,14440,14440,14440,0
20230628,165800,538727220,14440,14440,14440,14440,0
20230628,165700,538727220,14440,14440,14440,14440,0
20230628,165600,538727220,14440,14440,14440,14440,0
20230628,165500,538727220,14440,14440,14440,14440,0
20230628,165400,538727220,14440,14440,14440,14440,0
20230628,165300,538727220,14440,14440,14440,14440,0
20230628,165200,538727220,14440,14440,14440,14440,0
20230628,165100,538727220,14440,14440,14440,14440,0
20230628,165000,538727220,14440,14440,14440,14440,0
20230628,164900,538727220,14440,14440,14440,14440,0
20230628,164800,538727220,14440,14440,14440,14440,0
20230628,164700,538727220,14440,14440,14440,14440,0
20230628,164600,538727220,14440,14440,14440,14440,0
20230628,164500,538727220,14440,14440,14440,14440,0
20230628,164400,538727220,14440,14440,14440,14440,0
20230628,164300,538727220,14440,14440,14440,14440,0
20230628,164200,538727220,14440,14440,14440,14440,0
20230628,164100,538727220,14440,14440,14440,14440,0
20230628,164000,538727220,14440,14440,14440,14440,0
20230628,163900,538727220,14440,14440,14440,14440,0
20230628,163800,538727220,14440,14440,14440,14440,0
20230628,163700,538727220,14440,14440,14440,14440,0
20230628,163600,538727220,14440,14440,14440,14440,0
20230628,163500,538727220,14440,14440,14440,14440,0
20230628,163400,538727220,14440,14440,14440,14440,0
20230628,163300,538727220,14440,14440,14440,14440,0
20230628,163200,538727220,14440,14440,14440,14440,3250
20230628,163100,538727220,14440,14440,14440,14440,0
20230628,163000,538727220,14440,14440,14440,14440,0
20230628,162900,538727220,14440,14440,14440,14440,0
20230628,162800,538727220,14440,14440,14440,14440,0
20230628,162700,538727220,14440,14440,14440,14440,0
20230628,162600,538727220,14440,14440,14440,14440,0
20230628,162500,538727220,14440,14440,14440,14440,0
20230628,162400,538727220,14440,14440,14440,14440,0
20230628,162300,538727220,14440,14440,14440,14440,0
20230628,162200,538727220,14440,14440,14440,14440,0
20230628,162100,538727220,14440,14440,14440,14440,0
20230628,162000,538727220,14440,14440,14440,14440,0
20230628,161900,538727220,14440,14440,14440,14440,0
20230628,161800,538727220,14440,14440,14440,14440,0
20230628,161700,538727220,14440,14440,14440,14440,0
20230628,161600,538727220,14440,14440,14440,14440,0
20230628,161500,538727220,14440,14440,14440,14440,0
20230628,161400,538727220,14440,14440,14440,14440,0
20230628,161300,538727220,14440,14440,14440,14440,0
20230628,161200,538727220,14440,14440,14440,14440,0
20230628,161100,538727220,14440,14440,14440,14440,0
20230628,161000,538727220,14440,14440,14440,14440,0
20230628,160900,538727220,14440,14440,14440,14440,0
20230628,160800,538727220,14440,14440,14440,14440,0
20230628,160700,538727220,14440,14440,14440,14440,0
20230628,160600,538727220,14440,14440,14440,14440,0
20230628,160500,538727220,14440,14440,14440,14440,0
20230628,160400,538727220,14440,14440,14440,14440,0
20230628,160300,538727220,14440,14440,14440,14440,0
20230628,160200,538727220,14440,14440,14440,14440,3250
20230628,160100,538727220,14440,14440,14440,14440,0
20230628,160000,538727220,14440,14440,14440,14440,0
20230628,155900,538727220,14440,14440,14440,14440,0
20230628,155800,538727220,14440,14440,14440,14440,0
20230628,155700,538727220,14440,14440,14440,14440,0
20230628,155600,538727220,14440,14440,14440,14440,0
20230628,155500,538727220,14440,14440,14440,14440,0
20230628,155400,538727220,14440,14440,14440,14440,0
20230628,155300,538727220,14440,14440,14440,14440,0
20230628,155200,538727220,14440,14440,14440,14440,0
20230628,155100,538727220,14440,14440,14440,14440,0
20230628,155000,538727220,14440,14440,14440,14440,0
20230628,154900,538727220,14440,14440,14440,14440,0
20230628,154800,538727220,14440,14440,14440,14440,0
20230628,154700,538727220,14440,14440,14440,14440,0
20230628,154600,538727220,14440,14440,14440,14440,0
20230628,154500,538727220,14440,14440,14440,14440,0
20230628,154400,538727220,14440,14440,14440,14440,0
20230628,154300,538727220,14440,14440,14440,14440,0
20230628,154200,538727220,14440,14440,14440,14440,0
20230628,154100,538727220,14440,14440,14440,14440,0
20230628,154000,538727220,14440,14440,14440,14440,0
20230628,153900,538727220,14440,14440,14440,14440,0
20230628,153800,538727220,14440,14440,14440,14440,0
20230628,153700,538727220,14440,14440,14440,14440,0
20230628,153600,538727220,14440,14440,14440,14440,0
20230628,153500,538727220,14440,14440,14440,14440,0
20230628,153400,538727220,14440,14440,14440,14440,0
20230628,153300,538727220,14440,14440,14440,14440,0
20230628,153200,538727220,14440,14440,14440,14440,3250
20230628,153100,538727220,14440,14440,14440,14440,0
20230628,153000,538727220,14440,14440,14440,14440,3250
20230628,152900,491797220,14410,14410,14410,14410,0
20230628,152800,491797220,14410,14410,14410,14410,0
20230628,152700,491797220,14410,14410,14410,14410,0
20230628,152600,491797220,14410,14410,14410,14410,0
20230628,152500,491797220,14410,14410,14410,14410,0
20230628,152400,491797220,14410,14410,14410,14410,0
20230628,152300,491797220,14410,14410,14410,14410,0
20230628,152200,491797220,14410,14410,14410,14410,0
20230628,152100,491797220,14410,14410,14410,14410,0
20230628,152000,491797220,14410,14410,14410,14410,0
20230628,151900,491797220,14410,14420,14420,14410,63
20230628,151800,490889280,14410,14410,14410,14410,147
20230628,151700,488771010,14410,14420,14420,14410,7
20230628,151600,488670090,14420,14430,14430,14420,149
20230628,151500,486521490,14430,14440,14440,14430,65
20230628,151400,485583090,14440,14440,14440,14410,160
20230628,151300,483274310,14420,14440,14440,14410,308
20230628,151200,478835810,14410,14410,14410,14410,0
20230628,151100,478835810,14410,14410,14410,14410,0
20230628,151000,478835810,14410,14430,14430,14410,2005
20230628,150900,449922150,14430,14430,14440,14430,69
20230628,150800,448926390,14440,14440,14440,14440,20
20230628,150700,448637590,14440,14440,14440,14440,5
20230628,150600,448565390,14450,14440,14450,14440,8
20230628,150500,448449840,14440,14440,14440,14440,55
20230628,150400,447655640,14440,14450,14450,14440,663
20230628,150300,438078670,14450,14450,14450,14450,5
20230628,150200,438006420,14460,14450,14460,14450,70
20230628,150100,436994670,14460,14460,14460,14460,25
20230628,150000,436633170,14450,14450,14450,14450,5
20230628,145900,436560920,14460,14460,14460,14460,1
20230628,145800,436546460,14460,14460,14460,14460,10
20230628,145700,436401860,14450,14450,14450,14450,36
20230628,145600,435881660,14440,14440,14450,14440,258
20230628,145500,432156090,14440,14450,14450,14440,8
20230628,145400,432040500,14450,14450,14450,14450,21
20230628,145300,431737050,14450,14450,14450,14450,5
20230628,145200,431664800,14450,14450,14450,14450,39
20230628,145100,431101250,14450,14450,14450,14450,23
20230628,145000,430768900,14450,14460,14460,14450,443
20230628,144900,424363140,14460,14460,14460,14460,48
20230628,144800,423669060,14460,14460,14460,14460,0
20230628,144700,423669060,14460,14460,14460,14460,2
20230628,144600,423640140,14480,14470,14480,14460,16
20230628,144500,423408630,14480,14480,14480,14480,5
20230628,144400,423336230,14460,14470,14470,14460,104
20230628,144300,421831920,14460,14460,14460,14460,0
20230628,144200,421831920,14460,14460,14460,14460,21
20230628,144100,421528260,14460,14460,14460,14460,10
20230628,144000,421383660,14460,14470,14470,14460,24
20230628,143900,421036470,14460,14460,14460,14460,1
20230628,143800,421022010,14470,14470,14470,14470,5
20230628,143700,420949660,14460,14460,14460,14460,41
20230628,143600,420356800,14450,14460,14460,14450,67
20230628,143500,419388450,14470,14470,14470,14470,35
20230628,143400,418882000,14470,14470,14470,14470,5
20230628,143300,418809650,14470,14470,14470,14470,0
20230628,143200,418809650,14470,14450,14470,14450,113
20230628,143100,417176160,14470,14460,14470,14460,10
20230628,143000,417031510,14460,14450,14460,14450,259
20230628,142900,413288690,14450,14450,14450,14450,0
20230628,142800,413288690,14450,14450,14450,14450,11
20230628,142700,413129740,14440,14450,14450,14440,40
20230628,142600,412552130,14450,14450,14450,14450,5
20230628,142500,412479880,14440,14440,14440,14440,0
20230628,142400,412479880,14440,14440,14440,14440,0
20230628,142300,412479880,14440,14450,14450,14440,40
20230628,142200,411902260,14460,14460,14460,14460,1
20230628,142100,411887800,14440,14460,14460,14440,75
20230628,142000,410804370,14450,14450,14450,14440,384
20230628,141900,405257300,14440,14450,14450,14440,45
20230628,141800,404607400,14450,14450,14450,14450,2
20230628,141700,404578500,14450,14450,14450,14450,1
20230628,141600,404564050,14440,14440,14440,14440,0
20230628,141500,404564050,14440,14460,14460,14440,713
20230628,141400,394261340,14480,14480,14480,14480,0
20230628,141300,394261340,14480,14480,14480,14480,50
20230628,141200,393537340,14480,14480,14480,14480,0
20230628,141100,393537340,14480,14480,14480,14480,0
20230628,141000,393537340,14480,14480,14480,14480,0
20230628,140900,393537340,14480,14470,14480,14460,240
20230628,140800,390066530,14490,14490,14490,14490,0
20230628,140700,390066530,14490,14490,14490,14490,0
20230628,140600,390066530,14490,14490,14490,14490,0
20230628,140500,390066530,14490,14470,14490,14470,36
20230628,140400,389545510,14470,14480,14480,14470,37
20230628,140300,389010090,14480,14480,14480,14480,5
20230628,140200,388937690,14490,14490,14490,14490,0
20230628,140100,388937690,14490,14490,14490,14490,5
20230628,140000,388865240,14480,14480,14480,14480,10
20230628,135900,388720440,14480,14480,14480,14480,19
20230628,135800,388445320,14480,14480,14480,14480,2
20230628,135700,388416360,14470,14460,14470,14460,54
20230628,135600,387635490,14470,14470,14470,14470,5
20230628,135500,387563140,14470,14470,14470,14470,2
20230628,135400,387534200,14480,14480,14480,14480,0
20230628,135300,387534200,14480,14480,14480,14480,10
20230628,135200,387389400,14480,14470,14480,14460,66
20230628,135100,386434650,14470,14460,14470,14460,109
20230628,135000,384858380,14460,14460,14460,14460,7
20230628,134900,384757160,14460,14460,14460,14460,34
20230628,134800,384265520,14490,14490,14490,14490,3
20230628,134700,384222050,14460,14470,14490,14460,22
20230628,134600,383903760,14490,14490,14490,14470,40
20230628,134500,383324760,14470,14480,14490,14470,85
20230628,134400,382094310,14490,14490,14490,14490,0
20230628,134300,382094310,14490,14460,14490,14460,145
20230628,134200,379997310,14490,14460,14490,14460,186
20230628,134100,377305280,14460,14460,14460,14460,5
20230628,134000,377232980,14450,14450,14450,14450,2
20230628,133900,377204080,14490,14490,14490,14490,10
20230628,133800,377059180,14450,14490,14490,14450,640
20230628,133700,367808240,14460,14480,14480,14460,4000
20230628,133600,309951190,14490,14500,14500,14490,27
20230628,133500,309559860,14490,14500,14500,14490,41
20230628,133400,308965670,14500,14500,14500,14500,0
20230628,133300,308965670,14500,14500,14500,14500,11
20230628,133200,308806170,14500,14500,14500,14500,20
20230628,133100,308516170,14490,14500,14500,14490,51
20230628,133000,307776980,14500,14500,14500,14500,0
20230628,132900,307776980,14500,14500,14500,14500,20
20230628,132800,307486980,14500,14490,14500,14480,31
20230628,132700,307037600,14480,14500,14500,14480,46
20230628,132600,306371220,14500,14500,14500,14500,147
20230628,132500,304239720,14500,14500,14500,14500,10
20230628,132400,304094720,14500,14480,14500,14480,134
20230628,132300,302152340,14500,14500,14500,14500,0
20230628,132200,302152340,14500,14500,14500,14500,1
20230628,132100,302137840,14500,14500,14500,14500,27
20230628,132000,301746340,14500,14480,14500,14480,63
20230628,131900,300833900,14490,14490,14490,14490,32
20230628,131800,300370220,14490,14490,14490,14490,10
20230628,131700,300225320,14480,14490,14490,14480,6
20230628,131600,300138390,14490,14490,14490,14490,10
20230628,131500,299993490,14480,14480,14480,14480,0
20230628,131400,299993490,14480,14480,14480,14480,55
20230628,131300,299197090,14490,14490,14490,14490,0
20230628,131200,299197090,14490,14490,14490,14490,0
20230628,131100,299197090,14490,14490,14490,14490,20
20230628,131000,298907290,14480,14480,14480,14480,32
20230628,130900,298443930,14490,14490,14490,14490,0
20230628,130800,298443930,14490,14490,14490,14490,0
20230628,130700,298443930,14490,14490,14490,14490,0
20230628,130600,298443930,14490,14490,14490,14490,4
20230628,130500,298385970,14490,14490,14490,14490,0
20230628,130400,298385970,14490,14490,14490,14490,3
20230628,130300,298342500,14490,14490,14490,14490,10
20230628,130200,298197600,14480,14490,14490,14480,62
20230628,130100,297299780,14490,14490,14490,14490,0
20230628,130000,297299780,14490,14490,14490,14490,229
20230628,125900,293981570,14490,14490,14490,14490,1
20230628,125800,293967080,14480,14490,14490,14480,161
20230628,125700,291635780,14480,14480,14480,14480,0
20230628,125600,291635780,14480,14480,14480,14480,14
20230628,125500,291433060,14480,14480,14480,14480,47
20230628,125400,290752500,14490,14490,14490,14490,6
20230628,125300,290665560,14490,14490,14490,14490,0
20230628,125200,290665560,14490,14490,14490,14490,0
20230628,125100,290665560,14490,14490,14490,14490,0
20230628,125000,290665560,14490,14490,14490,14490,0
20230628,124900,290665560,14490,14490,14490,14490,0
20230628,124800,290665560,14490,14490,14490,14490,0
20230628,124700,290665560,14490,14490,14490,14490,0
20230628,124600,290665560,14490,14490,14490,14490,1
20230628,124500,290651070,14490,14490,14490,14490,35
20230628,124400,290143920,14490,14490,14490,14490,10
20230628,124300,289999020,14480,14480,14480,14480,1
20230628,124200,289984540,14480,14480,14480,14480,1
20230628,124100,289970060,14490,14490,14490,14490,0
20230628,124000,289970060,14490,14490,14490,14490,4
20230628,123900,289912100,14500,14500,14500,14500,0
20230628,123800,289912100,14500,14500,14500,14500,0
20230628,123700,289912100,14500,14500,14500,14500,0
20230628,123600,289912100,14500,14500,14500,14500,7
20230628,123500,289810600,14500,14500,14500,14500,5
20230628,123400,289738100,14500,14500,14500,14500,10
20230628,123300,289593100,14490,14490,14490,14490,67
20230628,123200,288622270,14490,14490,14490,14490,0
20230628,123100,288622270,14490,14490,14490,14490,0
20230628,123000,288622270,14490,14490,14490,14490,36
20230628,122900,288100630,14500,14490,14500,14490,49
20230628,122800,287390520,14490,14500,14500,14490,73
20230628,122700,286332050,14500,14500,14500,14500,2
20230628,122600,286303050,14500,14500,14500,14500,10
20230628,122500,286158050,14490,14490,14490,14490,0
20230628,122400,286158050,14490,14490,14490,14490,0
20230628,122300,286158050,14490,14490,14490,14490,195
20230628,122200,283332500,14500,14500,14500,14500,0
20230628,122100,283332500,14500,14500,14500,14500,10
20230628,122000,283187500,14490,14490,14490,14490,1
20230628,121900,283173010,14490,14490,14490,14490,1
20230628,121800,283158520,14490,14490,14490,14490,0
20230628,121700,283158520,14490,14500,14500,14490,41
20230628,121600,282564400,14500,14500,14500,14500,5
20230628,121500,282491900,14500,14500,14500,14500,0
20230628,121400,282491900,14500,14500,14500,14500,0
20230628,121300,282491900,14500,14500,14500,14500,10
20230628,121200,282346900,14490,14490,14490,14490,0
20230628,121100,282346900,14490,14490,14490,14490,39
20230628,121000,281781790,14500,14500,14500,14500,10
20230628,120900,281636790,14490,14490,14490,14490,41
20230628,120800,281042700,14500,14500,14500,14500,1
20230628,120700,281028200,14500,14500,14500,14500,8
20230628,120600,280912200,14500,14500,14500,14500,83
20230628,120500,279708700,14500,14500,14500,14500,0
20230628,120400,279708700,14500,14500,14500,14500,0
20230628,120300,279708700,14500,14500,14500,14500,10
20230628,120200,279563700,14490,14490,14490,14490,0
20230628,120100,279563700,14490,14500,14500,14490,90
20230628,120000,278259500,14490,14500,14500,14490,10
20230628,115900,278114590,14500,14490,14500,14490,34
20230628,115800,277621910,14490,14490,14490,14490,97
20230628,115700,276216380,14480,14480,14480,14480,0
20230628,115600,276216380,14480,14480,14480,14480,100
20230628,115500,274768380,14480,14480,14480,14480,1
20230628,115400,274753900,14490,14490,14490,14490,5
20230628,115300,274681450,14490,14490,14490,14490,310
20230628,115200,270189550,14500,14500,14500,14500,0
20230628,115100,270189550,14500,14500,14500,14500,53
20230628,115000,269421050,14500,14500,14500,14500,1
20230628,114900,269406550,14490,14490,14490,14490,0
20230628,114800,269406550,14490,14490,14490,14490,0
20230628,114700,269406550,14490,14490,14490,14490,0
20230628,114600,269406550,14490,14490,14490,14490,0
20230628,114500,269406550,14490,14490,14490,14490,79
20230628,114400,268261840,14490,14490,14490,14490,0
20230628,114300,268261840,14490,14490,14490,14490,0
20230628,114200,268261840,14490,14490,14490,14490,0
20230628,114100,268261840,14490,14490,14490,14490,217
20230628,114000,265117510,14480,14480,14480,14480,0
20230628,113900,265117510,14480,14480,14480,14480,225
20230628,113800,261859510,14480,14480,14480,14480,40
20230628,113700,261280310,14480,14480,14480,14480,0
20230628,113600,261280310,14480,14480,14480,14480,0
20230628,113500,261280310,14480,14480,14480,14480,1
20230628,113400,261265830,14480,14480,14480,14480,202
20230628,113300,258340870,14480,14480,14480,14480,26
20230628,113200,257964390,14480,14480,14480,14480,10
20230628,113100,257819590,14440,14440,14440,14440,50
20230628,113000,257097590,14450,14450,14450,14450,17
20230628,112900,256851940,14450,14470,14470,14450,100
20230628,112800,255406010,14470,14470,14470,14470,209
20230628,112700,252381780,14450,14450,14450,14450,0
20230628,112600,252381780,14450,14460,14460,14450,30
20230628,112500,251948270,14470,14470,14470,14470,3
20230628,112400,251904860,14440,14440,14440,14440,0
20230628,112300,251904860,14440,14440,14440,14440,0
20230628,112200,251904860,14440,14440,14440,14440,0
20230628,112100,251904860,14440,14460,14460,14440,711
20230628,112000,241632390,14460,14470,14470,14460,50
20230628,111900,240909380,14470,14470,14470,14470,1
20230628,111800,240894910,14460,14460,14460,14460,174
20230628,111700,238378870,14460,14470,14470,14460,3
20230628,111600,238335480,14460,14460,14460,14460,1
20230628,111500,238321020,14460,14480,14490,14460,1102
20230628,111400,222369660,14480,14490,14490,14480,40
20230628,111300,221790450,14490,14490,14490,14490,0
20230628,111200,221790450,14490,14490,14490,14490,6
20230628,111100,221703510,14480,14490,14490,14480,13
20230628,111000,221515240,14490,14490,14490,14490,0
20230628,110900,221515240,14490,14490,14490,14490,0
20230628,110800,221515240,14490,14490,14490,14490,0
20230628,110700,221515240,14490,14490,14490,14490,1
20230628,110600,221500750,14480,14480,14480,14480,97
20230628,110500,220096190,14480,14480,14480,14480,10
20230628,110400,219951390,14490,14490,14490,14490,0
20230628,110300,219951390,14490,14490,14490,14490,3
20230628,110200,219907920,14490,14490,14490,14490,0
20230628,110100,219907920,14490,14490,14490,14490,0
20230628,110000,219907920,14490,14490,14490,14490,0
20230628,105900,219907920,14490,14490,14490,14490,0
20230628,105800,219907920,14490,14490,14490,14490,34
20230628,105700,219415260,14500,14500,14500,14500,0
20230628,105600,219415260,14500,14500,14500,14500,1
20230628,105500,219400760,14490,14490,14490,14490,0
20230628,105400,219400760,14490,14490,14490,14490,68
20230628,105300,218415440,14500,14480,14500,14480,3
20230628,105200,218371960,14480,14480,14500,14480,14
20230628,105100,218169120,14490,14490,14490,14490,27
20230628,105000,217777890,14490,14500,14500,14490,79
20230628,104900,216633080,14490,14480,14490,14480,39
20230628,104800,216068050,14480,14490,14490,14480,223
20230628,104700,212838810,14480,14490,14490,14480,6
20230628,104600,212751880,14490,14490,14490,14490,2
20230628,104500,212722900,14490,14490,14490,14490,25
20230628,104400,212360650,14480,14480,14490,14480,51
20230628,104300,211622070,14470,14470,14480,14470,35
20230628,104200,211115500,14480,14490,14490,14480,309
20230628,104100,206640970,14500,14500,14500,14500,0
20230628,104000,206640970,14500,14500,14500,14500,3
20230628,103900,206597470,14500,14490,14500,14490,41
20230628,103800,206003310,14490,14480,14490,14480,282
20230628,103700,201918950,14480,14480,14480,14480,49
20230628,103600,201209430,14480,14500,14500,14480,256
20230628,103500,197501440,14480,14490,14490,14480,239
20230628,103400,194039840,14500,14500,14500,14500,0
20230628,103300,194039840,14500,14500,14500,14500,5
20230628,103200,193967340,14500,14500,14500,14500,0
20230628,103100,193967340,14500,14500,14500,14500,0
20230628,103000,193967340,14500,14500,14500,14500,42
20230628,102900,193358340,14500,14500,14500,14500,0
20230628,102800,193358340,14500,14500,14500,14500,0
20230628,102700,193358340,14500,14500,14500,14500,263
20230628,102600,189544840,14500,14500,14500,14500,1
20230628,102500,189530340,14520,14520,14520,14520,1
20230628,102400,189515820,14500,14500,14500,14500,0
20230628,102300,189515820,14500,14490,14500,14490,376
20230628,102200,184067250,14480,14480,14480,14480,56
20230628,102100,183256370,14480,14480,14480,14480,350
20230628,102000,178188370,14470,14480,14480,14470,322
20230628,101900,173528300,14490,14540,14540,14490,1474
20230628,101800,152152590,14540,14520,14540,14520,429
20230628,101700,145923490,14540,14540,14540,14530,128
20230628,101600,144063370,14550,14550,14550,14550,144
20230628,101500,141968170,14560,14550,14560,14550,89
20230628,101400,140673090,14550,14550,14550,14550,49
20230628,101300,139960140,14550,14560,14560,14550,83
20230628,101200,138752420,14560,14580,14580,14560,17
20230628,101100,138504660,14580,14580,14580,14580,10
20230628,101000,138358860,14550,14560,14560,14550,100
20230628,100900,136903560,14560,14600,14600,14560,439
20230628,100800,130501880,14610,14610,14610,14610,6
20230628,100700,130414220,14620,14620,14620,14620,1
20230628,100600,130399600,14620,14620,14620,14620,3
20230628,100500,130355740,14620,14620,14620,14620,2
20230628,100400,130326500,14600,14620,14620,14600,35
20230628,100300,129815390,14620,14620,14620,14620,0
20230628,100200,129815390,14620,14620,14620,14600,58
20230628,100100,128968130,14620,14620,14620,14620,1
20230628,100000,128953510,14620,14620,14620,14620,0
20230628,095900,128953510,14620,14620,14620,14620,0
20230628,095800,128953510,14620,14620,14620,14620,321
20230628,095700,124260490,14600,14600,14600,14600,43
20230628,095600,123632690,14600,14600,14600,14600,26
20230628,095500,123253090,14600,14600,14600,14600,0
20230628,095400,123253090,14600,14610,14610,14600,146
20230628,095300,121121340,14610,14610,14610,14610,0
20230628,095200,121121340,14610,14620,14620,14610,661
20230628,095100,111458090,14640,14640,14640,14640,0
20230628,095000,111458090,14640,14640,14640,14640,15
20230628,094900,111238490,14640,14640,14640,14640,19
20230628,094800,110960330,14640,14640,14640,14640,15
20230628,094700,110740730,14640,14600,14640,14600,55
20230628,094600,109937130,14640,14640,14640,14580,2328
20230628,094500,75923030,14640,14640,14640,14640,0
20230628,094400,75923030,14640,14640,14640,14640,10
20230628,094300,75776630,14640,14640,14640,14640,51
20230628,094200,75029990,14640,14640,14640,14640,39
20230628,094100,74459030,14640,14640,14640,14640,0
20230628,094000,74459030,14640,14670,14670,14640,165
20230628,093900,72040870,14670,14670,14670,14670,62
20230628,093800,71131330,14680,14690,14690,14680,113
20230628,093700,69472470,14690,14690,14690,14690,36
20230628,093600,68943630,14700,14700,14700,14700,0
20230628,093500,68943630,14700,14700,14700,14700,29
20230628,093400,68517330,14710,14710,14710,14700,64
20230628,093300,67575920,14710,14710,14710,14710,10
20230628,093200,67428820,14710,14740,14740,14710,171
20230628,093100,64912390,14710,14660,14740,14660,1200
20230628,093000,47274770,14660,14640,14660,14640,50
20230628,092900,46542180,14650,14650,14650,14650,31
20230628,092800,46088030,14650,14650,14650,14650,26
20230628,092700,45707130,14650,14630,14650,14630,200
20230628,092600,42779980,14630,14630,14630,14630,20
20230628,092500,42487380,14640,14640,14640,14640,0
20230628,092400,42487380,14640,14640,14640,14640,10
20230628,092300,42340980,14640,14640,14640,14640,108
20230628,092200,40759860,14640,14640,14640,14600,928
20230628,092100,27203790,14630,14640,14640,14630,169
20230628,092000,24731080,14640,14640,14640,14640,20
20230628,091900,24438280,14640,14640,14640,14640,0
20230628,091800,24438280,14640,14640,14640,14640,0
20230628,091700,24438280,14640,14640,14640,14640,43
20230628,091600,23808760,14640,14640,14640,14640,108
20230628,091500,22227640,14640,14640,14640,14640,0
20230628,091400,22227640,14640,14640,14640,14640,35
20230628,091300,21715240,14640,14640,14640,14640,29
20230628,091200,21290680,14640,14640,14640,14640,193
20230628,091100,18465160,14640,14640,14640,14640,30
20230628,091000,18025960,14640,14660,14660,14640,272
20230628,090900,14039890,14660,14660,14660,14660,0
20230628,090800,14039890,14660,14660,14660,14660,1
20230628,090700,14025230,14670,14670,14670,14670,9
20230628,090600,13893200,14660,14660,14660,14660,27
20230628,090500,13497380,14670,14670,14670,14670,78
20230628,090400,12353120,14670,14650,14670,14650,202
20230628,090300,9389820,14650,14650,14650,14650,46
20230628,090200,8715920,14650,14650,14660,14650,270
20230628,090100,4760300,14730,14730,14730,14730,70
20230628,090000,3729200,14730,14740,14740,14730,253