KissMeData/260970/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,202500,118658130,14830,14830,14830,14830,95
20230628,202400,118658130,14830,14830,14830,14830,0
20230628,202300,118658130,14830,14830,14830,14830,0
20230628,202200,118658130,14830,14830,14830,14830,0
20230628,202100,118658130,14830,14830,14830,14830,0
20230628,202000,118658130,14830,14830,14830,14830,0
20230628,201900,118658130,14830,14830,14830,14830,0
20230628,201800,118658130,14830,14830,14830,14830,0
20230628,201700,118658130,14830,14830,14830,14830,0
20230628,201600,118658130,14830,14830,14830,14830,0
20230628,201500,118658130,14830,14830,14830,14830,0
20230628,201400,118658130,14830,14830,14830,14830,0
20230628,201300,118658130,14830,14830,14830,14830,0
20230628,201200,118658130,14830,14830,14830,14830,0
20230628,201100,118658130,14830,14830,14830,14830,0
20230628,201000,118658130,14830,14830,14830,14830,0
20230628,200900,118658130,14830,14830,14830,14830,0
20230628,200800,118658130,14830,14830,14830,14830,0
20230628,200700,118658130,14830,14830,14830,14830,0
20230628,200600,118658130,14830,14830,14830,14830,0
20230628,200500,118658130,14830,14830,14830,14830,0
20230628,200400,118658130,14830,14830,14830,14830,0
20230628,200300,118658130,14830,14830,14830,14830,0
20230628,200200,118658130,14830,14830,14830,14830,0
20230628,200100,118658130,14830,14830,14830,14830,0
20230628,200000,118658130,14830,14830,14830,14830,0
20230628,195900,118658130,14830,14830,14830,14830,0
20230628,195800,118658130,14830,14830,14830,14830,0
20230628,195700,118658130,14830,14830,14830,14830,0
20230628,195600,118658130,14830,14830,14830,14830,0
20230628,195500,118658130,14830,14830,14830,14830,95
20230628,195400,118658130,14830,14830,14830,14830,0
20230628,195300,118658130,14830,14830,14830,14830,0
20230628,195200,118658130,14830,14830,14830,14830,0
20230628,195100,118658130,14830,14830,14830,14830,0
20230628,195000,118658130,14830,14830,14830,14830,0
20230628,194900,118658130,14830,14830,14830,14830,0
20230628,194800,118658130,14830,14830,14830,14830,0
20230628,194700,118658130,14830,14830,14830,14830,0
20230628,194600,118658130,14830,14830,14830,14830,0
20230628,194500,118658130,14830,14830,14830,14830,0
20230628,194400,118658130,14830,14830,14830,14830,0
20230628,194300,118658130,14830,14830,14830,14830,0
20230628,194200,118658130,14830,14830,14830,14830,0
20230628,194100,118658130,14830,14830,14830,14830,0
20230628,194000,118658130,14830,14830,14830,14830,0
20230628,193900,118658130,14830,14830,14830,14830,0
20230628,193800,118658130,14830,14830,14830,14830,0
20230628,193700,118658130,14830,14830,14830,14830,0
20230628,193600,118658130,14830,14830,14830,14830,0
20230628,193500,118658130,14830,14830,14830,14830,0
20230628,193400,118658130,14830,14830,14830,14830,0
20230628,193300,118658130,14830,14830,14830,14830,0
20230628,193200,118658130,14830,14830,14830,14830,0
20230628,193100,118658130,14830,14830,14830,14830,0
20230628,193000,118658130,14830,14830,14830,14830,0
20230628,192900,118658130,14830,14830,14830,14830,0
20230628,192800,118658130,14830,14830,14830,14830,0
20230628,192700,118658130,14830,14830,14830,14830,0
20230628,192600,118658130,14830,14830,14830,14830,0
20230628,192500,118658130,14830,14830,14830,14830,95
20230628,192400,118658130,14830,14830,14830,14830,0
20230628,192300,118658130,14830,14830,14830,14830,0
20230628,192200,118658130,14830,14830,14830,14830,0
20230628,192100,118658130,14830,14830,14830,14830,0
20230628,192000,118658130,14830,14830,14830,14830,0
20230628,191900,118658130,14830,14830,14830,14830,0
20230628,191800,118658130,14830,14830,14830,14830,0
20230628,191700,118658130,14830,14830,14830,14830,0
20230628,191600,118658130,14830,14830,14830,14830,0
20230628,191500,118658130,14830,14830,14830,14830,0
20230628,191400,118658130,14830,14830,14830,14830,0
20230628,191300,118658130,14830,14830,14830,14830,0
20230628,191200,118658130,14830,14830,14830,14830,0
20230628,191100,118658130,14830,14830,14830,14830,0
20230628,191000,118658130,14830,14830,14830,14830,0
20230628,190900,118658130,14830,14830,14830,14830,0
20230628,190800,118658130,14830,14830,14830,14830,0
20230628,190700,118658130,14830,14830,14830,14830,0
20230628,190600,118658130,14830,14830,14830,14830,0
20230628,190500,118658130,14830,14830,14830,14830,0
20230628,190400,118658130,14830,14830,14830,14830,0
20230628,190300,118658130,14830,14830,14830,14830,0
20230628,190200,118658130,14830,14830,14830,14830,0
20230628,190100,118658130,14830,14830,14830,14830,0
20230628,190000,118658130,14830,14830,14830,14830,0
20230628,185900,118658130,14830,14830,14830,14830,0
20230628,185800,118658130,14830,14830,14830,14830,0
20230628,185700,118658130,14830,14830,14830,14830,0
20230628,185600,118658130,14830,14830,14830,14830,0
20230628,185500,118658130,14830,14830,14830,14830,95
20230628,185400,118658130,14830,14830,14830,14830,0
20230628,185300,118658130,14830,14830,14830,14830,0
20230628,185200,118658130,14830,14830,14830,14830,0
20230628,185100,118658130,14830,14830,14830,14830,0
20230628,185000,118658130,14830,14830,14830,14830,0
20230628,184900,118658130,14830,14830,14830,14830,0
20230628,184800,118658130,14830,14830,14830,14830,0
20230628,184700,118658130,14830,14830,14830,14830,0
20230628,184600,118658130,14830,14830,14830,14830,0
20230628,184500,118658130,14830,14830,14830,14830,0
20230628,184400,118658130,14830,14830,14830,14830,0
20230628,184300,118658130,14830,14830,14830,14830,0
20230628,184200,118658130,14830,14830,14830,14830,0
20230628,184100,118658130,14830,14830,14830,14830,0
20230628,184000,118658130,14830,14830,14830,14830,0
20230628,183900,118658130,14830,14830,14830,14830,0
20230628,183800,118658130,14830,14830,14830,14830,0
20230628,183700,118658130,14830,14830,14830,14830,0
20230628,183600,118658130,14830,14830,14830,14830,0
20230628,183500,118658130,14830,14830,14830,14830,0
20230628,183400,118658130,14830,14830,14830,14830,0
20230628,183300,118658130,14830,14830,14830,14830,0
20230628,183200,118658130,14830,14830,14830,14830,0
20230628,183100,118658130,14830,14830,14830,14830,0
20230628,183000,118658130,14830,14830,14830,14830,0
20230628,182900,118658130,14830,14830,14830,14830,0
20230628,182800,118658130,14830,14830,14830,14830,0
20230628,182700,118658130,14830,14830,14830,14830,0
20230628,182600,118658130,14830,14830,14830,14830,0
20230628,182500,118658130,14830,14830,14830,14830,95
20230628,182400,118658130,14830,14830,14830,14830,0
20230628,182300,118658130,14830,14830,14830,14830,0
20230628,182200,118658130,14830,14830,14830,14830,0
20230628,182100,118658130,14830,14830,14830,14830,0
20230628,182000,118658130,14830,14830,14830,14830,0
20230628,181900,118658130,14830,14830,14830,14830,0
20230628,181800,118658130,14830,14830,14830,14830,0
20230628,181700,118658130,14830,14830,14830,14830,0
20230628,181600,118658130,14830,14830,14830,14830,0
20230628,181500,118658130,14830,14830,14830,14830,0
20230628,181400,118658130,14830,14830,14830,14830,0
20230628,181300,118658130,14830,14830,14830,14830,0
20230628,181200,118658130,14830,14830,14830,14830,0
20230628,181100,118658130,14830,14830,14830,14830,0
20230628,181000,118658130,14830,14830,14830,14830,0
20230628,180900,118658130,14830,14830,14830,14830,0
20230628,180800,118658130,14830,14830,14830,14830,0
20230628,180700,118658130,14830,14830,14830,14830,0
20230628,180600,118658130,14830,14830,14830,14830,0
20230628,180500,118658130,14830,14830,14830,14830,0
20230628,180400,118658130,14830,14830,14830,14830,0
20230628,180300,118658130,14830,14830,14830,14830,0
20230628,180200,118658130,14830,14830,14830,14830,0
20230628,180100,118658130,14830,14830,14830,14830,0
20230628,180000,118658130,14830,14830,14830,14830,0
20230628,175900,118658130,14830,14830,14830,14830,0
20230628,175800,118658130,14830,14830,14830,14830,0
20230628,175700,118658130,14830,14830,14830,14830,0
20230628,175600,118658130,14830,14830,14830,14830,0
20230628,175500,118658130,14830,14830,14830,14830,95
20230628,175400,118658130,14830,14830,14830,14830,0
20230628,175300,118658130,14830,14830,14830,14830,0
20230628,175200,118658130,14830,14830,14830,14830,0
20230628,175100,118658130,14830,14830,14830,14830,0
20230628,175000,118658130,14830,14830,14830,14830,0
20230628,174900,118658130,14830,14830,14830,14830,0
20230628,174800,118658130,14830,14830,14830,14830,0
20230628,174700,118658130,14830,14830,14830,14830,0
20230628,174600,118658130,14830,14830,14830,14830,0
20230628,174500,118658130,14830,14830,14830,14830,0
20230628,174400,118658130,14830,14830,14830,14830,0
20230628,174300,118658130,14830,14830,14830,14830,0
20230628,174200,118658130,14830,14830,14830,14830,0
20230628,174100,118658130,14830,14830,14830,14830,0
20230628,174000,118658130,14830,14830,14830,14830,0
20230628,173900,118658130,14830,14830,14830,14830,0
20230628,173800,118658130,14830,14830,14830,14830,0
20230628,173700,118658130,14830,14830,14830,14830,0
20230628,173600,118658130,14830,14830,14830,14830,0
20230628,173500,118658130,14830,14830,14830,14830,0
20230628,173400,118658130,14830,14830,14830,14830,0
20230628,173300,118658130,14830,14830,14830,14830,0
20230628,173200,118658130,14830,14830,14830,14830,0
20230628,173100,118658130,14830,14830,14830,14830,0
20230628,173000,118658130,14830,14830,14830,14830,0
20230628,172900,118658130,14830,14830,14830,14830,0
20230628,172800,118658130,14830,14830,14830,14830,0
20230628,172700,118658130,14830,14830,14830,14830,0
20230628,172600,118658130,14830,14830,14830,14830,0
20230628,172500,118658130,14830,14830,14830,14830,95
20230628,172400,118658130,14830,14830,14830,14830,0
20230628,172300,118658130,14830,14830,14830,14830,0
20230628,172200,118658130,14830,14830,14830,14830,0
20230628,172100,118658130,14830,14830,14830,14830,0
20230628,172000,118658130,14830,14830,14830,14830,0
20230628,171900,118658130,14830,14830,14830,14830,0
20230628,171800,118658130,14830,14830,14830,14830,0
20230628,171700,118658130,14830,14830,14830,14830,0
20230628,171600,118658130,14830,14830,14830,14830,0
20230628,171500,118658130,14830,14830,14830,14830,0
20230628,171400,118658130,14830,14830,14830,14830,0
20230628,171300,118658130,14830,14830,14830,14830,0
20230628,171200,118658130,14830,14830,14830,14830,0
20230628,171100,118658130,14830,14830,14830,14830,0
20230628,171000,118658130,14830,14830,14830,14830,0
20230628,170900,118658130,14830,14830,14830,14830,0
20230628,170800,118658130,14830,14830,14830,14830,0
20230628,170700,118658130,14830,14830,14830,14830,0
20230628,170600,118658130,14830,14830,14830,14830,0
20230628,170500,118658130,14830,14830,14830,14830,0
20230628,170400,118658130,14830,14830,14830,14830,0
20230628,170300,118658130,14830,14830,14830,14830,0
20230628,170200,118658130,14830,14830,14830,14830,0
20230628,170100,118658130,14830,14830,14830,14830,0
20230628,170000,118658130,14830,14830,14830,14830,0
20230628,165900,118658130,14830,14830,14830,14830,0
20230628,165800,118658130,14830,14830,14830,14830,0
20230628,165700,118658130,14830,14830,14830,14830,0
20230628,165600,118658130,14830,14830,14830,14830,0
20230628,165500,118658130,14830,14830,14830,14830,95
20230628,165400,118658130,14830,14830,14830,14830,0
20230628,165300,118658130,14830,14830,14830,14830,0
20230628,165200,118658130,14830,14830,14830,14830,0
20230628,165100,118658130,14830,14830,14830,14830,0
20230628,165000,118658130,14830,14830,14830,14830,0
20230628,164900,118658130,14830,14830,14830,14830,0
20230628,164800,118658130,14830,14830,14830,14830,0
20230628,164700,118658130,14830,14830,14830,14830,0
20230628,164600,118658130,14830,14830,14830,14830,0
20230628,164500,118658130,14830,14830,14830,14830,0
20230628,164400,118658130,14830,14830,14830,14830,0
20230628,164300,118658130,14830,14830,14830,14830,0
20230628,164200,118658130,14830,14830,14830,14830,0
20230628,164100,118658130,14830,14830,14830,14830,0
20230628,164000,118658130,14830,14830,14830,14830,0
20230628,163900,118658130,14830,14830,14830,14830,0
20230628,163800,118658130,14830,14830,14830,14830,0
20230628,163700,118658130,14830,14830,14830,14830,0
20230628,163600,118658130,14830,14830,14830,14830,0
20230628,163500,118658130,14830,14830,14830,14830,0
20230628,163400,118658130,14830,14830,14830,14830,0
20230628,163300,118658130,14830,14830,14830,14830,0
20230628,163200,118658130,14830,14830,14830,14830,0
20230628,163100,118658130,14830,14830,14830,14830,0
20230628,163000,118658130,14830,14830,14830,14830,0
20230628,162900,118658130,14830,14830,14830,14830,0
20230628,162800,118658130,14830,14830,14830,14830,0
20230628,162700,118658130,14830,14830,14830,14830,0
20230628,162600,118658130,14830,14830,14830,14830,0
20230628,162500,118658130,14830,14830,14830,14830,95
20230628,162400,118658130,14830,14830,14830,14830,0
20230628,162300,118658130,14830,14830,14830,14830,0
20230628,162200,118658130,14830,14830,14830,14830,0
20230628,162100,118658130,14830,14830,14830,14830,0
20230628,162000,118658130,14830,14830,14830,14830,0
20230628,161900,118658130,14830,14830,14830,14830,0
20230628,161800,118658130,14830,14830,14830,14830,0
20230628,161700,118658130,14830,14830,14830,14830,0
20230628,161600,118658130,14830,14830,14830,14830,0
20230628,161500,118658130,14830,14830,14830,14830,0
20230628,161400,118658130,14830,14830,14830,14830,0
20230628,161300,118658130,14830,14830,14830,14830,0
20230628,161200,118658130,14830,14830,14830,14830,0
20230628,161100,118658130,14830,14830,14830,14830,0
20230628,161000,118658130,14830,14830,14830,14830,0
20230628,160900,118658130,14830,14830,14830,14830,0
20230628,160800,118658130,14830,14830,14830,14830,0
20230628,160700,118658130,14830,14830,14830,14830,0
20230628,160600,118658130,14830,14830,14830,14830,0
20230628,160500,118658130,14830,14830,14830,14830,0
20230628,160400,118658130,14830,14830,14830,14830,0
20230628,160300,118658130,14830,14830,14830,14830,0
20230628,160200,118658130,14830,14830,14830,14830,0
20230628,160100,118658130,14830,14830,14830,14830,0
20230628,160000,118658130,14830,14830,14830,14830,0
20230628,155900,118658130,14830,14830,14830,14830,0
20230628,155800,118658130,14830,14830,14830,14830,0
20230628,155700,118658130,14830,14830,14830,14830,0
20230628,155600,118658130,14830,14830,14830,14830,0
20230628,155500,118658130,14830,14830,14830,14830,95
20230628,155400,118658130,14830,14830,14830,14830,0
20230628,155300,118658130,14830,14830,14830,14830,0
20230628,155200,118658130,14830,14830,14830,14830,0
20230628,155100,118658130,14830,14830,14830,14830,0
20230628,155000,118658130,14830,14830,14830,14830,0
20230628,154900,118658130,14830,14830,14830,14830,0
20230628,154800,118658130,14830,14830,14830,14830,0
20230628,154700,118658130,14830,14830,14830,14830,0
20230628,154600,118658130,14830,14830,14830,14830,0
20230628,154500,118658130,14830,14830,14830,14830,0
20230628,154400,118658130,14830,14830,14830,14830,0
20230628,154300,118658130,14830,14830,14830,14830,0
20230628,154200,118658130,14830,14830,14830,14830,0
20230628,154100,118658130,14830,14830,14830,14830,0
20230628,154000,118658130,14830,14830,14830,14830,0
20230628,153900,118658130,14830,14830,14830,14830,0
20230628,153800,118658130,14830,14830,14830,14830,0
20230628,153700,118658130,14830,14830,14830,14830,0
20230628,153600,118658130,14830,14830,14830,14830,0
20230628,153500,118658130,14830,14830,14830,14830,0
20230628,153400,118658130,14830,14830,14830,14830,0
20230628,153300,118658130,14830,14830,14830,14830,0
20230628,153200,118658130,14830,14830,14830,14830,0
20230628,153100,118658130,14830,14830,14830,14830,0
20230628,153000,118658130,14830,14830,14830,14830,95
20230628,152900,117249280,14800,14800,14800,14800,0
20230628,152800,117249280,14800,14800,14800,14800,0
20230628,152700,117249280,14800,14800,14800,14800,0
20230628,152600,117249280,14800,14800,14800,14800,0
20230628,152500,117249280,14800,14800,14800,14800,0
20230628,152400,117249280,14800,14800,14800,14800,0
20230628,152300,117249280,14800,14800,14800,14800,0
20230628,152200,117249280,14800,14800,14800,14800,0
20230628,152100,117249280,14800,14800,14800,14800,0
20230628,152000,117249280,14800,14800,14800,14800,0
20230628,151900,117249280,14800,14800,14800,14800,7
20230628,151800,117145680,14800,14800,14800,14800,0
20230628,151700,117145680,14800,14800,14800,14800,0
20230628,151600,117145680,14800,14800,14800,14800,0
20230628,151500,117145680,14800,14800,14800,14800,0
20230628,151400,117145680,14800,14800,14800,14800,0
20230628,151300,117145680,14800,14800,14800,14800,0
20230628,151200,117145680,14800,14800,14800,14800,0
20230628,151100,117145680,14800,14800,14800,14800,0
20230628,151000,117145680,14800,14800,14800,14800,1
20230628,150900,117130880,14800,14800,14800,14800,0
20230628,150800,117130880,14800,14800,14800,14800,0
20230628,150700,117130880,14800,14800,14800,14800,0
20230628,150600,117130880,14800,14750,14800,14750,68
20230628,150500,116126980,14740,14740,14740,14740,0
20230628,150400,116126980,14740,14740,14740,14740,0
20230628,150300,116126980,14740,14740,14740,14740,0
20230628,150200,116126980,14740,14740,14740,14740,10
20230628,150100,115979580,14740,14740,14740,14740,0
20230628,150000,115979580,14740,14740,14740,14740,0
20230628,145900,115979580,14740,14740,14740,14740,0
20230628,145800,115979580,14740,14740,14740,14740,0
20230628,145700,115979580,14740,14740,14740,14740,0
20230628,145600,115979580,14740,14790,14790,14740,34
20230628,145500,115478130,14800,14800,14800,14800,0
20230628,145400,115478130,14800,14800,14800,14800,0
20230628,145300,115478130,14800,14800,14800,14800,59
20230628,145200,114604930,14800,14800,14800,14800,0
20230628,145100,114604930,14800,14800,14800,14800,0
20230628,145000,114604930,14800,14800,14800,14800,0
20230628,144900,114604930,14800,14800,14800,14800,0
20230628,144800,114604930,14800,14800,14800,14800,0
20230628,144700,114604930,14800,14800,14800,14800,0
20230628,144600,114604930,14800,14820,14820,14800,33
20230628,144500,114116510,14820,14820,14820,14820,1
20230628,144400,114101690,14820,14820,14820,14820,67
20230628,144300,113108750,14800,14800,14800,14800,0
20230628,144200,113108750,14800,14800,14800,14800,0
20230628,144100,113108750,14800,14800,14800,14800,0
20230628,144000,113108750,14800,14800,14800,14800,0
20230628,143900,113108750,14800,14800,14800,14800,0
20230628,143800,113108750,14800,14850,14850,14800,547
20230628,143700,105000200,14850,14850,14850,14850,0
20230628,143600,105000200,14850,14850,14850,14850,0
20230628,143500,105000200,14850,14850,14850,14850,0
20230628,143400,105000200,14850,14850,14850,14850,0
20230628,143300,105000200,14850,14850,14850,14850,0
20230628,143200,105000200,14850,14820,14850,14820,85
20230628,143100,103738000,14850,14840,14850,14840,2
20230628,143000,103708310,14850,14850,14850,14850,0
20230628,142900,103708310,14850,14850,14850,14850,0
20230628,142800,103708310,14850,14850,14850,14850,1
20230628,142700,103693460,14850,14840,14850,14840,2
20230628,142600,103663770,14890,14890,14890,14890,0
20230628,142500,103663770,14890,14890,14890,14890,0
20230628,142400,103663770,14890,14800,14890,14800,13
20230628,142300,103470350,14890,14800,14890,14800,130
20230628,142200,101541000,14800,14800,14800,14800,0
20230628,142100,101541000,14800,14800,14800,14800,1
20230628,142000,101526200,14800,14800,14800,14800,1
20230628,141900,101511400,14800,14800,14800,14800,1
20230628,141800,101496600,14800,14800,14800,14800,0
20230628,141700,101496600,14800,14800,14800,14800,1
20230628,141600,101481800,14870,14870,14870,14870,0
20230628,141500,101481800,14870,14870,14870,14870,0
20230628,141400,101481800,14870,14840,14870,14810,8
20230628,141300,101362960,14870,14870,14870,14870,1
20230628,141200,101348090,14870,14870,14870,14870,0
20230628,141100,101348090,14870,14870,14870,14870,0
20230628,141000,101348090,14870,14850,14880,14850,11
20230628,140900,101184450,14830,14830,14830,14830,1
20230628,140800,101169620,14880,14880,14880,14880,0
20230628,140700,101169620,14880,14880,14880,14880,0
20230628,140600,101169620,14880,14880,14880,14880,2
20230628,140500,101139860,14890,14890,14890,14890,0
20230628,140400,101139860,14890,14800,14890,14800,300
20230628,140300,96677950,14800,14800,14800,14800,1
20230628,140200,96663150,14800,14800,14800,14800,1
20230628,140100,96648350,14800,14800,14800,14800,0
20230628,140000,96648350,14800,14800,14800,14800,0
20230628,135900,96648350,14800,14800,14800,14800,34
20230628,135800,96145150,14800,14800,14800,14800,0
20230628,135700,96145150,14800,14790,14800,14790,270
20230628,135600,92149600,14740,14740,14740,14740,0
20230628,135500,92149600,14740,14740,14740,14740,0
20230628,135400,92149600,14740,14740,14740,14740,0
20230628,135300,92149600,14740,14740,14740,14740,0
20230628,135200,92149600,14740,14740,14740,14740,0
20230628,135100,92149600,14740,14760,14760,14740,69
20230628,135000,91132040,14790,14840,14840,14790,289
20230628,134900,86857600,14860,14860,14860,14860,0
20230628,134800,86857600,14860,14860,14860,14860,2
20230628,134700,86827880,14860,14860,14860,14860,0
20230628,134600,86827880,14860,14860,14860,14860,0
20230628,134500,86827880,14860,14860,14860,14860,1
20230628,134400,86813020,14870,14870,14870,14870,1
20230628,134300,86798150,14870,14870,14870,14870,0
20230628,134200,86798150,14870,14870,14870,14870,20
20230628,134100,86500750,14850,14850,14850,14850,2
20230628,134000,86471050,14850,14850,14850,14850,0
20230628,133900,86471050,14850,14850,14850,14850,10
20230628,133800,86322550,14850,14850,14850,14850,1
20230628,133700,86307700,14850,14850,14850,14850,1
20230628,133600,86292850,14850,14850,14850,14850,0
20230628,133500,86292850,14850,14850,14850,14850,0
20230628,133400,86292850,14850,14850,14850,14850,1
20230628,133300,86278000,14850,14850,14850,14850,200
20230628,133200,83308000,14840,14840,14840,14840,0
20230628,133100,83308000,14840,14840,14840,14840,0
20230628,133000,83308000,14840,14840,14840,14840,0
20230628,132900,83308000,14840,14840,14840,14840,4
20230628,132800,83248640,14840,14840,14840,14840,160
20230628,132700,80874240,14820,14820,14820,14820,0
20230628,132600,80874240,14820,14820,14820,14820,1
20230628,132500,80859420,14840,14840,14840,14840,0
20230628,132400,80859420,14840,14840,14840,14840,0
20230628,132300,80859420,14840,14840,14840,14840,2
20230628,132200,80829740,14840,14840,14840,14840,0
20230628,132100,80829740,14840,14840,14840,14840,0
20230628,132000,80829740,14840,14840,14840,14840,21
20230628,131900,80518100,14840,14840,14840,14840,1
20230628,131800,80503260,14840,14840,14840,14840,1
20230628,131700,80488420,14850,14850,14850,14850,0
20230628,131600,80488420,14850,14850,14850,14850,5
20230628,131500,80414170,14850,14850,14850,14850,0
20230628,131400,80414170,14850,14850,14850,14850,1
20230628,131300,80399320,14880,14860,14880,14860,300
20230628,131200,75938100,14850,14850,14850,14850,0
20230628,131100,75938100,14850,14850,14850,14850,0
20230628,131000,75938100,14850,14850,14850,14850,0
20230628,130900,75938100,14850,14850,14850,14850,0
20230628,130800,75938100,14850,14840,14850,14840,194
20230628,130700,73057210,14840,14840,14840,14840,0
20230628,130600,73057210,14840,14830,14840,14830,49
20230628,130500,72330280,14830,14820,14830,14820,3
20230628,130400,72285800,14840,14840,14840,14840,0
20230628,130300,72285800,14840,14840,14840,14840,0
20230628,130200,72285800,14840,14810,14840,14810,2
20230628,130100,72256150,14840,14800,14840,14800,2
20230628,130000,72226510,14840,14840,14840,14840,0
20230628,125900,72226510,14840,14840,14840,14840,0
20230628,125800,72226510,14840,14840,14840,14840,1
20230628,125700,72211670,14840,14820,14840,14820,2
20230628,125600,72182010,14850,14850,14850,14850,0
20230628,125500,72182010,14850,14850,14850,14850,0
20230628,125400,72182010,14850,14820,14850,14820,3
20230628,125300,72137490,14820,14820,14820,14820,0
20230628,125200,72137490,14820,14820,14820,14820,0
20230628,125100,72137490,14820,14820,14820,14820,1
20230628,125000,72122670,14820,14820,14820,14820,1
20230628,124900,72107850,14820,14820,14820,14820,0
20230628,124800,72107850,14820,14820,14820,14820,0
20230628,124700,72107850,14820,14850,14850,14820,2
20230628,124600,72078180,14850,14850,14850,14850,7
20230628,124500,71974230,14850,14840,14850,14840,162
20230628,124400,69568830,14800,14800,14800,14800,55
20230628,124300,68754830,14800,14800,14800,14800,1
20230628,124200,68740030,14800,14800,14800,14800,0
20230628,124100,68740030,14800,14800,14800,14800,0
20230628,124000,68740030,14800,14800,14800,14800,1
20230628,123900,68725230,14800,14770,14800,14770,69
20230628,123800,67705650,14770,14770,14770,14770,0
20230628,123700,67705650,14770,14770,14770,14770,0
20230628,123600,67705650,14770,14770,14770,14770,2
20230628,123500,67676110,14770,14770,14770,14770,1
20230628,123400,67661340,14770,14770,14770,14770,0
20230628,123300,67661340,14770,14770,14770,14770,1
20230628,123200,67646570,14770,14770,14770,14770,1
20230628,123100,67631800,14770,14770,14770,14770,0
20230628,123000,67631800,14770,14770,14770,14770,2
20230628,122900,67602260,14770,14770,14770,14770,2
20230628,122800,67572720,14770,14770,14770,14770,0
20230628,122700,67572720,14770,14770,14770,14770,0
20230628,122600,67572720,14770,14770,14770,14770,12
20230628,122500,67395480,14740,14740,14740,14740,0
20230628,122400,67395480,14740,14740,14740,14740,0
20230628,122300,67395480,14740,14740,14740,14740,1
20230628,122200,67380740,14700,14700,14700,14700,0
20230628,122100,67380740,14700,14700,14700,14700,0
20230628,122000,67380740,14700,14700,14700,14700,0
20230628,121900,67380740,14700,14700,14700,14700,0
20230628,121800,67380740,14700,14700,14700,14700,1
20230628,121700,67366040,14700,14700,14700,14700,0
20230628,121600,67366040,14700,14700,14700,14700,0
20230628,121500,67366040,14700,14700,14700,14700,0
20230628,121400,67366040,14700,14700,14700,14700,0
20230628,121300,67366040,14700,14700,14700,14700,0
20230628,121200,67366040,14700,14700,14700,14700,0
20230628,121100,67366040,14700,14700,14700,14700,0
20230628,121000,67366040,14700,14700,14700,14700,0
20230628,120900,67366040,14700,14700,14700,14700,0
20230628,120800,67366040,14700,14700,14700,14700,0
20230628,120700,67366040,14700,14700,14700,14700,0
20230628,120600,67366040,14700,14700,14700,14700,0
20230628,120500,67366040,14700,14700,14700,14700,0
20230628,120400,67366040,14700,14700,14700,14700,0
20230628,120300,67366040,14700,14700,14700,14700,0
20230628,120200,67366040,14700,14700,14700,14700,0
20230628,120100,67366040,14700,14700,14700,14700,0
20230628,120000,67366040,14700,14740,14740,14700,3
20230628,115900,67321900,14740,14740,14740,14740,0
20230628,115800,67321900,14740,14740,14740,14740,1
20230628,115700,67307160,14740,14740,14740,14740,1
20230628,115600,67292420,14740,14740,14740,14740,1
20230628,115500,67277680,14740,14740,14740,14740,0
20230628,115400,67277680,14740,14740,14740,14740,0
20230628,115300,67277680,14740,14740,14740,14740,2
20230628,115200,67248200,14740,14740,14740,14740,0
20230628,115100,67248200,14740,14740,14740,14740,3
20230628,115000,67203980,14740,14740,14740,14740,20
20230628,114900,66909180,14740,14740,14740,14740,0
20230628,114800,66909180,14740,14740,14740,14740,0
20230628,114700,66909180,14740,14740,14740,14740,0
20230628,114600,66909180,14740,14740,14740,14740,0
20230628,114500,66909180,14740,14740,14740,14740,0
20230628,114400,66909180,14740,14740,14740,14740,0
20230628,114300,66909180,14740,14740,14740,14740,0
20230628,114200,66909180,14740,14740,14740,14740,0
20230628,114100,66909180,14740,14740,14740,14740,0
20230628,114000,66909180,14740,14740,14740,14740,0
20230628,113900,66909180,14740,14740,14740,14740,15
20230628,113800,66688080,14740,14740,14740,14740,0
20230628,113700,66688080,14740,14740,14740,14740,0
20230628,113600,66688080,14740,14740,14740,14740,0
20230628,113500,66688080,14740,14740,14740,14740,0
20230628,113400,66688080,14740,14740,14740,14740,0
20230628,113300,66688080,14740,14740,14740,14740,0
20230628,113200,66688080,14740,14740,14740,14740,0
20230628,113100,66688080,14740,14740,14740,14740,1
20230628,113000,66673340,14820,14820,14820,14820,0
20230628,112900,66673340,14820,14820,14820,14820,0
20230628,112800,66673340,14820,14820,14820,14820,2
20230628,112700,66643700,14840,14840,14840,14840,1
20230628,112600,66628860,14890,14760,14890,14760,100
20230628,112500,65146390,14700,14700,14700,14700,0
20230628,112400,65146390,14700,14700,14700,14700,0
20230628,112300,65146390,14700,14730,14730,14700,20
20230628,112200,64852360,14730,14730,14730,14730,0
20230628,112100,64852360,14730,14730,14730,14730,0
20230628,112000,64852360,14730,14750,14750,14730,19
20230628,111900,64572150,14860,14650,14890,14650,482
20230628,111800,57494050,14630,14630,14630,14630,0
20230628,111700,57494050,14630,14610,14630,14610,151
20230628,111600,55285190,14610,14610,14610,14610,0
20230628,111500,55285190,14610,14610,14610,14610,63
20230628,111400,54364760,14610,14580,14610,14580,237
20230628,111300,50902670,14540,14540,14540,14540,0
20230628,111200,50902670,14540,14540,14540,14540,0
20230628,111100,50902670,14540,14540,14540,14540,0
20230628,111000,50902670,14540,14540,14540,14540,0
20230628,110900,50902670,14540,14540,14540,14540,0
20230628,110800,50902670,14540,14540,14540,14540,0
20230628,110700,50902670,14540,14540,14540,14540,0
20230628,110600,50902670,14540,14540,14540,14540,0
20230628,110500,50902670,14540,14540,14540,14540,0
20230628,110400,50902670,14540,14540,14540,14540,0
20230628,110300,50902670,14540,14540,14540,14540,0
20230628,110200,50902670,14540,14540,14540,14540,0
20230628,110100,50902670,14540,14540,14540,14540,0
20230628,110000,50902670,14540,14540,14540,14540,1
20230628,105900,50888130,14610,14600,14610,14600,71
20230628,105800,49851090,14600,14600,14600,14600,0
20230628,105700,49851090,14600,14600,14600,14600,0
20230628,105600,49851090,14600,14600,14600,14600,1
20230628,105500,49836490,14600,14600,14600,14600,1
20230628,105400,49821890,14600,14600,14600,14600,0
20230628,105300,49821890,14600,14600,14600,14600,0
20230628,105200,49821890,14600,14600,14600,14600,1
20230628,105100,49807290,14600,14600,14600,14600,1
20230628,105000,49792690,14600,14600,14600,14600,6
20230628,104900,49705090,14600,14600,14600,14600,0
20230628,104800,49705090,14600,14600,14600,14600,2
20230628,104700,49675890,14600,14600,14600,14600,0
20230628,104600,49675890,14600,14600,14600,14600,0
20230628,104500,49675890,14600,14600,14600,14600,1
20230628,104400,49661290,14600,14600,14600,14600,1
20230628,104300,49646690,14600,14600,14600,14600,0
20230628,104200,49646690,14600,14600,14600,14600,0
20230628,104100,49646690,14600,14600,14600,14600,2
20230628,104000,49617490,14600,14600,14600,14600,0
20230628,103900,49617490,14600,14600,14600,14600,0
20230628,103800,49617490,14600,14600,14600,14600,1
20230628,103700,49602890,14600,14600,14600,14600,1
20230628,103600,49588290,14600,14600,14600,14600,0
20230628,103500,49588290,14600,14600,14600,14600,0
20230628,103400,49588290,14600,14600,14600,14600,1
20230628,103300,49573690,14600,14590,14600,14590,128
20230628,103200,47705630,14530,14530,14530,14530,0
20230628,103100,47705630,14530,14530,14530,14530,0
20230628,103000,47705630,14530,14530,14530,14530,0
20230628,102900,47705630,14530,14530,14530,14530,0
20230628,102800,47705630,14530,14530,14530,14530,0
20230628,102700,47705630,14530,14530,14530,14530,0
20230628,102600,47705630,14530,14530,14530,14530,125
20230628,102500,45889380,14520,14510,14520,14510,148
20230628,102400,43740900,14510,14510,14510,14510,0
20230628,102300,43740900,14510,14510,14510,14510,2
20230628,102200,43711880,14510,14510,14510,14510,0
20230628,102100,43711880,14510,14510,14510,14510,0
20230628,102000,43711880,14510,14510,14510,14510,10
20230628,101900,43566780,14460,14460,14460,14460,0
20230628,101800,43566780,14460,14460,14460,14460,0
20230628,101700,43566780,14460,14460,14460,14460,0
20230628,101600,43566780,14460,14460,14460,14460,0
20230628,101500,43566780,14460,14460,14460,14460,0
20230628,101400,43566780,14460,14460,14460,14460,0
20230628,101300,43566780,14460,14460,14460,14460,0
20230628,101200,43566780,14460,14460,14460,14460,0
20230628,101100,43566780,14460,14460,14460,14460,0
20230628,101000,43566780,14460,14460,14460,14460,0
20230628,100900,43566780,14460,14460,14460,14460,0
20230628,100800,43566780,14460,14460,14460,14460,0
20230628,100700,43566780,14460,14460,14460,14460,0
20230628,100600,43566780,14460,14460,14460,14460,68
20230628,100500,42583500,14510,14510,14510,14510,2
20230628,100400,42554480,14510,14510,14510,14510,10
20230628,100300,42409380,14510,14510,14510,14510,0
20230628,100200,42409380,14510,14510,14510,14510,1
20230628,100100,42394870,14510,14510,14510,14510,1
20230628,100000,42380360,14510,14510,14510,14510,1
20230628,095900,42365850,14510,14510,14510,14510,0
20230628,095800,42365850,14510,14510,14510,14510,1
20230628,095700,42351340,14510,14510,14510,14510,11
20230628,095600,42191730,14460,14460,14460,14460,0
20230628,095500,42191730,14460,14460,14460,14460,0
20230628,095400,42191730,14460,14460,14460,14460,0
20230628,095300,42191730,14460,14460,14460,14460,0
20230628,095200,42191730,14460,14460,14460,14460,0
20230628,095100,42191730,14460,14460,14460,14460,0
20230628,095000,42191730,14460,14460,14460,14460,0
20230628,094900,42191730,14460,14460,14460,14460,240
20230628,094800,38721330,14460,14480,14480,14460,535
20230628,094700,30981680,14470,14470,14470,14470,0
20230628,094600,30981680,14470,14470,14470,14470,0
20230628,094500,30981680,14470,14470,14470,14470,0
20230628,094400,30981680,14470,14470,14470,14470,0
20230628,094300,30981680,14470,14470,14470,14470,2
20230628,094200,30952740,14510,14510,14510,14510,0
20230628,094100,30952740,14510,14510,14510,14510,0
20230628,094000,30952740,14510,14510,14510,14510,201
20230628,093900,28036230,14510,14510,14510,14510,14
20230628,093800,27833090,14460,14460,14460,14460,0
20230628,093700,27833090,14460,14460,14460,14460,0
20230628,093600,27833090,14460,14460,14460,14460,0
20230628,093500,27833090,14460,14460,14460,14460,0
20230628,093400,27833090,14460,14460,14460,14460,0
20230628,093300,27833090,14460,14460,14460,14460,2
20230628,093200,27804170,14490,14490,14490,14490,0
20230628,093100,27804170,14490,14490,14490,14490,0
20230628,093000,27804170,14490,14470,14490,14470,248
20230628,092900,24215590,14470,14490,14490,14470,13
20230628,092800,24027460,14490,14490,14490,14490,6
20230628,092700,23940520,14500,14500,14500,14500,0
20230628,092600,23940520,14500,14500,14500,14500,1
20230628,092500,23926020,14500,14500,14500,14500,25
20230628,092400,23563520,14490,14490,14490,14490,0
20230628,092300,23563520,14490,14490,14490,14490,9
20230628,092200,23433110,14500,14500,14500,14500,170
20230628,092100,20968110,14470,14470,14470,14470,0
20230628,092000,20968110,14470,14470,14470,14470,0
20230628,091900,20968110,14470,14470,14470,14450,45
20230628,091800,20317310,14470,14470,14470,14470,1
20230628,091700,20302840,14490,14490,14490,14490,0
20230628,091600,20302840,14490,14470,14490,14450,11
20230628,091500,20143810,14600,14600,14600,14600,1
20230628,091400,20129210,14600,14600,14600,14600,0
20230628,091300,20129210,14600,14600,14600,14600,0
20230628,091200,20129210,14600,14600,14600,14600,0
20230628,091100,20129210,14600,14600,14600,14600,6
20230628,091000,20041610,14600,14600,14600,14600,1
20230628,090900,20027010,14610,14610,14610,14610,0
20230628,090800,20027010,14610,14460,14610,14440,101
20230628,090700,18558940,14460,14500,14500,14460,229
20230628,090600,15246920,14500,14500,14500,14500,0
20230628,090500,15246920,14500,14500,14500,14500,200
20230628,090400,12346920,14610,14610,14610,14610,1
20230628,090300,12332310,14610,14610,14610,14610,0
20230628,090200,12332310,14610,14480,14610,14480,2
20230628,090100,12303220,14500,14540,14540,14500,270
20230628,090000,8387660,14630,14610,14630,14610,574