KissMeData/333620/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204000,573362040,13990,13990,13990,13990,1224
20230628,203900,573362040,13990,13990,13990,13990,0
20230628,203800,573362040,13990,13990,13990,13990,0
20230628,203700,573362040,13990,13990,13990,13990,0
20230628,203600,573362040,13990,13990,13990,13990,0
20230628,203500,573362040,13990,13990,13990,13990,0
20230628,203400,573362040,13990,13990,13990,13990,0
20230628,203300,573362040,13990,13990,13990,13990,0
20230628,203200,573362040,13990,13990,13990,13990,0
20230628,203100,573362040,13990,13990,13990,13990,0
20230628,203000,573362040,13990,13990,13990,13990,0
20230628,202900,573362040,13990,13990,13990,13990,0
20230628,202800,573362040,13990,13990,13990,13990,0
20230628,202700,573362040,13990,13990,13990,13990,0
20230628,202600,573362040,13990,13990,13990,13990,0
20230628,202500,573362040,13990,13990,13990,13990,0
20230628,202400,573362040,13990,13990,13990,13990,0
20230628,202300,573362040,13990,13990,13990,13990,0
20230628,202200,573362040,13990,13990,13990,13990,0
20230628,202100,573362040,13990,13990,13990,13990,0
20230628,202000,573362040,13990,13990,13990,13990,0
20230628,201900,573362040,13990,13990,13990,13990,0
20230628,201800,573362040,13990,13990,13990,13990,0
20230628,201700,573362040,13990,13990,13990,13990,0
20230628,201600,573362040,13990,13990,13990,13990,0
20230628,201500,573362040,13990,13990,13990,13990,0
20230628,201400,573362040,13990,13990,13990,13990,0
20230628,201300,573362040,13990,13990,13990,13990,0
20230628,201200,573362040,13990,13990,13990,13990,0
20230628,201100,573362040,13990,13990,13990,13990,0
20230628,201000,573362040,13990,13990,13990,13990,1224
20230628,200900,573362040,13990,13990,13990,13990,0
20230628,200800,573362040,13990,13990,13990,13990,0
20230628,200700,573362040,13990,13990,13990,13990,0
20230628,200600,573362040,13990,13990,13990,13990,0
20230628,200500,573362040,13990,13990,13990,13990,0
20230628,200400,573362040,13990,13990,13990,13990,0
20230628,200300,573362040,13990,13990,13990,13990,0
20230628,200200,573362040,13990,13990,13990,13990,0
20230628,200100,573362040,13990,13990,13990,13990,0
20230628,200000,573362040,13990,13990,13990,13990,0
20230628,195900,573362040,13990,13990,13990,13990,0
20230628,195800,573362040,13990,13990,13990,13990,0
20230628,195700,573362040,13990,13990,13990,13990,0
20230628,195600,573362040,13990,13990,13990,13990,0
20230628,195500,573362040,13990,13990,13990,13990,0
20230628,195400,573362040,13990,13990,13990,13990,0
20230628,195300,573362040,13990,13990,13990,13990,0
20230628,195200,573362040,13990,13990,13990,13990,0
20230628,195100,573362040,13990,13990,13990,13990,0
20230628,195000,573362040,13990,13990,13990,13990,0
20230628,194900,573362040,13990,13990,13990,13990,0
20230628,194800,573362040,13990,13990,13990,13990,0
20230628,194700,573362040,13990,13990,13990,13990,0
20230628,194600,573362040,13990,13990,13990,13990,0
20230628,194500,573362040,13990,13990,13990,13990,0
20230628,194400,573362040,13990,13990,13990,13990,0
20230628,194300,573362040,13990,13990,13990,13990,0
20230628,194200,573362040,13990,13990,13990,13990,0
20230628,194100,573362040,13990,13990,13990,13990,0
20230628,194000,573362040,13990,13990,13990,13990,1224
20230628,193900,573362040,13990,13990,13990,13990,0
20230628,193800,573362040,13990,13990,13990,13990,0
20230628,193700,573362040,13990,13990,13990,13990,0
20230628,193600,573362040,13990,13990,13990,13990,0
20230628,193500,573362040,13990,13990,13990,13990,0
20230628,193400,573362040,13990,13990,13990,13990,0
20230628,193300,573362040,13990,13990,13990,13990,0
20230628,193200,573362040,13990,13990,13990,13990,0
20230628,193100,573362040,13990,13990,13990,13990,0
20230628,193000,573362040,13990,13990,13990,13990,0
20230628,192900,573362040,13990,13990,13990,13990,0
20230628,192800,573362040,13990,13990,13990,13990,0
20230628,192700,573362040,13990,13990,13990,13990,0
20230628,192600,573362040,13990,13990,13990,13990,0
20230628,192500,573362040,13990,13990,13990,13990,0
20230628,192400,573362040,13990,13990,13990,13990,0
20230628,192300,573362040,13990,13990,13990,13990,0
20230628,192200,573362040,13990,13990,13990,13990,0
20230628,192100,573362040,13990,13990,13990,13990,0
20230628,192000,573362040,13990,13990,13990,13990,0
20230628,191900,573362040,13990,13990,13990,13990,0
20230628,191800,573362040,13990,13990,13990,13990,0
20230628,191700,573362040,13990,13990,13990,13990,0
20230628,191600,573362040,13990,13990,13990,13990,0
20230628,191500,573362040,13990,13990,13990,13990,0
20230628,191400,573362040,13990,13990,13990,13990,0
20230628,191300,573362040,13990,13990,13990,13990,0
20230628,191200,573362040,13990,13990,13990,13990,0
20230628,191100,573362040,13990,13990,13990,13990,0
20230628,191000,573362040,13990,13990,13990,13990,1224
20230628,190900,573362040,13990,13990,13990,13990,0
20230628,190800,573362040,13990,13990,13990,13990,0
20230628,190700,573362040,13990,13990,13990,13990,0
20230628,190600,573362040,13990,13990,13990,13990,0
20230628,190500,573362040,13990,13990,13990,13990,0
20230628,190400,573362040,13990,13990,13990,13990,0
20230628,190300,573362040,13990,13990,13990,13990,0
20230628,190200,573362040,13990,13990,13990,13990,0
20230628,190100,573362040,13990,13990,13990,13990,0
20230628,190000,573362040,13990,13990,13990,13990,0
20230628,185900,573362040,13990,13990,13990,13990,0
20230628,185800,573362040,13990,13990,13990,13990,0
20230628,185700,573362040,13990,13990,13990,13990,0
20230628,185600,573362040,13990,13990,13990,13990,0
20230628,185500,573362040,13990,13990,13990,13990,0
20230628,185400,573362040,13990,13990,13990,13990,0
20230628,185300,573362040,13990,13990,13990,13990,0
20230628,185200,573362040,13990,13990,13990,13990,0
20230628,185100,573362040,13990,13990,13990,13990,0
20230628,185000,573362040,13990,13990,13990,13990,0
20230628,184900,573362040,13990,13990,13990,13990,0
20230628,184800,573362040,13990,13990,13990,13990,0
20230628,184700,573362040,13990,13990,13990,13990,0
20230628,184600,573362040,13990,13990,13990,13990,0
20230628,184500,573362040,13990,13990,13990,13990,0
20230628,184400,573362040,13990,13990,13990,13990,0
20230628,184300,573362040,13990,13990,13990,13990,0
20230628,184200,573362040,13990,13990,13990,13990,0
20230628,184100,573362040,13990,13990,13990,13990,0
20230628,184000,573362040,13990,13990,13990,13990,1224
20230628,183900,573362040,13990,13990,13990,13990,0
20230628,183800,573362040,13990,13990,13990,13990,0
20230628,183700,573362040,13990,13990,13990,13990,0
20230628,183600,573362040,13990,13990,13990,13990,0
20230628,183500,573362040,13990,13990,13990,13990,0
20230628,183400,573362040,13990,13990,13990,13990,0
20230628,183300,573362040,13990,13990,13990,13990,0
20230628,183200,573362040,13990,13990,13990,13990,0
20230628,183100,573362040,13990,13990,13990,13990,0
20230628,183000,573362040,13990,13990,13990,13990,0
20230628,182900,573362040,13990,13990,13990,13990,0
20230628,182800,573362040,13990,13990,13990,13990,0
20230628,182700,573362040,13990,13990,13990,13990,0
20230628,182600,573362040,13990,13990,13990,13990,0
20230628,182500,573362040,13990,13990,13990,13990,0
20230628,182400,573362040,13990,13990,13990,13990,0
20230628,182300,573362040,13990,13990,13990,13990,0
20230628,182200,573362040,13990,13990,13990,13990,0
20230628,182100,573362040,13990,13990,13990,13990,0
20230628,182000,573362040,13990,13990,13990,13990,0
20230628,181900,573362040,13990,13990,13990,13990,0
20230628,181800,573362040,13990,13990,13990,13990,0
20230628,181700,573362040,13990,13990,13990,13990,0
20230628,181600,573362040,13990,13990,13990,13990,0
20230628,181500,573362040,13990,13990,13990,13990,0
20230628,181400,573362040,13990,13990,13990,13990,0
20230628,181300,573362040,13990,13990,13990,13990,0
20230628,181200,573362040,13990,13990,13990,13990,0
20230628,181100,573362040,13990,13990,13990,13990,0
20230628,181000,573362040,13990,13990,13990,13990,1224
20230628,180900,573362040,13990,13990,13990,13990,0
20230628,180800,573362040,13990,13990,13990,13990,0
20230628,180700,573362040,13990,13990,13990,13990,0
20230628,180600,573362040,13990,13990,13990,13990,0
20230628,180500,573362040,13990,13990,13990,13990,0
20230628,180400,573362040,13990,13990,13990,13990,0
20230628,180300,573362040,13990,13990,13990,13990,0
20230628,180200,573362040,13990,13990,13990,13990,0
20230628,180100,573362040,13990,13990,13990,13990,0
20230628,180000,573362040,13990,13990,13990,13990,0
20230628,175900,573362040,13990,13990,13990,13990,0
20230628,175800,573362040,13990,13990,13990,13990,0
20230628,175700,573362040,13990,13990,13990,13990,0
20230628,175600,573362040,13990,13990,13990,13990,0
20230628,175500,573362040,13990,13990,13990,13990,0
20230628,175400,573362040,13990,13990,13990,13990,0
20230628,175300,573362040,13990,13990,13990,13990,0
20230628,175200,573362040,13990,13990,13990,13990,0
20230628,175100,573362040,13990,13990,13990,13990,0
20230628,175000,573362040,13990,13990,13990,13990,0
20230628,174900,573362040,13990,13990,13990,13990,0
20230628,174800,573362040,13990,13990,13990,13990,0
20230628,174700,573362040,13990,13990,13990,13990,0
20230628,174600,573362040,13990,13990,13990,13990,0
20230628,174500,573362040,13990,13990,13990,13990,0
20230628,174400,573362040,13990,13990,13990,13990,0
20230628,174300,573362040,13990,13990,13990,13990,0
20230628,174200,573362040,13990,13990,13990,13990,0
20230628,174100,573362040,13990,13990,13990,13990,0
20230628,174000,573362040,13990,13990,13990,13990,1224
20230628,173900,573362040,13990,13990,13990,13990,0
20230628,173800,573362040,13990,13990,13990,13990,0
20230628,173700,573362040,13990,13990,13990,13990,0
20230628,173600,573362040,13990,13990,13990,13990,0
20230628,173500,573362040,13990,13990,13990,13990,0
20230628,173400,573362040,13990,13990,13990,13990,0
20230628,173300,573362040,13990,13990,13990,13990,0
20230628,173200,573362040,13990,13990,13990,13990,0
20230628,173100,573362040,13990,13990,13990,13990,0
20230628,173000,573362040,13990,13990,13990,13990,0
20230628,172900,573362040,13990,13990,13990,13990,0
20230628,172800,573362040,13990,13990,13990,13990,0
20230628,172700,573362040,13990,13990,13990,13990,0
20230628,172600,573362040,13990,13990,13990,13990,0
20230628,172500,573362040,13990,13990,13990,13990,0
20230628,172400,573362040,13990,13990,13990,13990,0
20230628,172300,573362040,13990,13990,13990,13990,0
20230628,172200,573362040,13990,13990,13990,13990,0
20230628,172100,573362040,13990,13990,13990,13990,0
20230628,172000,573362040,13990,13990,13990,13990,0
20230628,171900,573362040,13990,13990,13990,13990,0
20230628,171800,573362040,13990,13990,13990,13990,0
20230628,171700,573362040,13990,13990,13990,13990,0
20230628,171600,573362040,13990,13990,13990,13990,0
20230628,171500,573362040,13990,13990,13990,13990,0
20230628,171400,573362040,13990,13990,13990,13990,0
20230628,171300,573362040,13990,13990,13990,13990,0
20230628,171200,573362040,13990,13990,13990,13990,0
20230628,171100,573362040,13990,13990,13990,13990,0
20230628,171000,573362040,13990,13990,13990,13990,1224
20230628,170900,573362040,13990,13990,13990,13990,0
20230628,170800,573362040,13990,13990,13990,13990,0
20230628,170700,573362040,13990,13990,13990,13990,0
20230628,170600,573362040,13990,13990,13990,13990,0
20230628,170500,573362040,13990,13990,13990,13990,0
20230628,170400,573362040,13990,13990,13990,13990,0
20230628,170300,573362040,13990,13990,13990,13990,0
20230628,170200,573362040,13990,13990,13990,13990,0
20230628,170100,573362040,13990,13990,13990,13990,0
20230628,170000,573362040,13990,13990,13990,13990,0
20230628,165900,573362040,13990,13990,13990,13990,0
20230628,165800,573362040,13990,13990,13990,13990,0
20230628,165700,573362040,13990,13990,13990,13990,0
20230628,165600,573362040,13990,13990,13990,13990,0
20230628,165500,573362040,13990,13990,13990,13990,0
20230628,165400,573362040,13990,13990,13990,13990,0
20230628,165300,573362040,13990,13990,13990,13990,0
20230628,165200,573362040,13990,13990,13990,13990,0
20230628,165100,573362040,13990,13990,13990,13990,0
20230628,165000,573362040,13990,13990,13990,13990,0
20230628,164900,573362040,13990,13990,13990,13990,0
20230628,164800,573362040,13990,13990,13990,13990,0
20230628,164700,573362040,13990,13990,13990,13990,0
20230628,164600,573362040,13990,13990,13990,13990,0
20230628,164500,573362040,13990,13990,13990,13990,0
20230628,164400,573362040,13990,13990,13990,13990,0
20230628,164300,573362040,13990,13990,13990,13990,0
20230628,164200,573362040,13990,13990,13990,13990,0
20230628,164100,573362040,13990,13990,13990,13990,0
20230628,164000,573362040,13990,13990,13990,13990,1224
20230628,163900,573362040,13990,13990,13990,13990,0
20230628,163800,573362040,13990,13990,13990,13990,0
20230628,163700,573362040,13990,13990,13990,13990,0
20230628,163600,573362040,13990,13990,13990,13990,0
20230628,163500,573362040,13990,13990,13990,13990,0
20230628,163400,573362040,13990,13990,13990,13990,0
20230628,163300,573362040,13990,13990,13990,13990,0
20230628,163200,573362040,13990,13990,13990,13990,0
20230628,163100,573362040,13990,13990,13990,13990,0
20230628,163000,573362040,13990,13990,13990,13990,0
20230628,162900,573362040,13990,13990,13990,13990,0
20230628,162800,573362040,13990,13990,13990,13990,0
20230628,162700,573362040,13990,13990,13990,13990,0
20230628,162600,573362040,13990,13990,13990,13990,0
20230628,162500,573362040,13990,13990,13990,13990,0
20230628,162400,573362040,13990,13990,13990,13990,0
20230628,162300,573362040,13990,13990,13990,13990,0
20230628,162200,573362040,13990,13990,13990,13990,0
20230628,162100,573362040,13990,13990,13990,13990,0
20230628,162000,573362040,13990,13990,13990,13990,0
20230628,161900,573362040,13990,13990,13990,13990,0
20230628,161800,573362040,13990,13990,13990,13990,0
20230628,161700,573362040,13990,13990,13990,13990,0
20230628,161600,573362040,13990,13990,13990,13990,0
20230628,161500,573362040,13990,13990,13990,13990,0
20230628,161400,573362040,13990,13990,13990,13990,0
20230628,161300,573362040,13990,13990,13990,13990,0
20230628,161200,573362040,13990,13990,13990,13990,0
20230628,161100,573362040,13990,13990,13990,13990,0
20230628,161000,573362040,13990,13990,13990,13990,1224
20230628,160900,573362040,13990,13990,13990,13990,0
20230628,160800,573362040,13990,13990,13990,13990,0
20230628,160700,573362040,13990,13990,13990,13990,0
20230628,160600,573362040,13990,13990,13990,13990,0
20230628,160500,573362040,13990,13990,13990,13990,0
20230628,160400,573362040,13990,13990,13990,13990,0
20230628,160300,573362040,13990,13990,13990,13990,0
20230628,160200,573362040,13990,13990,13990,13990,0
20230628,160100,573362040,13990,13990,13990,13990,0
20230628,160000,573362040,13990,13990,13990,13990,0
20230628,155900,573362040,13990,13990,13990,13990,0
20230628,155800,573362040,13990,13990,13990,13990,0
20230628,155700,573362040,13990,13990,13990,13990,0
20230628,155600,573362040,13990,13990,13990,13990,0
20230628,155500,573362040,13990,13990,13990,13990,0
20230628,155400,573362040,13990,13990,13990,13990,0
20230628,155300,573362040,13990,13990,13990,13990,0
20230628,155200,573362040,13990,13990,13990,13990,0
20230628,155100,573362040,13990,13990,13990,13990,0
20230628,155000,573362040,13990,13990,13990,13990,0
20230628,154900,573362040,13990,13990,13990,13990,0
20230628,154800,573362040,13990,13990,13990,13990,0
20230628,154700,573362040,13990,13990,13990,13990,0
20230628,154600,573362040,13990,13990,13990,13990,0
20230628,154500,573362040,13990,13990,13990,13990,0
20230628,154400,573362040,13990,13990,13990,13990,0
20230628,154300,573362040,13990,13990,13990,13990,0
20230628,154200,573362040,13990,13990,13990,13990,0
20230628,154100,573362040,13990,13990,13990,13990,0
20230628,154000,573362040,13990,13990,13990,13990,1224
20230628,153900,573362040,13990,13990,13990,13990,0
20230628,153800,573362040,13990,13990,13990,13990,0
20230628,153700,573362040,13990,13990,13990,13990,0
20230628,153600,573362040,13990,13990,13990,13990,0
20230628,153500,573362040,13990,13990,13990,13990,0
20230628,153400,573362040,13990,13990,13990,13990,0
20230628,153300,573362040,13990,13990,13990,13990,0
20230628,153200,573362040,13990,13990,13990,13990,0
20230628,153100,573362040,13990,13990,13990,13990,0
20230628,153000,573362040,13990,13990,13990,13990,1224
20230628,152900,556238280,13880,13880,13880,13880,0
20230628,152800,556238280,13880,13880,13880,13880,0
20230628,152700,556238280,13880,13880,13880,13880,0
20230628,152600,556238280,13880,13880,13880,13880,0
20230628,152500,556238280,13880,13880,13880,13880,0
20230628,152400,556238280,13880,13880,13880,13880,0
20230628,152300,556238280,13880,13880,13880,13880,0
20230628,152200,556238280,13880,13880,13880,13880,0
20230628,152100,556238280,13880,13880,13880,13880,0
20230628,152000,556238280,13880,13880,13880,13880,0
20230628,151900,556238280,13880,13880,13880,13880,14
20230628,151800,556043960,13870,13870,13870,13870,0
20230628,151700,556043960,13870,13870,13870,13870,194
20230628,151600,553353180,13870,13870,13870,13870,13
20230628,151500,553172870,13890,13870,13890,13870,250
20230628,151400,549705210,13870,13870,13870,13870,1
20230628,151300,549691340,13870,13870,13870,13870,7
20230628,151200,549594250,13870,13870,13870,13870,27
20230628,151100,549219760,13870,13880,13880,13870,34
20230628,151000,548747990,13880,13880,13880,13880,1
20230628,150900,548734110,13890,13890,13890,13890,0
20230628,150800,548734110,13890,13890,13890,13890,0
20230628,150700,548734110,13890,13900,13900,13890,400
20230628,150600,543177930,13900,13900,13900,13900,0
20230628,150500,543177930,13900,13900,13900,13900,1
20230628,150400,543164030,13900,13900,13900,13900,0
20230628,150300,543164030,13900,13900,13900,13900,87
20230628,150200,541954730,13900,13900,13900,13900,3
20230628,150100,541913030,13900,13900,13900,13900,0
20230628,150000,541913030,13900,13900,13900,13900,3
20230628,145900,541871330,13900,13940,13940,13900,304
20230628,145800,537643990,13950,13950,13950,13950,0
20230628,145700,537643990,13950,13950,13950,13950,0
20230628,145600,537643990,13950,13950,13950,13950,467
20230628,145500,531129340,13960,13960,13960,13960,150
20230628,145400,529035340,13970,13970,13970,13970,0
20230628,145300,529035340,13970,13970,13970,13970,0
20230628,145200,529035340,13970,13970,13970,13970,8
20230628,145100,528923580,13950,13950,13950,13950,0
20230628,145000,528923580,13950,13950,13950,13950,3
20230628,144900,528881730,13990,13990,13990,13990,3
20230628,144800,528839760,13990,13990,13990,13990,79
20230628,144700,527734550,13990,13990,14000,13990,365
20230628,144600,522625980,13990,13890,13990,13890,57
20230628,144500,521828660,14000,13890,14000,13890,1501
20230628,144400,500850570,13890,13870,13890,13870,152
20230628,144300,498742230,13880,13880,13880,13880,153
20230628,144200,496618590,13880,13880,13880,13880,0
20230628,144100,496618590,13880,13880,13880,13880,30
20230628,144000,496202190,13880,13880,13880,13880,0
20230628,143900,496202190,13880,13880,13880,13880,0
20230628,143800,496202190,13880,13880,13880,13880,5
20230628,143700,496132790,13880,13880,13880,13880,0
20230628,143600,496132790,13880,13880,13880,13880,0
20230628,143500,496132790,13880,13880,13880,13880,0
20230628,143400,496132790,13880,13880,13880,13880,0
20230628,143300,496132790,13880,13880,13880,13880,0
20230628,143200,496132790,13880,13880,13880,13880,0
20230628,143100,496132790,13880,13880,13880,13880,0
20230628,143000,496132790,13880,13880,13880,13880,20
20230628,142900,495855190,13890,13890,13890,13890,0
20230628,142800,495855190,13890,13890,13890,13890,12
20230628,142700,495688510,13890,13890,13890,13890,2
20230628,142600,495660730,13920,13920,13920,13920,0
20230628,142500,495660730,13920,13920,13920,13920,0
20230628,142400,495660730,13920,13910,13920,13910,73
20230628,142300,494644870,13880,13880,13880,13880,0
20230628,142200,494644870,13880,13880,13880,13880,180
20230628,142100,492146470,13880,13880,13880,13880,1
20230628,142000,492132590,13880,13910,13910,13880,29
20230628,141900,491729520,13910,13910,13910,13910,0
20230628,141800,491729520,13910,13910,13910,13910,3
20230628,141700,491687790,13920,13920,13920,13920,7
20230628,141600,491590350,13920,13920,13920,13920,0
20230628,141500,491590350,13920,13920,13920,13920,274
20230628,141400,487776270,13920,13920,13920,13920,61
20230628,141300,486927150,13910,13910,13910,13910,26
20230628,141200,486565490,13910,13910,13910,13910,0
20230628,141100,486565490,13910,13910,13910,13910,30
20230628,141000,486148190,13920,13920,13920,13920,0
20230628,140900,486148190,13920,13920,13920,13920,0
20230628,140800,486148190,13920,13920,13920,13920,0
20230628,140700,486148190,13920,13920,13920,13920,5
20230628,140600,486078590,13920,13920,13920,13920,0
20230628,140500,486078590,13920,13920,13920,13920,0
20230628,140400,486078590,13920,13870,13920,13870,6
20230628,140300,485995320,13870,13870,13870,13870,0
20230628,140200,485995320,13870,13870,13870,13870,0
20230628,140100,485995320,13870,13870,13870,13870,0
20230628,140000,485995320,13870,13870,13870,13870,0
20230628,135900,485995320,13870,13870,13870,13870,0
20230628,135800,485995320,13870,13870,13870,13870,91
20230628,135700,484733150,13870,13870,13870,13870,0
20230628,135600,484733150,13870,13870,13870,13870,4
20230628,135500,484677670,13910,13910,13910,13910,0
20230628,135400,484677670,13910,13910,13910,13910,500
20230628,135300,477722670,13900,13900,13900,13900,11
20230628,135200,477569770,13900,13900,13900,13900,0
20230628,135100,477569770,13900,13900,13900,13900,31
20230628,135000,477138870,13870,13870,13870,13870,3
20230628,134900,477097260,13910,13910,13910,13910,0
20230628,134800,477097260,13910,13910,13910,13910,0
20230628,134700,477097260,13910,13910,13910,13910,14
20230628,134600,476902520,13880,13880,13880,13880,21
20230628,134500,476611040,13880,13880,13880,13880,0
20230628,134400,476611040,13880,13880,13880,13880,0
20230628,134300,476611040,13880,13880,13880,13880,140
20230628,134200,474667840,13880,13880,13880,13880,19
20230628,134100,474404120,13880,13880,13880,13880,1
20230628,134000,474390240,13850,13850,13850,13850,0
20230628,133900,474390240,13850,13850,13850,13850,0
20230628,133800,474390240,13850,13850,13850,13850,0
20230628,133700,474390240,13850,13850,13850,13850,0
20230628,133600,474390240,13850,13850,13850,13850,0
20230628,133500,474390240,13850,13850,13850,13850,0
20230628,133400,474390240,13850,13850,13850,13850,0
20230628,133300,474390240,13850,13850,13850,13850,0
20230628,133200,474390240,13850,13850,13850,13850,0
20230628,133100,474390240,13850,13850,13850,13850,0
20230628,133000,474390240,13850,13850,13850,13850,0
20230628,132900,474390240,13850,13850,13850,13850,0
20230628,132800,474390240,13850,13850,13850,13850,0
20230628,132700,474390240,13850,13850,13850,13850,5
20230628,132600,474320990,13850,13850,13850,13850,0
20230628,132500,474320990,13850,13850,13850,13850,0
20230628,132400,474320990,13850,13850,13850,13850,0
20230628,132300,474320990,13850,13880,13880,13850,8
20230628,132200,474210100,13880,13880,13880,13880,25
20230628,132100,473863100,13860,13860,13860,13860,0
20230628,132000,473863100,13860,13860,13860,13860,0
20230628,131900,473863100,13860,13860,13860,13860,0
20230628,131800,473863100,13860,13860,13860,13860,306
20230628,131700,469621940,13870,13870,13870,13870,100
20230628,131600,468234940,13890,13890,13890,13890,9
20230628,131500,468109930,13900,13910,13910,13900,533
20230628,131400,460701220,13900,13900,13900,13900,11
20230628,131300,460548320,13900,13900,13900,13900,0
20230628,131200,460548320,13900,13900,13900,13900,0
20230628,131100,460548320,13900,13900,13900,13900,0
20230628,131000,460548320,13900,13900,13900,13900,0
20230628,130900,460548320,13900,13900,13900,13900,0
20230628,130800,460548320,13900,13900,13900,13900,0
20230628,130700,460548320,13900,13900,13900,13900,0
20230628,130600,460548320,13900,13900,13900,13900,131
20230628,130500,458727420,13900,13900,13900,13900,2
20230628,130400,458699620,13900,13900,13900,13900,0
20230628,130300,458699620,13900,13900,13900,13900,0
20230628,130200,458699620,13900,13900,13900,13900,20
20230628,130100,458421620,13900,13880,13900,13880,24
20230628,130000,458088220,13900,13900,13900,13900,2
20230628,125900,458060420,13900,13900,13900,13900,0
20230628,125800,458060420,13900,13900,13900,13900,0
20230628,125700,458060420,13900,13890,13900,13890,764
20230628,125600,447440930,13870,13870,13870,13870,1
20230628,125500,447427060,13870,13870,13870,13870,66
20230628,125400,446511640,13890,13890,13890,13890,0
20230628,125300,446511640,13890,13890,13890,13890,0
20230628,125200,446511640,13890,13890,13890,13890,0
20230628,125100,446511640,13890,13890,13890,13890,118
20230628,125000,444872620,13900,13900,13900,13900,0
20230628,124900,444872620,13900,13900,13900,13900,0
20230628,124800,444872620,13900,13900,13900,13900,0
20230628,124700,444872620,13900,13900,13900,13900,0
20230628,124600,444872620,13900,13900,13900,13900,0
20230628,124500,444872620,13900,13900,13900,13900,0
20230628,124400,444872620,13900,13900,13900,13900,0
20230628,124300,444872620,13900,13900,13900,13900,0
20230628,124200,444872620,13900,13900,13900,13900,4
20230628,124100,444817020,13850,13850,13850,13850,0
20230628,124000,444817020,13850,13850,13850,13850,0
20230628,123900,444817020,13850,13850,13850,13850,0
20230628,123800,444817020,13850,13850,13850,13850,0
20230628,123700,444817020,13850,13850,13850,13850,0
20230628,123600,444817020,13850,13860,13860,13850,7
20230628,123500,444720040,13900,13900,13900,13900,0
20230628,123400,444720040,13900,13900,13900,13900,0
20230628,123300,444720040,13900,13900,13900,13900,0
20230628,123200,444720040,13900,13900,13900,13900,0
20230628,123100,444720040,13900,13900,13900,13900,0
20230628,123000,444720040,13900,13900,13900,13900,219
20230628,122900,441675940,13900,13870,13900,13870,7
20230628,122800,441578790,13870,13870,13870,13870,1
20230628,122700,441564920,13840,13840,13840,13840,40
20230628,122600,441011320,13810,13810,13810,13810,0
20230628,122500,441011320,13810,13810,13810,13810,0
20230628,122400,441011320,13810,13810,13810,13810,10
20230628,122300,440873220,13810,13810,13810,13810,9
20230628,122200,440748930,13810,13810,13810,13810,117
20230628,122100,439133160,13810,13810,13810,13810,0
20230628,122000,439133160,13810,13810,13810,13810,2390
20230628,121900,406127260,13800,13800,13800,13800,2
20230628,121800,406099660,13800,13800,13800,13800,0
20230628,121700,406099660,13800,13800,13800,13800,2
20230628,121600,406072060,13790,13790,13790,13790,0
20230628,121500,406072060,13790,13790,13790,13790,0
20230628,121400,406072060,13790,13790,13790,13790,0
20230628,121300,406072060,13790,13790,13790,13790,0
20230628,121200,406072060,13790,13790,13790,13790,3
20230628,121100,406030690,13810,13810,13810,13810,7
20230628,121000,405934020,13790,13790,13790,13790,0
20230628,120900,405934020,13790,13790,13790,13790,0
20230628,120800,405934020,13790,13810,13810,13790,53
20230628,120700,405202840,13810,13810,13810,13810,200
20230628,120600,402440840,13810,13810,13810,13810,0
20230628,120500,402440840,13810,13810,13810,13810,0
20230628,120400,402440840,13810,13850,13850,13790,1347
20230628,120300,383830670,13840,13840,13840,13840,0
20230628,120200,383830670,13840,13840,13840,13840,0
20230628,120100,383830670,13840,13840,13840,13840,0
20230628,120000,383830670,13840,13840,13840,13840,0
20230628,115900,383830670,13840,13840,13840,13840,0
20230628,115800,383830670,13840,13840,13840,13840,0
20230628,115700,383830670,13840,13840,13840,13840,0
20230628,115600,383830670,13840,13840,13840,13840,22
20230628,115500,383526190,13840,13840,13840,13840,15
20230628,115400,383318590,13830,13840,13840,13830,10
20230628,115300,383180250,13840,13840,13840,13840,130
20230628,115200,381381050,13830,13830,13830,13830,0
20230628,115100,381381050,13830,13830,13830,13830,0
20230628,115000,381381050,13830,13830,13830,13830,2
20230628,114900,381353390,13840,13840,13840,13840,0
20230628,114800,381353390,13840,13840,13840,13840,14
20230628,114700,381159630,13840,13840,13840,13840,0
20230628,114600,381159630,13840,13840,13840,13840,26
20230628,114500,380799790,13840,13840,13840,13840,0
20230628,114400,380799790,13840,13840,13840,13840,0
20230628,114300,380799790,13840,13840,13840,13840,25
20230628,114200,380453790,13830,13830,13830,13830,0
20230628,114100,380453790,13830,13830,13830,13830,0
20230628,114000,380453790,13830,13830,13830,13830,0
20230628,113900,380453790,13830,13830,13830,13830,0
20230628,113800,380453790,13830,13830,13830,13830,181
20230628,113700,377950560,13830,13830,13830,13830,19
20230628,113600,377687790,13830,13830,13830,13810,535
20230628,113500,370291960,13840,13840,13840,13840,0
20230628,113400,370291960,13840,13840,13840,13840,0
20230628,113300,370291960,13840,13840,13840,13840,0
20230628,113200,370291960,13840,13850,13850,13840,586
20230628,113100,362181400,13860,13860,13860,13860,260
20230628,113000,358577800,13860,13860,13860,13860,3
20230628,112900,358536220,13870,13880,13880,13870,396
20230628,112800,353042540,13890,13890,13890,13890,15
20230628,112700,352834190,13890,13890,13890,13890,0
20230628,112600,352834190,13890,13890,13890,13890,15
20230628,112500,352625840,13890,13890,13890,13890,29
20230628,112400,352223030,13890,13890,13890,13890,1
20230628,112300,352209140,13890,13890,13890,13890,2
20230628,112200,352181360,13900,13900,13900,13900,0
20230628,112100,352181360,13900,13900,13900,13900,0
20230628,112000,352181360,13900,13900,13900,13900,0
20230628,111900,352181360,13900,13900,13900,13900,47
20230628,111800,351528060,13900,13900,13900,13900,47
20230628,111700,350874760,13920,13920,13920,13920,0
20230628,111600,350874760,13920,13920,13920,13920,57
20230628,111500,350081320,13920,13920,13920,13920,107
20230628,111400,348591880,13920,13910,13920,13910,220
20230628,111300,345530380,13900,13900,13900,13900,0
20230628,111200,345530380,13900,13900,13900,13900,2
20230628,111100,345502580,13910,13910,13910,13910,10
20230628,111000,345363480,13900,13900,13900,13900,20
20230628,110900,345085480,13900,13900,13900,13900,0
20230628,110800,345085480,13900,13900,13900,13900,1
20230628,110700,345071580,13900,13900,13900,13900,1
20230628,110600,345057680,13900,13910,13910,13900,180
20230628,110500,342554430,13920,13920,13920,13920,20
20230628,110400,342276030,13920,13920,13920,13910,1368
20230628,110300,323235490,13930,13930,13930,13930,43
20230628,110200,322636500,13930,13930,13930,13930,32
20230628,110100,322190740,13950,13950,13950,13950,29
20230628,110000,321786190,13940,13940,13940,13940,12
20230628,105900,321618910,13980,13980,13980,13980,0
20230628,105800,321618910,13980,13980,13980,13980,0
20230628,105700,321618910,13980,13980,13980,13980,0
20230628,105600,321618910,13980,13980,13980,13980,0
20230628,105500,321618910,13980,13980,13980,13980,0
20230628,105400,321618910,13980,13980,13980,13980,153
20230628,105300,319479970,13980,13980,13980,13980,1
20230628,105200,319465990,13920,13920,13920,13920,90
20230628,105100,318213190,13980,13980,13980,13980,149
20230628,105000,316130170,13980,13980,13980,13980,0
20230628,104900,316130170,13980,13990,13990,13980,80
20230628,104800,315011070,13970,13970,13970,13970,20
20230628,104700,314731670,13970,13990,13990,13970,1174
20230628,104600,298319830,13980,13990,13990,13980,628
20230628,104500,289540330,13990,13990,13990,13990,204
20230628,104400,286686370,13980,13990,13990,13980,266
20230628,104300,282967530,13980,13980,13980,13980,178
20230628,104200,280479090,13970,13940,13970,13940,963
20230628,104100,267032700,13930,13930,13940,13930,2706
20230628,104000,229337060,13920,13900,13920,13900,5
20230628,103900,229267500,13900,13900,13900,13900,8
20230628,103800,229156300,13910,13900,13910,13900,18
20230628,103700,228905940,13900,13900,13900,13900,99
20230628,103600,227529840,13900,13900,13900,13900,136
20230628,103500,225639440,13900,13870,13900,13870,11
20230628,103400,225486570,13860,13860,13860,13860,45
20230628,103300,224862870,13860,13880,13880,13860,40
20230628,103200,224308430,13860,13930,13930,13860,321
20230628,103100,219849230,13930,13880,13930,13880,601
20230628,103000,211507300,13870,13870,13870,13870,215
20230628,102900,208525250,13860,13860,13860,13860,0
20230628,102800,208525250,13860,13860,13860,13860,1
20230628,102700,208511390,13860,13860,13860,13860,0
20230628,102600,208511390,13860,13860,13860,13860,1
20230628,102500,208497530,13860,13910,13910,13860,123
20230628,102400,206787750,13910,13910,13910,13910,0
20230628,102300,206787750,13910,13860,13910,13860,2580
20230628,102200,171002390,13860,13860,13860,13860,1
20230628,102100,170988530,13860,13860,13860,13860,0
20230628,102000,170988530,13860,13860,13860,13860,2
20230628,101900,170960810,13870,13870,13870,13870,92
20230628,101800,169684770,13870,13850,13870,13850,20
20230628,101700,169407570,13870,13870,13870,13870,0
20230628,101600,169407570,13870,13870,13870,13870,100
20230628,101500,168020570,13830,13830,13830,13830,0
20230628,101400,168020570,13830,13830,13830,13830,0
20230628,101300,168020570,13830,13830,13830,13830,0
20230628,101200,168020570,13830,13830,13830,13830,1
20230628,101100,168006740,13830,13840,13840,13830,135
20230628,101000,166138910,13840,13840,13840,13840,10
20230628,100900,166000510,13840,13830,13840,13830,38
20230628,100800,165474900,13840,13840,13840,13840,20
20230628,100700,165198100,13830,13830,13830,13830,0
20230628,100600,165198100,13830,13830,13830,13830,70
20230628,100500,164230000,13820,13820,13820,13820,0
20230628,100400,164230000,13820,13820,13820,13820,0
20230628,100300,164230000,13820,13820,13820,13820,0
20230628,100200,164230000,13820,13810,13820,13810,53
20230628,100100,163497570,13810,13810,13810,13810,52
20230628,100000,162779450,13820,13820,13820,13820,34
20230628,095900,162309570,13820,13870,13870,13820,167
20230628,095800,160001450,13880,13880,13880,13880,90
20230628,095700,158752250,13870,13870,13870,13870,63
20230628,095600,157878440,13870,13870,13870,13870,12
20230628,095500,157712000,13880,13840,13880,13820,742
20230628,095400,147451180,13830,13830,13830,13830,150
20230628,095300,145376680,13830,13830,13830,13830,35
20230628,095200,144892630,13820,13830,13830,13820,32
20230628,095100,144450160,13920,13830,13920,13830,221
20230628,095000,141393640,13820,13890,13890,13820,201
20230628,094900,138614760,13890,13970,13970,13890,303
20230628,094800,134394770,13970,13890,13970,13890,845
20230628,094700,122629350,13900,13830,13900,13830,6
20230628,094600,122546230,13820,13860,13960,13820,508
20230628,094500,115501880,13950,13850,14040,13830,649
20230628,094400,106454290,13850,13740,13850,13740,894
20230628,094300,94131600,13700,13700,13700,13700,0
20230628,094200,94131600,13700,13700,13700,13700,0
20230628,094100,94131600,13700,13700,13700,13700,0
20230628,094000,94131600,13700,13700,13700,13700,5
20230628,093900,94063100,13700,13700,13700,13700,0
20230628,093800,94063100,13700,13700,13740,13700,12
20230628,093700,93898300,13710,13720,13720,13700,374
20230628,093600,88770030,13740,13720,13740,13720,2
20230628,093500,88742570,13720,13720,13720,13720,0
20230628,093400,88742570,13720,13720,13720,13720,1
20230628,093300,88728850,13720,13750,13750,13720,7
20230628,093200,88632780,13710,13710,13710,13710,0
20230628,093100,88632780,13710,13710,13710,13710,0
20230628,093000,88632780,13710,13720,13720,13710,20
20230628,092900,88358450,13700,13700,13700,13700,0
20230628,092800,88358450,13700,13700,13700,13700,0
20230628,092700,88358450,13700,13700,13700,13700,7
20230628,092600,88262550,13700,13730,13740,13700,103
20230628,092500,86847430,13740,13740,13740,13740,100
20230628,092400,85473430,13700,13740,13740,13700,2
20230628,092300,85445990,13700,13700,13700,13700,4
20230628,092200,85391190,13690,13700,13700,13690,37
20230628,092100,84884300,13690,13700,13750,13690,35
20230628,092000,84404210,13740,13740,13740,13740,1
20230628,091900,84390470,13690,13690,13690,13690,0
20230628,091800,84390470,13690,13690,13690,13690,0
20230628,091700,84390470,13690,13690,13690,13690,30
20230628,091600,83979770,13690,13690,13690,13690,100
20230628,091500,82610770,13690,13690,13690,13690,20
20230628,091400,82336970,13690,13770,13780,13690,121
20230628,091300,80678810,13780,13780,13780,13780,50
20230628,091200,79989810,13790,13790,13790,13790,0
20230628,091100,79989810,13790,13790,13790,13790,0
20230628,091000,79989810,13790,13660,13790,13660,17
20230628,090900,79756450,13660,13660,13660,13660,27
20230628,090800,79387630,13660,13660,13660,13660,30
20230628,090700,78977830,13640,13640,13640,13640,0
20230628,090600,78977830,13640,13640,13640,13630,24
20230628,090500,78650480,13640,13640,13640,13630,270
20230628,090400,74967690,13640,13640,13660,13640,136
20230628,090300,73111650,13660,13790,13790,13660,630
20230628,090200,64464800,13790,13800,13800,13720,6
20230628,090100,64382120,13700,13600,13700,13600,103
20230628,090000,62971220,13630,13600,13630,13580,4630