KissMeData/083550/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193800,124183290,5390,5390,5390,5390,169
20230628,193700,124183290,5390,5390,5390,5390,0
20230628,193600,124183290,5390,5390,5390,5390,0
20230628,193500,124183290,5390,5390,5390,5390,0
20230628,193400,124183290,5390,5390,5390,5390,0
20230628,193300,124183290,5390,5390,5390,5390,0
20230628,193200,124183290,5390,5390,5390,5390,0
20230628,193100,124183290,5390,5390,5390,5390,0
20230628,193000,124183290,5390,5390,5390,5390,0
20230628,192900,124183290,5390,5390,5390,5390,0
20230628,192800,124183290,5390,5390,5390,5390,0
20230628,192700,124183290,5390,5390,5390,5390,0
20230628,192600,124183290,5390,5390,5390,5390,0
20230628,192500,124183290,5390,5390,5390,5390,0
20230628,192400,124183290,5390,5390,5390,5390,0
20230628,192300,124183290,5390,5390,5390,5390,0
20230628,192200,124183290,5390,5390,5390,5390,0
20230628,192100,124183290,5390,5390,5390,5390,0
20230628,192000,124183290,5390,5390,5390,5390,0
20230628,191900,124183290,5390,5390,5390,5390,0
20230628,191800,124183290,5390,5390,5390,5390,0
20230628,191700,124183290,5390,5390,5390,5390,0
20230628,191600,124183290,5390,5390,5390,5390,0
20230628,191500,124183290,5390,5390,5390,5390,0
20230628,191400,124183290,5390,5390,5390,5390,0
20230628,191300,124183290,5390,5390,5390,5390,0
20230628,191200,124183290,5390,5390,5390,5390,0
20230628,191100,124183290,5390,5390,5390,5390,0
20230628,191000,124183290,5390,5390,5390,5390,0
20230628,190900,124183290,5390,5390,5390,5390,0
20230628,190800,124183290,5390,5390,5390,5390,169
20230628,190700,124183290,5390,5390,5390,5390,0
20230628,190600,124183290,5390,5390,5390,5390,0
20230628,190500,124183290,5390,5390,5390,5390,0
20230628,190400,124183290,5390,5390,5390,5390,0
20230628,190300,124183290,5390,5390,5390,5390,0
20230628,190200,124183290,5390,5390,5390,5390,0
20230628,190100,124183290,5390,5390,5390,5390,0
20230628,190000,124183290,5390,5390,5390,5390,0
20230628,185900,124183290,5390,5390,5390,5390,0
20230628,185800,124183290,5390,5390,5390,5390,0
20230628,185700,124183290,5390,5390,5390,5390,0
20230628,185600,124183290,5390,5390,5390,5390,0
20230628,185500,124183290,5390,5390,5390,5390,0
20230628,185400,124183290,5390,5390,5390,5390,0
20230628,185300,124183290,5390,5390,5390,5390,0
20230628,185200,124183290,5390,5390,5390,5390,0
20230628,185100,124183290,5390,5390,5390,5390,0
20230628,185000,124183290,5390,5390,5390,5390,0
20230628,184900,124183290,5390,5390,5390,5390,0
20230628,184800,124183290,5390,5390,5390,5390,0
20230628,184700,124183290,5390,5390,5390,5390,0
20230628,184600,124183290,5390,5390,5390,5390,0
20230628,184500,124183290,5390,5390,5390,5390,0
20230628,184400,124183290,5390,5390,5390,5390,0
20230628,184300,124183290,5390,5390,5390,5390,0
20230628,184200,124183290,5390,5390,5390,5390,0
20230628,184100,124183290,5390,5390,5390,5390,0
20230628,184000,124183290,5390,5390,5390,5390,0
20230628,183900,124183290,5390,5390,5390,5390,0
20230628,183800,124183290,5390,5390,5390,5390,169
20230628,183700,124183290,5390,5390,5390,5390,0
20230628,183600,124183290,5390,5390,5390,5390,0
20230628,183500,124183290,5390,5390,5390,5390,0
20230628,183400,124183290,5390,5390,5390,5390,0
20230628,183300,124183290,5390,5390,5390,5390,0
20230628,183200,124183290,5390,5390,5390,5390,0
20230628,183100,124183290,5390,5390,5390,5390,0
20230628,183000,124183290,5390,5390,5390,5390,0
20230628,182900,124183290,5390,5390,5390,5390,0
20230628,182800,124183290,5390,5390,5390,5390,0
20230628,182700,124183290,5390,5390,5390,5390,0
20230628,182600,124183290,5390,5390,5390,5390,0
20230628,182500,124183290,5390,5390,5390,5390,0
20230628,182400,124183290,5390,5390,5390,5390,0
20230628,182300,124183290,5390,5390,5390,5390,0
20230628,182200,124183290,5390,5390,5390,5390,0
20230628,182100,124183290,5390,5390,5390,5390,0
20230628,182000,124183290,5390,5390,5390,5390,0
20230628,181900,124183290,5390,5390,5390,5390,0
20230628,181800,124183290,5390,5390,5390,5390,0
20230628,181700,124183290,5390,5390,5390,5390,0
20230628,181600,124183290,5390,5390,5390,5390,0
20230628,181500,124183290,5390,5390,5390,5390,0
20230628,181400,124183290,5390,5390,5390,5390,0
20230628,181300,124183290,5390,5390,5390,5390,0
20230628,181200,124183290,5390,5390,5390,5390,0
20230628,181100,124183290,5390,5390,5390,5390,0
20230628,181000,124183290,5390,5390,5390,5390,0
20230628,180900,124183290,5390,5390,5390,5390,0
20230628,180800,124183290,5390,5390,5390,5390,169
20230628,180700,124183290,5390,5390,5390,5390,0
20230628,180600,124183290,5390,5390,5390,5390,0
20230628,180500,124183290,5390,5390,5390,5390,0
20230628,180400,124183290,5390,5390,5390,5390,0
20230628,180300,124183290,5390,5390,5390,5390,0
20230628,180200,124183290,5390,5390,5390,5390,0
20230628,180100,124183290,5390,5390,5390,5390,0
20230628,180000,124183290,5390,5390,5390,5390,0
20230628,175900,124183290,5390,5390,5390,5390,0
20230628,175800,124183290,5390,5390,5390,5390,0
20230628,175700,124183290,5390,5390,5390,5390,0
20230628,175600,124183290,5390,5390,5390,5390,0
20230628,175500,124183290,5390,5390,5390,5390,0
20230628,175400,124183290,5390,5390,5390,5390,0
20230628,175300,124183290,5390,5390,5390,5390,0
20230628,175200,124183290,5390,5390,5390,5390,0
20230628,175100,124183290,5390,5390,5390,5390,0
20230628,175000,124183290,5390,5390,5390,5390,0
20230628,174900,124183290,5390,5390,5390,5390,0
20230628,174800,124183290,5390,5390,5390,5390,0
20230628,174700,124183290,5390,5390,5390,5390,0
20230628,174600,124183290,5390,5390,5390,5390,0
20230628,174500,124183290,5390,5390,5390,5390,0
20230628,174400,124183290,5390,5390,5390,5390,0
20230628,174300,124183290,5390,5390,5390,5390,0
20230628,174200,124183290,5390,5390,5390,5390,0
20230628,174100,124183290,5390,5390,5390,5390,0
20230628,174000,124183290,5390,5390,5390,5390,0
20230628,173900,124183290,5390,5390,5390,5390,0
20230628,173800,124183290,5390,5390,5390,5390,169
20230628,173700,124183290,5390,5390,5390,5390,0
20230628,173600,124183290,5390,5390,5390,5390,0
20230628,173500,124183290,5390,5390,5390,5390,0
20230628,173400,124183290,5390,5390,5390,5390,0
20230628,173300,124183290,5390,5390,5390,5390,0
20230628,173200,124183290,5390,5390,5390,5390,0
20230628,173100,124183290,5390,5390,5390,5390,0
20230628,173000,124183290,5390,5390,5390,5390,0
20230628,172900,124183290,5390,5390,5390,5390,0
20230628,172800,124183290,5390,5390,5390,5390,0
20230628,172700,124183290,5390,5390,5390,5390,0
20230628,172600,124183290,5390,5390,5390,5390,0
20230628,172500,124183290,5390,5390,5390,5390,0
20230628,172400,124183290,5390,5390,5390,5390,0
20230628,172300,124183290,5390,5390,5390,5390,0
20230628,172200,124183290,5390,5390,5390,5390,0
20230628,172100,124183290,5390,5390,5390,5390,0
20230628,172000,124183290,5390,5390,5390,5390,0
20230628,171900,124183290,5390,5390,5390,5390,0
20230628,171800,124183290,5390,5390,5390,5390,0
20230628,171700,124183290,5390,5390,5390,5390,0
20230628,171600,124183290,5390,5390,5390,5390,0
20230628,171500,124183290,5390,5390,5390,5390,0
20230628,171400,124183290,5390,5390,5390,5390,0
20230628,171300,124183290,5390,5390,5390,5390,0
20230628,171200,124183290,5390,5390,5390,5390,0
20230628,171100,124183290,5390,5390,5390,5390,0
20230628,171000,124183290,5390,5390,5390,5390,0
20230628,170900,124183290,5390,5390,5390,5390,0
20230628,170800,124183290,5390,5390,5390,5390,169
20230628,170700,124183290,5390,5390,5390,5390,0
20230628,170600,124183290,5390,5390,5390,5390,0
20230628,170500,124183290,5390,5390,5390,5390,0
20230628,170400,124183290,5390,5390,5390,5390,0
20230628,170300,124183290,5390,5390,5390,5390,0
20230628,170200,124183290,5390,5390,5390,5390,0
20230628,170100,124183290,5390,5390,5390,5390,0
20230628,170000,124183290,5390,5390,5390,5390,0
20230628,165900,124183290,5390,5390,5390,5390,0
20230628,165800,124183290,5390,5390,5390,5390,0
20230628,165700,124183290,5390,5390,5390,5390,0
20230628,165600,124183290,5390,5390,5390,5390,0
20230628,165500,124183290,5390,5390,5390,5390,0
20230628,165400,124183290,5390,5390,5390,5390,0
20230628,165300,124183290,5390,5390,5390,5390,0
20230628,165200,124183290,5390,5390,5390,5390,0
20230628,165100,124183290,5390,5390,5390,5390,0
20230628,165000,124183290,5390,5390,5390,5390,0
20230628,164900,124183290,5390,5390,5390,5390,0
20230628,164800,124183290,5390,5390,5390,5390,0
20230628,164700,124183290,5390,5390,5390,5390,0
20230628,164600,124183290,5390,5390,5390,5390,0
20230628,164500,124183290,5390,5390,5390,5390,0
20230628,164400,124183290,5390,5390,5390,5390,0
20230628,164300,124183290,5390,5390,5390,5390,0
20230628,164200,124183290,5390,5390,5390,5390,0
20230628,164100,124183290,5390,5390,5390,5390,0
20230628,164000,124183290,5390,5390,5390,5390,0
20230628,163900,124183290,5390,5390,5390,5390,0
20230628,163800,124183290,5390,5390,5390,5390,169
20230628,163700,124183290,5390,5390,5390,5390,0
20230628,163600,124183290,5390,5390,5390,5390,0
20230628,163500,124183290,5390,5390,5390,5390,0
20230628,163400,124183290,5390,5390,5390,5390,0
20230628,163300,124183290,5390,5390,5390,5390,0
20230628,163200,124183290,5390,5390,5390,5390,0
20230628,163100,124183290,5390,5390,5390,5390,0
20230628,163000,124183290,5390,5390,5390,5390,0
20230628,162900,124183290,5390,5390,5390,5390,0
20230628,162800,124183290,5390,5390,5390,5390,0
20230628,162700,124183290,5390,5390,5390,5390,0
20230628,162600,124183290,5390,5390,5390,5390,0
20230628,162500,124183290,5390,5390,5390,5390,0
20230628,162400,124183290,5390,5390,5390,5390,0
20230628,162300,124183290,5390,5390,5390,5390,0
20230628,162200,124183290,5390,5390,5390,5390,0
20230628,162100,124183290,5390,5390,5390,5390,0
20230628,162000,124183290,5390,5390,5390,5390,0
20230628,161900,124183290,5390,5390,5390,5390,0
20230628,161800,124183290,5390,5390,5390,5390,0
20230628,161700,124183290,5390,5390,5390,5390,0
20230628,161600,124183290,5390,5390,5390,5390,0
20230628,161500,124183290,5390,5390,5390,5390,0
20230628,161400,124183290,5390,5390,5390,5390,0
20230628,161300,124183290,5390,5390,5390,5390,0
20230628,161200,124183290,5390,5390,5390,5390,0
20230628,161100,124183290,5390,5390,5390,5390,0
20230628,161000,124183290,5390,5390,5390,5390,0
20230628,160900,124183290,5390,5390,5390,5390,0
20230628,160800,124183290,5390,5390,5390,5390,169
20230628,160700,124183290,5390,5390,5390,5390,0
20230628,160600,124183290,5390,5390,5390,5390,0
20230628,160500,124183290,5390,5390,5390,5390,0
20230628,160400,124183290,5390,5390,5390,5390,0
20230628,160300,124183290,5390,5390,5390,5390,0
20230628,160200,124183290,5390,5390,5390,5390,0
20230628,160100,124183290,5390,5390,5390,5390,0
20230628,160000,124183290,5390,5390,5390,5390,0
20230628,155900,124183290,5390,5390,5390,5390,0
20230628,155800,124183290,5390,5390,5390,5390,0
20230628,155700,124183290,5390,5390,5390,5390,0
20230628,155600,124183290,5390,5390,5390,5390,0
20230628,155500,124183290,5390,5390,5390,5390,0
20230628,155400,124183290,5390,5390,5390,5390,0
20230628,155300,124183290,5390,5390,5390,5390,0
20230628,155200,124183290,5390,5390,5390,5390,0
20230628,155100,124183290,5390,5390,5390,5390,0
20230628,155000,124183290,5390,5390,5390,5390,0
20230628,154900,124183290,5390,5390,5390,5390,0
20230628,154800,124183290,5390,5390,5390,5390,0
20230628,154700,124183290,5390,5390,5390,5390,0
20230628,154600,124183290,5390,5390,5390,5390,0
20230628,154500,124183290,5390,5390,5390,5390,0
20230628,154400,124183290,5390,5390,5390,5390,0
20230628,154300,124183290,5390,5390,5390,5390,0
20230628,154200,124183290,5390,5390,5390,5390,0
20230628,154100,124183290,5390,5390,5390,5390,0
20230628,154000,124183290,5390,5390,5390,5390,0
20230628,153900,124183290,5390,5390,5390,5390,0
20230628,153800,124183290,5390,5390,5390,5390,169
20230628,153700,124183290,5390,5390,5390,5390,0
20230628,153600,124183290,5390,5390,5390,5390,0
20230628,153500,124183290,5390,5390,5390,5390,0
20230628,153400,124183290,5390,5390,5390,5390,0
20230628,153300,124183290,5390,5390,5390,5390,0
20230628,153200,124183290,5390,5390,5390,5390,0
20230628,153100,124183290,5390,5390,5390,5390,0
20230628,153000,124183290,5390,5390,5390,5390,169
20230628,152900,123272380,5350,5350,5350,5350,0
20230628,152800,123272380,5350,5350,5350,5350,0
20230628,152700,123272380,5350,5350,5350,5350,0
20230628,152600,123272380,5350,5350,5350,5350,0
20230628,152500,123272380,5350,5350,5350,5350,0
20230628,152400,123272380,5350,5350,5350,5350,0
20230628,152300,123272380,5350,5350,5350,5350,0
20230628,152200,123272380,5350,5350,5350,5350,0
20230628,152100,123272380,5350,5350,5350,5350,0
20230628,152000,123272380,5350,5350,5350,5350,0
20230628,151900,123272380,5350,5390,5390,5350,21
20230628,151800,123159590,5380,5380,5380,5380,0
20230628,151700,123159590,5380,5370,5380,5370,31
20230628,151600,122993010,5390,5360,5390,5360,11
20230628,151500,122933800,5380,5380,5380,5380,0
20230628,151400,122933800,5380,5350,5380,5340,46
20230628,151300,122687470,5390,5390,5390,5390,0
20230628,151200,122687470,5390,5350,5390,5350,232
20230628,151100,121442510,5360,5360,5360,5360,0
20230628,151000,121442510,5360,5350,5360,5350,266
20230628,150900,120017120,5350,5350,5350,5350,186
20230628,150800,119022020,5350,5350,5350,5350,11
20230628,150700,118963170,5350,5350,5350,5350,0
20230628,150600,118963170,5350,5340,5350,5340,7
20230628,150500,118925770,5340,5350,5350,5340,99
20230628,150400,118396970,5350,5350,5350,5350,0
20230628,150300,118396970,5350,5350,5350,5350,0
20230628,150200,118396970,5350,5350,5350,5350,0
20230628,150100,118396970,5350,5350,5350,5350,0
20230628,150000,118396970,5350,5350,5350,5350,74
20230628,145900,118001070,5350,5350,5350,5350,0
20230628,145800,118001070,5350,5350,5350,5350,0
20230628,145700,118001070,5350,5350,5350,5350,10
20230628,145600,117947570,5350,5350,5350,5350,0
20230628,145500,117947570,5350,5350,5350,5350,0
20230628,145400,117947570,5350,5350,5350,5350,1
20230628,145300,117942220,5360,5340,5360,5330,1283
20230628,145200,111103360,5340,5370,5370,5340,3213
20230628,145100,93917730,5390,5390,5390,5390,0
20230628,145000,93917730,5390,5390,5390,5390,0
20230628,144900,93917730,5390,5380,5390,5380,20
20230628,144800,93810090,5390,5390,5390,5390,0
20230628,144700,93810090,5390,5390,5390,5390,18
20230628,144600,93713070,5390,5390,5390,5390,0
20230628,144500,93713070,5390,5390,5390,5390,0
20230628,144400,93713070,5390,5390,5390,5390,3
20230628,144300,93696900,5360,5360,5360,5360,0
20230628,144200,93696900,5360,5360,5360,5360,39
20230628,144100,93487860,5360,5360,5360,5360,0
20230628,144000,93487860,5360,5360,5360,5360,0
20230628,143900,93487860,5360,5360,5360,5360,0
20230628,143800,93487860,5360,5390,5390,5360,7
20230628,143700,93450190,5390,5390,5390,5390,0
20230628,143600,93450190,5390,5370,5390,5360,8
20230628,143500,93407150,5390,5390,5390,5390,0
20230628,143400,93407150,5390,5390,5390,5390,0
20230628,143300,93407150,5390,5390,5390,5390,0
20230628,143200,93407150,5390,5390,5390,5390,0
20230628,143100,93407150,5390,5390,5390,5390,0
20230628,143000,93407150,5390,5390,5390,5390,0
20230628,142900,93407150,5390,5390,5390,5390,0
20230628,142800,93407150,5390,5390,5390,5390,0
20230628,142700,93407150,5390,5390,5390,5390,0
20230628,142600,93407150,5390,5390,5390,5390,0
20230628,142500,93407150,5390,5390,5390,5390,0
20230628,142400,93407150,5390,5390,5390,5390,0
20230628,142300,93407150,5390,5390,5390,5390,0
20230628,142200,93407150,5390,5390,5390,5390,0
20230628,142100,93407150,5390,5390,5390,5390,0
20230628,142000,93407150,5390,5390,5390,5390,0
20230628,141900,93407150,5390,5390,5390,5390,0
20230628,141800,93407150,5390,5390,5390,5390,0
20230628,141700,93407150,5390,5380,5390,5380,158
20230628,141600,92555920,5380,5380,5380,5380,10
20230628,141500,92502120,5380,5380,5380,5380,0
20230628,141400,92502120,5380,5380,5380,5380,0
20230628,141300,92502120,5380,5380,5380,5380,1
20230628,141200,92496740,5360,5360,5360,5360,0
20230628,141100,92496740,5360,5360,5360,5360,88
20230628,141000,92025060,5390,5390,5390,5390,0
20230628,140900,92025060,5390,5390,5390,5390,0
20230628,140800,92025060,5390,5390,5390,5390,3
20230628,140700,92008890,5390,5390,5390,5390,0
20230628,140600,92008890,5390,5390,5390,5390,10
20230628,140500,91954990,5380,5380,5380,5380,51
20230628,140400,91680610,5380,5380,5380,5380,0
20230628,140300,91680610,5380,5380,5380,5380,0
20230628,140200,91680610,5380,5380,5380,5380,0
20230628,140100,91680610,5380,5380,5380,5380,0
20230628,140000,91680610,5380,5380,5380,5380,0
20230628,135900,91680610,5380,5380,5380,5380,45
20230628,135800,91438510,5350,5350,5350,5350,0
20230628,135700,91438510,5350,5350,5350,5350,20
20230628,135600,91331510,5350,5350,5350,5350,0
20230628,135500,91331510,5350,5350,5350,5350,0
20230628,135400,91331510,5350,5350,5350,5350,1
20230628,135300,91326160,5350,5350,5350,5350,0
20230628,135200,91326160,5350,5350,5350,5350,0
20230628,135100,91326160,5350,5350,5350,5350,0
20230628,135000,91326160,5350,5350,5350,5350,0
20230628,134900,91326160,5350,5370,5370,5350,46
20230628,134800,91079840,5380,5380,5380,5380,0
20230628,134700,91079840,5380,5380,5380,5380,0
20230628,134600,91079840,5380,5380,5380,5380,215
20230628,134500,89923140,5380,5380,5380,5380,3
20230628,134400,89907000,5370,5370,5370,5370,4
20230628,134300,89885520,5360,5360,5360,5360,0
20230628,134200,89885520,5360,5360,5360,5360,0
20230628,134100,89885520,5360,5360,5360,5360,0
20230628,134000,89885520,5360,5360,5360,5360,0
20230628,133900,89885520,5360,5360,5360,5360,0
20230628,133800,89885520,5360,5370,5370,5360,2
20230628,133700,89874790,5380,5380,5380,5380,0
20230628,133600,89874790,5380,5380,5380,5380,0
20230628,133500,89874790,5380,5380,5380,5380,49
20230628,133400,89611170,5380,5380,5380,5380,0
20230628,133300,89611170,5380,5380,5380,5380,0
20230628,133200,89611170,5380,5380,5380,5380,0
20230628,133100,89611170,5380,5380,5380,5380,0
20230628,133000,89611170,5380,5380,5380,5380,0
20230628,132900,89611170,5380,5380,5380,5380,0
20230628,132800,89611170,5380,5380,5380,5380,0
20230628,132700,89611170,5380,5380,5380,5380,0
20230628,132600,89611170,5380,5380,5380,5380,34
20230628,132500,89428250,5380,5380,5380,5380,1000
20230628,132400,84048250,5380,5380,5380,5380,0
20230628,132300,84048250,5380,5380,5380,5380,0
20230628,132200,84048250,5380,5380,5380,5380,0
20230628,132100,84048250,5380,5380,5380,5380,0
20230628,132000,84048250,5380,5380,5380,5380,0
20230628,131900,84048250,5380,5380,5380,5380,0
20230628,131800,84048250,5380,5380,5380,5380,0
20230628,131700,84048250,5380,5380,5380,5380,0
20230628,131600,84048250,5380,5380,5380,5380,0
20230628,131500,84048250,5380,5380,5380,5380,0
20230628,131400,84048250,5380,5380,5380,5380,0
20230628,131300,84048250,5380,5380,5380,5380,0
20230628,131200,84048250,5380,5380,5380,5380,100
20230628,131100,83510250,5360,5360,5360,5360,0
20230628,131000,83510250,5360,5360,5360,5360,0
20230628,130900,83510250,5360,5360,5360,5360,0
20230628,130800,83510250,5360,5360,5360,5360,0
20230628,130700,83510250,5360,5360,5360,5360,1
20230628,130600,83504890,5380,5380,5380,5380,0
20230628,130500,83504890,5380,5370,5380,5370,10
20230628,130400,83451170,5370,5360,5370,5360,16
20230628,130300,83365310,5360,5360,5360,5360,1
20230628,130200,83359950,5360,5360,5360,5360,0
20230628,130100,83359950,5360,5360,5360,5360,0
20230628,130000,83359950,5360,5360,5360,5360,0
20230628,125900,83359950,5360,5360,5360,5360,0
20230628,125800,83359950,5360,5360,5360,5360,0
20230628,125700,83359950,5360,5360,5360,5360,3
20230628,125600,83343870,5350,5350,5350,5350,0
20230628,125500,83343870,5350,5350,5350,5350,1
20230628,125400,83338520,5360,5360,5360,5360,0
20230628,125300,83338520,5360,5360,5360,5360,21
20230628,125200,83225960,5360,5360,5360,5360,0
20230628,125100,83225960,5360,5360,5360,5360,0
20230628,125000,83225960,5360,5360,5360,5360,0
20230628,124900,83225960,5360,5360,5360,5360,0
20230628,124800,83225960,5360,5360,5360,5360,0
20230628,124700,83225960,5360,5360,5360,5360,0
20230628,124600,83225960,5360,5360,5360,5360,0
20230628,124500,83225960,5360,5360,5360,5360,0
20230628,124400,83225960,5360,5360,5360,5360,0
20230628,124300,83225960,5360,5360,5360,5360,0
20230628,124200,83225960,5360,5360,5360,5360,24
20230628,124100,83097320,5380,5380,5380,5380,0
20230628,124000,83097320,5380,5380,5380,5380,0
20230628,123900,83097320,5380,5380,5380,5380,0
20230628,123800,83097320,5380,5380,5380,5380,0
20230628,123700,83097320,5380,5380,5380,5380,0
20230628,123600,83097320,5380,5380,5380,5380,0
20230628,123500,83097320,5380,5380,5380,5380,0
20230628,123400,83097320,5380,5380,5380,5380,0
20230628,123300,83097320,5380,5380,5380,5380,0
20230628,123200,83097320,5380,5380,5380,5380,0
20230628,123100,83097320,5380,5380,5380,5380,0
20230628,123000,83097320,5380,5380,5380,5380,0
20230628,122900,83097320,5380,5380,5380,5380,0
20230628,122800,83097320,5380,5380,5380,5380,0
20230628,122700,83097320,5380,5380,5380,5380,0
20230628,122600,83097320,5380,5380,5380,5380,5
20230628,122500,83070420,5350,5350,5350,5350,24
20230628,122400,82942020,5380,5380,5380,5380,0
20230628,122300,82942020,5380,5380,5380,5380,0
20230628,122200,82942020,5380,5380,5380,5380,0
20230628,122100,82942020,5380,5380,5380,5380,1
20230628,122000,82936640,5350,5350,5350,5350,0
20230628,121900,82936640,5350,5350,5350,5350,0
20230628,121800,82936640,5350,5350,5350,5350,0
20230628,121700,82936640,5350,5350,5350,5350,0
20230628,121600,82936640,5350,5350,5350,5350,0
20230628,121500,82936640,5350,5350,5350,5350,0
20230628,121400,82936640,5350,5350,5350,5350,0
20230628,121300,82936640,5350,5350,5350,5350,0
20230628,121200,82936640,5350,5360,5360,5350,250
20230628,121100,81597740,5380,5380,5380,5380,0
20230628,121000,81597740,5380,5380,5380,5380,5
20230628,120900,81570840,5380,5380,5380,5380,0
20230628,120800,81570840,5380,5380,5380,5380,0
20230628,120700,81570840,5380,5380,5380,5380,0
20230628,120600,81570840,5380,5380,5380,5380,0
20230628,120500,81570840,5380,5380,5380,5380,0
20230628,120400,81570840,5380,5380,5380,5380,93
20230628,120300,81070500,5360,5360,5360,5360,60
20230628,120200,80748900,5380,5380,5380,5380,0
20230628,120100,80748900,5380,5380,5380,5380,0
20230628,120000,80748900,5380,5380,5380,5380,93
20230628,115900,80248560,5380,5380,5380,5380,0
20230628,115800,80248560,5380,5380,5380,5380,0
20230628,115700,80248560,5380,5380,5380,5380,0
20230628,115600,80248560,5380,5380,5380,5380,0
20230628,115500,80248560,5380,5380,5380,5380,0
20230628,115400,80248560,5380,5380,5380,5380,3
20230628,115300,80232420,5380,5380,5380,5380,808
20230628,115200,75885380,5380,5380,5380,5380,340
20230628,115100,74056180,5380,5380,5380,5380,0
20230628,115000,74056180,5380,5380,5380,5380,0
20230628,114900,74056180,5380,5380,5380,5380,0
20230628,114800,74056180,5380,5380,5380,5380,0
20230628,114700,74056180,5380,5380,5380,5360,3
20230628,114600,74040060,5360,5370,5370,5360,2
20230628,114500,74029330,5370,5370,5370,5370,0
20230628,114400,74029330,5370,5370,5370,5370,0
20230628,114300,74029330,5370,5380,5380,5370,60
20230628,114200,73707030,5380,5380,5380,5380,0
20230628,114100,73707030,5380,5380,5380,5380,0
20230628,114000,73707030,5380,5380,5380,5380,0
20230628,113900,73707030,5380,5380,5380,5380,0
20230628,113800,73707030,5380,5380,5380,5380,0
20230628,113700,73707030,5380,5380,5380,5380,54
20230628,113600,73416510,5380,5380,5380,5380,0
20230628,113500,73416510,5380,5380,5380,5380,50
20230628,113400,73147510,5380,5380,5380,5380,0
20230628,113300,73147510,5380,5380,5380,5380,40
20230628,113200,72932310,5380,5380,5380,5380,10
20230628,113100,72878510,5380,5380,5380,5380,0
20230628,113000,72878510,5380,5380,5380,5380,0
20230628,112900,72878510,5380,5380,5380,5380,0
20230628,112800,72878510,5380,5380,5380,5380,0
20230628,112700,72878510,5380,5380,5380,5380,0
20230628,112600,72878510,5380,5380,5380,5380,0
20230628,112500,72878510,5380,5380,5380,5380,0
20230628,112400,72878510,5380,5380,5380,5380,0
20230628,112300,72878510,5380,5380,5380,5380,0
20230628,112200,72878510,5380,5380,5380,5380,0
20230628,112100,72878510,5380,5380,5380,5380,0
20230628,112000,72878510,5380,5380,5380,5380,0
20230628,111900,72878510,5380,5380,5380,5380,0
20230628,111800,72878510,5380,5360,5380,5360,588
20230628,111700,69726440,5360,5360,5360,5360,69
20230628,111600,69356600,5360,5360,5360,5360,0
20230628,111500,69356600,5360,5360,5360,5360,833
20230628,111400,64891720,5370,5370,5370,5370,3
20230628,111300,64875610,5360,5360,5360,5360,0
20230628,111200,64875610,5360,5360,5360,5360,0
20230628,111100,64875610,5360,5360,5360,5360,0
20230628,111000,64875610,5360,5360,5360,5360,0
20230628,110900,64875610,5360,5360,5360,5360,200
20230628,110800,63803610,5360,5360,5360,5360,0
20230628,110700,63803610,5360,5360,5360,5360,0
20230628,110600,63803610,5360,5360,5360,5360,0
20230628,110500,63803610,5360,5360,5360,5360,0
20230628,110400,63803610,5360,5360,5360,5360,0
20230628,110300,63803610,5360,5360,5360,5360,0
20230628,110200,63803610,5360,5360,5360,5360,128
20230628,110100,63117530,5380,5380,5380,5380,0
20230628,110000,63117530,5380,5380,5380,5380,0
20230628,105900,63117530,5380,5380,5380,5380,0
20230628,105800,63117530,5380,5380,5380,5380,0
20230628,105700,63117530,5380,5380,5380,5380,11
20230628,105600,63058350,5360,5360,5360,5360,0
20230628,105500,63058350,5360,5370,5370,5360,2
20230628,105400,63047620,5370,5370,5370,5370,0
20230628,105300,63047620,5370,5370,5370,5370,0
20230628,105200,63047620,5370,5370,5370,5370,0
20230628,105100,63047620,5370,5360,5370,5360,389
20230628,105000,60962420,5370,5390,5390,5340,4985
20230628,104900,34241140,5390,5390,5390,5390,0
20230628,104800,34241140,5390,5390,5390,5390,0
20230628,104700,34241140,5390,5390,5390,5390,0
20230628,104600,34241140,5390,5390,5390,5390,0
20230628,104500,34241140,5390,5400,5410,5390,510
20230628,104400,31492100,5400,5400,5400,5400,0
20230628,104300,31492100,5400,5400,5400,5400,0
20230628,104200,31492100,5400,5400,5400,5400,0
20230628,104100,31492100,5400,5400,5400,5400,0
20230628,104000,31492100,5400,5400,5400,5400,0
20230628,103900,31492100,5400,5400,5400,5400,0
20230628,103800,31492100,5400,5400,5400,5400,0
20230628,103700,31492100,5400,5400,5400,5400,0
20230628,103600,31492100,5400,5400,5400,5400,24
20230628,103500,31362500,5410,5410,5410,5410,0
20230628,103400,31362500,5410,5410,5410,5410,0
20230628,103300,31362500,5410,5410,5410,5410,0
20230628,103200,31362500,5410,5410,5410,5410,5
20230628,103100,31335450,5400,5400,5400,5400,0
20230628,103000,31335450,5400,5400,5400,5400,1
20230628,102900,31330050,5400,5400,5400,5400,0
20230628,102800,31330050,5400,5400,5400,5400,0
20230628,102700,31330050,5400,5400,5400,5400,0
20230628,102600,31330050,5400,5400,5400,5400,50
20230628,102500,31060050,5400,5400,5400,5400,0
20230628,102400,31060050,5400,5400,5400,5400,250
20230628,102300,29710050,5420,5420,5420,5420,0
20230628,102200,29710050,5420,5420,5420,5420,0
20230628,102100,29710050,5420,5420,5420,5420,0
20230628,102000,29710050,5420,5420,5420,5420,0
20230628,101900,29710050,5420,5420,5420,5420,0
20230628,101800,29710050,5420,5420,5420,5420,0
20230628,101700,29710050,5420,5420,5420,5420,0
20230628,101600,29710050,5420,5400,5420,5400,571
20230628,101500,26620870,5390,5410,5410,5390,162
20230628,101400,25747130,5410,5410,5410,5410,475
20230628,101300,23177380,5410,5410,5410,5410,0
20230628,101200,23177380,5410,5410,5410,5410,0
20230628,101100,23177380,5410,5410,5410,5410,0
20230628,101000,23177380,5410,5410,5410,5410,0
20230628,100900,23177380,5410,5410,5410,5410,0
20230628,100800,23177380,5410,5410,5410,5410,0
20230628,100700,23177380,5410,5410,5410,5410,0
20230628,100600,23177380,5410,5410,5410,5410,149
20230628,100500,22371290,5390,5390,5390,5390,0
20230628,100400,22371290,5390,5400,5410,5390,4
20230628,100300,22349680,5400,5400,5400,5400,309
20230628,100200,20681080,5410,5410,5410,5410,0
20230628,100100,20681080,5410,5410,5410,5410,0
20230628,100000,20681080,5410,5410,5410,5410,0
20230628,095900,20681080,5410,5410,5410,5410,0
20230628,095800,20681080,5410,5410,5410,5410,0
20230628,095700,20681080,5410,5410,5410,5410,1
20230628,095600,20675670,5410,5410,5410,5410,68
20230628,095500,20307790,5410,5410,5410,5410,93
20230628,095400,19804660,5410,5410,5410,5410,1
20230628,095300,19799250,5400,5410,5410,5400,9
20230628,095200,19750610,5410,5410,5410,5410,1
20230628,095100,19745200,5410,5410,5410,5410,0
20230628,095000,19745200,5410,5410,5410,5410,0
20230628,094900,19745200,5410,5410,5410,5410,0
20230628,094800,19745200,5410,5410,5410,5410,0
20230628,094700,19745200,5410,5410,5410,5410,5
20230628,094600,19718150,5400,5400,5400,5400,2
20230628,094500,19707350,5400,5400,5400,5400,8
20230628,094400,19664150,5400,5400,5400,5400,2
20230628,094300,19653350,5400,5400,5400,5400,50
20230628,094200,19383350,5400,5400,5400,5400,0
20230628,094100,19383350,5400,5400,5400,5400,0
20230628,094000,19383350,5400,5400,5400,5400,16
20230628,093900,19296950,5420,5420,5420,5420,0
20230628,093800,19296950,5420,5420,5420,5420,0
20230628,093700,19296950,5420,5420,5420,5420,74
20230628,093600,18895870,5420,5420,5420,5420,0
20230628,093500,18895870,5420,5420,5420,5420,1
20230628,093400,18890450,5410,5410,5410,5410,0
20230628,093300,18890450,5410,5410,5410,5410,0
20230628,093200,18890450,5410,5410,5410,5410,0
20230628,093100,18890450,5410,5410,5410,5400,292
20230628,093000,17310900,5410,5420,5420,5410,163
20230628,092900,16429030,5420,5420,5420,5420,0
20230628,092800,16429030,5420,5420,5420,5420,0
20230628,092700,16429030,5420,5420,5420,5420,2739
20230628,092600,1583650,5420,5420,5420,5420,29
20230628,092500,1426470,5420,5420,5420,5420,0
20230628,092400,1426470,5420,5420,5420,5420,50
20230628,092300,1155470,5420,5420,5420,5420,0
20230628,092200,1155470,5420,5420,5420,5420,0
20230628,092100,1155470,5420,5420,5420,5420,0
20230628,092000,1155470,5420,5420,5420,5420,0
20230628,091900,1155470,5420,5420,5420,5420,0
20230628,091800,1155470,5420,5420,5420,5420,0
20230628,091700,1155470,5420,5420,5420,5420,1
20230628,091600,1150050,5410,5410,5410,5410,0
20230628,091500,1150050,5410,5410,5410,5410,10
20230628,091400,1095950,5410,5420,5430,5410,79
20230628,091300,667760,5410,5410,5410,5410,0
20230628,091200,667760,5410,5410,5410,5410,0
20230628,091100,667760,5410,5410,5410,5410,0
20230628,091000,667760,5410,5410,5410,5410,0
20230628,090900,667760,5410,5410,5410,5410,0
20230628,090800,667760,5410,5410,5410,5410,0
20230628,090700,667760,5410,5430,5430,5410,24
20230628,090600,537570,5430,5430,5430,5430,0
20230628,090500,537570,5430,5430,5430,5430,0
20230628,090400,537570,5430,5430,5430,5430,0
20230628,090300,537570,5430,5430,5430,5430,0
20230628,090200,537570,5430,5430,5430,5430,5
20230628,090100,510420,5430,5430,5430,5430,0
20230628,090000,510420,5430,5430,5430,5430,94