KissMeData/080470/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193700,78648160,6300,6300,6300,6300,185
20230628,193600,78648160,6300,6300,6300,6300,0
20230628,193500,78648160,6300,6300,6300,6300,0
20230628,193400,78648160,6300,6300,6300,6300,0
20230628,193300,78648160,6300,6300,6300,6300,0
20230628,193200,78648160,6300,6300,6300,6300,0
20230628,193100,78648160,6300,6300,6300,6300,0
20230628,193000,78648160,6300,6300,6300,6300,0
20230628,192900,78648160,6300,6300,6300,6300,0
20230628,192800,78648160,6300,6300,6300,6300,0
20230628,192700,78648160,6300,6300,6300,6300,0
20230628,192600,78648160,6300,6300,6300,6300,0
20230628,192500,78648160,6300,6300,6300,6300,0
20230628,192400,78648160,6300,6300,6300,6300,0
20230628,192300,78648160,6300,6300,6300,6300,0
20230628,192200,78648160,6300,6300,6300,6300,0
20230628,192100,78648160,6300,6300,6300,6300,0
20230628,192000,78648160,6300,6300,6300,6300,0
20230628,191900,78648160,6300,6300,6300,6300,0
20230628,191800,78648160,6300,6300,6300,6300,0
20230628,191700,78648160,6300,6300,6300,6300,0
20230628,191600,78648160,6300,6300,6300,6300,0
20230628,191500,78648160,6300,6300,6300,6300,0
20230628,191400,78648160,6300,6300,6300,6300,0
20230628,191300,78648160,6300,6300,6300,6300,0
20230628,191200,78648160,6300,6300,6300,6300,0
20230628,191100,78648160,6300,6300,6300,6300,0
20230628,191000,78648160,6300,6300,6300,6300,0
20230628,190900,78648160,6300,6300,6300,6300,0
20230628,190800,78648160,6300,6300,6300,6300,0
20230628,190700,78648160,6300,6300,6300,6300,185
20230628,190600,78648160,6300,6300,6300,6300,0
20230628,190500,78648160,6300,6300,6300,6300,0
20230628,190400,78648160,6300,6300,6300,6300,0
20230628,190300,78648160,6300,6300,6300,6300,0
20230628,190200,78648160,6300,6300,6300,6300,0
20230628,190100,78648160,6300,6300,6300,6300,0
20230628,190000,78648160,6300,6300,6300,6300,0
20230628,185900,78648160,6300,6300,6300,6300,0
20230628,185800,78648160,6300,6300,6300,6300,0
20230628,185700,78648160,6300,6300,6300,6300,0
20230628,185600,78648160,6300,6300,6300,6300,0
20230628,185500,78648160,6300,6300,6300,6300,0
20230628,185400,78648160,6300,6300,6300,6300,0
20230628,185300,78648160,6300,6300,6300,6300,0
20230628,185200,78648160,6300,6300,6300,6300,0
20230628,185100,78648160,6300,6300,6300,6300,0
20230628,185000,78648160,6300,6300,6300,6300,0
20230628,184900,78648160,6300,6300,6300,6300,0
20230628,184800,78648160,6300,6300,6300,6300,0
20230628,184700,78648160,6300,6300,6300,6300,0
20230628,184600,78648160,6300,6300,6300,6300,0
20230628,184500,78648160,6300,6300,6300,6300,0
20230628,184400,78648160,6300,6300,6300,6300,0
20230628,184300,78648160,6300,6300,6300,6300,0
20230628,184200,78648160,6300,6300,6300,6300,0
20230628,184100,78648160,6300,6300,6300,6300,0
20230628,184000,78648160,6300,6300,6300,6300,0
20230628,183900,78648160,6300,6300,6300,6300,0
20230628,183800,78648160,6300,6300,6300,6300,0
20230628,183700,78648160,6300,6300,6300,6300,185
20230628,183600,78648160,6300,6300,6300,6300,0
20230628,183500,78648160,6300,6300,6300,6300,0
20230628,183400,78648160,6300,6300,6300,6300,0
20230628,183300,78648160,6300,6300,6300,6300,0
20230628,183200,78648160,6300,6300,6300,6300,0
20230628,183100,78648160,6300,6300,6300,6300,0
20230628,183000,78648160,6300,6300,6300,6300,0
20230628,182900,78648160,6300,6300,6300,6300,0
20230628,182800,78648160,6300,6300,6300,6300,0
20230628,182700,78648160,6300,6300,6300,6300,0
20230628,182600,78648160,6300,6300,6300,6300,0
20230628,182500,78648160,6300,6300,6300,6300,0
20230628,182400,78648160,6300,6300,6300,6300,0
20230628,182300,78648160,6300,6300,6300,6300,0
20230628,182200,78648160,6300,6300,6300,6300,0
20230628,182100,78648160,6300,6300,6300,6300,0
20230628,182000,78648160,6300,6300,6300,6300,0
20230628,181900,78648160,6300,6300,6300,6300,0
20230628,181800,78648160,6300,6300,6300,6300,0
20230628,181700,78648160,6300,6300,6300,6300,0
20230628,181600,78648160,6300,6300,6300,6300,0
20230628,181500,78648160,6300,6300,6300,6300,0
20230628,181400,78648160,6300,6300,6300,6300,0
20230628,181300,78648160,6300,6300,6300,6300,0
20230628,181200,78648160,6300,6300,6300,6300,0
20230628,181100,78648160,6300,6300,6300,6300,0
20230628,181000,78648160,6300,6300,6300,6300,0
20230628,180900,78648160,6300,6300,6300,6300,0
20230628,180800,78648160,6300,6300,6300,6300,0
20230628,180700,78648160,6300,6300,6300,6300,185
20230628,180600,78648160,6300,6300,6300,6300,0
20230628,180500,78648160,6300,6300,6300,6300,0
20230628,180400,78648160,6300,6300,6300,6300,0
20230628,180300,78648160,6300,6300,6300,6300,0
20230628,180200,78648160,6300,6300,6300,6300,0
20230628,180100,78648160,6300,6300,6300,6300,0
20230628,180000,78648160,6300,6300,6300,6300,0
20230628,175900,78648160,6300,6300,6300,6300,0
20230628,175800,78648160,6300,6300,6300,6300,0
20230628,175700,78648160,6300,6300,6300,6300,0
20230628,175600,78648160,6300,6300,6300,6300,0
20230628,175500,78648160,6300,6300,6300,6300,0
20230628,175400,78648160,6300,6300,6300,6300,0
20230628,175300,78648160,6300,6300,6300,6300,0
20230628,175200,78648160,6300,6300,6300,6300,0
20230628,175100,78648160,6300,6300,6300,6300,0
20230628,175000,78648160,6300,6300,6300,6300,0
20230628,174900,78648160,6300,6300,6300,6300,0
20230628,174800,78648160,6300,6300,6300,6300,0
20230628,174700,78648160,6300,6300,6300,6300,0
20230628,174600,78648160,6300,6300,6300,6300,0
20230628,174500,78648160,6300,6300,6300,6300,0
20230628,174400,78648160,6300,6300,6300,6300,0
20230628,174300,78648160,6300,6300,6300,6300,0
20230628,174200,78648160,6300,6300,6300,6300,0
20230628,174100,78648160,6300,6300,6300,6300,0
20230628,174000,78648160,6300,6300,6300,6300,0
20230628,173900,78648160,6300,6300,6300,6300,0
20230628,173800,78648160,6300,6300,6300,6300,0
20230628,173700,78648160,6300,6300,6300,6300,185
20230628,173600,78648160,6300,6300,6300,6300,0
20230628,173500,78648160,6300,6300,6300,6300,0
20230628,173400,78648160,6300,6300,6300,6300,0
20230628,173300,78648160,6300,6300,6300,6300,0
20230628,173200,78648160,6300,6300,6300,6300,0
20230628,173100,78648160,6300,6300,6300,6300,0
20230628,173000,78648160,6300,6300,6300,6300,0
20230628,172900,78648160,6300,6300,6300,6300,0
20230628,172800,78648160,6300,6300,6300,6300,0
20230628,172700,78648160,6300,6300,6300,6300,0
20230628,172600,78648160,6300,6300,6300,6300,0
20230628,172500,78648160,6300,6300,6300,6300,0
20230628,172400,78648160,6300,6300,6300,6300,0
20230628,172300,78648160,6300,6300,6300,6300,0
20230628,172200,78648160,6300,6300,6300,6300,0
20230628,172100,78648160,6300,6300,6300,6300,0
20230628,172000,78648160,6300,6300,6300,6300,0
20230628,171900,78648160,6300,6300,6300,6300,0
20230628,171800,78648160,6300,6300,6300,6300,0
20230628,171700,78648160,6300,6300,6300,6300,0
20230628,171600,78648160,6300,6300,6300,6300,0
20230628,171500,78648160,6300,6300,6300,6300,0
20230628,171400,78648160,6300,6300,6300,6300,0
20230628,171300,78648160,6300,6300,6300,6300,0
20230628,171200,78648160,6300,6300,6300,6300,0
20230628,171100,78648160,6300,6300,6300,6300,0
20230628,171000,78648160,6300,6300,6300,6300,0
20230628,170900,78648160,6300,6300,6300,6300,0
20230628,170800,78648160,6300,6300,6300,6300,0
20230628,170700,78648160,6300,6300,6300,6300,185
20230628,170600,78648160,6300,6300,6300,6300,0
20230628,170500,78648160,6300,6300,6300,6300,0
20230628,170400,78648160,6300,6300,6300,6300,0
20230628,170300,78648160,6300,6300,6300,6300,0
20230628,170200,78648160,6300,6300,6300,6300,0
20230628,170100,78648160,6300,6300,6300,6300,0
20230628,170000,78648160,6300,6300,6300,6300,0
20230628,165900,78648160,6300,6300,6300,6300,0
20230628,165800,78648160,6300,6300,6300,6300,0
20230628,165700,78648160,6300,6300,6300,6300,0
20230628,165600,78648160,6300,6300,6300,6300,0
20230628,165500,78648160,6300,6300,6300,6300,0
20230628,165400,78648160,6300,6300,6300,6300,0
20230628,165300,78648160,6300,6300,6300,6300,0
20230628,165200,78648160,6300,6300,6300,6300,0
20230628,165100,78648160,6300,6300,6300,6300,0
20230628,165000,78648160,6300,6300,6300,6300,0
20230628,164900,78648160,6300,6300,6300,6300,0
20230628,164800,78648160,6300,6300,6300,6300,0
20230628,164700,78648160,6300,6300,6300,6300,0
20230628,164600,78648160,6300,6300,6300,6300,0
20230628,164500,78648160,6300,6300,6300,6300,0
20230628,164400,78648160,6300,6300,6300,6300,0
20230628,164300,78648160,6300,6300,6300,6300,0
20230628,164200,78648160,6300,6300,6300,6300,0
20230628,164100,78648160,6300,6300,6300,6300,0
20230628,164000,78648160,6300,6300,6300,6300,0
20230628,163900,78648160,6300,6300,6300,6300,0
20230628,163800,78648160,6300,6300,6300,6300,0
20230628,163700,78648160,6300,6300,6300,6300,185
20230628,163600,78648160,6300,6300,6300,6300,0
20230628,163500,78648160,6300,6300,6300,6300,0
20230628,163400,78648160,6300,6300,6300,6300,0
20230628,163300,78648160,6300,6300,6300,6300,0
20230628,163200,78648160,6300,6300,6300,6300,0
20230628,163100,78648160,6300,6300,6300,6300,0
20230628,163000,78648160,6300,6300,6300,6300,0
20230628,162900,78648160,6300,6300,6300,6300,0
20230628,162800,78648160,6300,6300,6300,6300,0
20230628,162700,78648160,6300,6300,6300,6300,0
20230628,162600,78648160,6300,6300,6300,6300,0
20230628,162500,78648160,6300,6300,6300,6300,0
20230628,162400,78648160,6300,6300,6300,6300,0
20230628,162300,78648160,6300,6300,6300,6300,0
20230628,162200,78648160,6300,6300,6300,6300,0
20230628,162100,78648160,6300,6300,6300,6300,0
20230628,162000,78648160,6300,6300,6300,6300,0
20230628,161900,78648160,6300,6300,6300,6300,0
20230628,161800,78648160,6300,6300,6300,6300,0
20230628,161700,78648160,6300,6300,6300,6300,0
20230628,161600,78648160,6300,6300,6300,6300,0
20230628,161500,78648160,6300,6300,6300,6300,0
20230628,161400,78648160,6300,6300,6300,6300,0
20230628,161300,78648160,6300,6300,6300,6300,0
20230628,161200,78648160,6300,6300,6300,6300,0
20230628,161100,78648160,6300,6300,6300,6300,0
20230628,161000,78648160,6300,6300,6300,6300,0
20230628,160900,78648160,6300,6300,6300,6300,0
20230628,160800,78648160,6300,6300,6300,6300,0
20230628,160700,78648160,6300,6300,6300,6300,185
20230628,160600,78648160,6300,6300,6300,6300,0
20230628,160500,78648160,6300,6300,6300,6300,0
20230628,160400,78648160,6300,6300,6300,6300,0
20230628,160300,78648160,6300,6300,6300,6300,0
20230628,160200,78648160,6300,6300,6300,6300,0
20230628,160100,78648160,6300,6300,6300,6300,0
20230628,160000,78648160,6300,6300,6300,6300,0
20230628,155900,78648160,6300,6300,6300,6300,0
20230628,155800,78648160,6300,6300,6300,6300,0
20230628,155700,78648160,6300,6300,6300,6300,0
20230628,155600,78648160,6300,6300,6300,6300,0
20230628,155500,78648160,6300,6300,6300,6300,0
20230628,155400,78648160,6300,6300,6300,6300,0
20230628,155300,78648160,6300,6300,6300,6300,0
20230628,155200,78648160,6300,6300,6300,6300,0
20230628,155100,78648160,6300,6300,6300,6300,0
20230628,155000,78648160,6300,6300,6300,6300,0
20230628,154900,78648160,6300,6300,6300,6300,0
20230628,154800,78648160,6300,6300,6300,6300,0
20230628,154700,78648160,6300,6300,6300,6300,0
20230628,154600,78648160,6300,6300,6300,6300,0
20230628,154500,78648160,6300,6300,6300,6300,0
20230628,154400,78648160,6300,6300,6300,6300,0
20230628,154300,78648160,6300,6300,6300,6300,0
20230628,154200,78648160,6300,6300,6300,6300,0
20230628,154100,78648160,6300,6300,6300,6300,0
20230628,154000,78648160,6300,6300,6300,6300,0
20230628,153900,78648160,6300,6300,6300,6300,0
20230628,153800,78648160,6300,6300,6300,6300,0
20230628,153700,78648160,6300,6300,6300,6300,185
20230628,153600,78648160,6300,6300,6300,6300,0
20230628,153500,78648160,6300,6300,6300,6300,0
20230628,153400,78648160,6300,6300,6300,6300,0
20230628,153300,78648160,6300,6300,6300,6300,0
20230628,153200,78648160,6300,6300,6300,6300,0
20230628,153100,78648160,6300,6300,6300,6300,0
20230628,153000,78648160,6300,6300,6300,6300,185
20230628,152900,77482660,6240,6240,6240,6240,0
20230628,152800,77482660,6240,6240,6240,6240,0
20230628,152700,77482660,6240,6240,6240,6240,0
20230628,152600,77482660,6240,6240,6240,6240,0
20230628,152500,77482660,6240,6240,6240,6240,0
20230628,152400,77482660,6240,6240,6240,6240,0
20230628,152300,77482660,6240,6240,6240,6240,0
20230628,152200,77482660,6240,6240,6240,6240,0
20230628,152100,77482660,6240,6240,6240,6240,0
20230628,152000,77482660,6240,6240,6240,6240,0
20230628,151900,77482660,6240,6250,6250,6240,357
20230628,151800,75253300,6250,6250,6250,6250,0
20230628,151700,75253300,6250,6250,6250,6250,0
20230628,151600,75253300,6250,6250,6250,6250,1
20230628,151500,75247050,6250,6250,6250,6250,145
20230628,151400,74340800,6250,6250,6250,6250,1
20230628,151300,74334550,6260,6260,6260,6260,6
20230628,151200,74296990,6250,6250,6250,6250,1
20230628,151100,74290740,6250,6250,6250,6250,1
20230628,151000,74284490,6250,6250,6250,6250,210
20230628,150900,72971990,6250,6250,6250,6250,340
20230628,150800,70846990,6250,6250,6250,6250,168
20230628,150700,69796990,6250,6250,6250,6250,0
20230628,150600,69796990,6250,6240,6250,6240,2
20230628,150500,69784500,6250,6250,6250,6250,0
20230628,150400,69784500,6250,6250,6250,6240,33
20230628,150300,69578260,6240,6240,6240,6240,0
20230628,150200,69578260,6240,6240,6240,6240,101
20230628,150100,68948020,6240,6240,6240,6240,0
20230628,150000,68948020,6240,6240,6240,6240,1
20230628,145900,68941780,6240,6240,6240,6240,0
20230628,145800,68941780,6240,6240,6240,6240,1
20230628,145700,68935540,6240,6240,6240,6240,0
20230628,145600,68935540,6240,6240,6240,6240,1
20230628,145500,68929300,6240,6240,6240,6240,0
20230628,145400,68929300,6240,6240,6240,6240,1
20230628,145300,68923060,6240,6250,6250,6240,156
20230628,145200,67949440,6250,6250,6250,6250,1
20230628,145100,67943190,6250,6250,6250,6250,0
20230628,145000,67943190,6250,6250,6250,6250,1
20230628,144900,67936940,6250,6250,6250,6250,0
20230628,144800,67936940,6250,6250,6250,6250,1
20230628,144700,67930690,6250,6250,6250,6250,0
20230628,144600,67930690,6250,6250,6250,6250,1
20230628,144500,67924440,6250,6250,6250,6250,0
20230628,144400,67924440,6250,6250,6250,6250,210
20230628,144300,66611940,6250,6250,6250,6250,0
20230628,144200,66611940,6250,6250,6250,6250,1
20230628,144100,66605690,6250,6250,6250,6250,0
20230628,144000,66605690,6250,6250,6250,6250,1
20230628,143900,66599440,6250,6250,6250,6250,0
20230628,143800,66599440,6250,6250,6250,6250,1
20230628,143700,66593190,6250,6250,6250,6250,0
20230628,143600,66593190,6250,6250,6250,6250,1
20230628,143500,66586940,6250,6250,6250,6250,0
20230628,143400,66586940,6250,6280,6280,6250,2
20230628,143300,66574410,6250,6250,6250,6250,0
20230628,143200,66574410,6250,6250,6250,6250,1
20230628,143100,66568160,6250,6250,6250,6250,0
20230628,143000,66568160,6250,6250,6250,6250,1
20230628,142900,66561910,6250,6250,6250,6250,0
20230628,142800,66561910,6250,6250,6250,6250,1
20230628,142700,66555660,6250,6250,6250,6250,0
20230628,142600,66555660,6250,6280,6280,6250,21
20230628,142500,66423810,6250,6250,6250,6250,0
20230628,142400,66423810,6250,6250,6250,6250,1
20230628,142300,66417560,6250,6250,6250,6250,0
20230628,142200,66417560,6250,6250,6250,6250,1
20230628,142100,66411310,6250,6250,6250,6250,0
20230628,142000,66411310,6250,6250,6250,6250,1
20230628,141900,66405060,6250,6250,6250,6250,0
20230628,141800,66405060,6250,6250,6250,6250,1
20230628,141700,66398810,6250,6250,6250,6250,0
20230628,141600,66398810,6250,6250,6250,6250,0
20230628,141500,66398810,6250,6250,6250,6250,1
20230628,141400,66392560,6250,6250,6250,6250,0
20230628,141300,66392560,6250,6250,6250,6250,1
20230628,141200,66386310,6250,6250,6250,6250,0
20230628,141100,66386310,6250,6250,6250,6250,1
20230628,141000,66380060,6250,6250,6250,6250,0
20230628,140900,66380060,6250,6250,6250,6250,1
20230628,140800,66373810,6240,6240,6240,6240,0
20230628,140700,66373810,6240,6240,6240,6240,1
20230628,140600,66367570,6240,6240,6240,6240,0
20230628,140500,66367570,6240,6240,6240,6240,1
20230628,140400,66361330,6240,6240,6240,6240,0
20230628,140300,66361330,6240,6240,6240,6240,1
20230628,140200,66355090,6240,6240,6240,6240,0
20230628,140100,66355090,6240,6240,6240,6240,1
20230628,140000,66348850,6260,6260,6260,6260,0
20230628,135900,66348850,6260,6260,6260,6260,1
20230628,135800,66342590,6260,6260,6260,6260,0
20230628,135700,66342590,6260,6260,6260,6260,6
20230628,135600,66305030,6240,6240,6240,6240,0
20230628,135500,66305030,6240,6250,6250,6240,29
20230628,135400,66123850,6250,6250,6250,6250,0
20230628,135300,66123850,6250,6250,6250,6250,1
20230628,135200,66117600,6250,6250,6250,6250,0
20230628,135100,66117600,6250,6250,6250,6250,1
20230628,135000,66111350,6250,6250,6250,6250,0
20230628,134900,66111350,6250,6250,6250,6250,1
20230628,134800,66105100,6250,6250,6250,6250,0
20230628,134700,66105100,6250,6250,6250,6250,1
20230628,134600,66098850,6260,6260,6260,6260,1
20230628,134500,66092590,6250,6250,6250,6250,1
20230628,134400,66086340,6250,6250,6250,6250,0
20230628,134300,66086340,6250,6250,6250,6250,1
20230628,134200,66080090,6250,6250,6250,6250,0
20230628,134100,66080090,6250,6250,6250,6250,1
20230628,134000,66073840,6240,6240,6240,6240,0
20230628,133900,66073840,6240,6240,6240,6240,1
20230628,133800,66067600,6230,6230,6230,6230,20
20230628,133700,65943000,6230,6240,6240,6230,201
20230628,133600,64688770,6240,6240,6240,6240,0
20230628,133500,64688770,6240,6240,6240,6240,1
20230628,133400,64682530,6240,6240,6240,6240,0
20230628,133300,64682530,6240,6240,6240,6240,1
20230628,133200,64676290,6240,6240,6240,6240,0
20230628,133100,64676290,6240,6240,6240,6240,1
20230628,133000,64670050,6240,6240,6240,6240,0
20230628,132900,64670050,6240,6240,6240,6240,1
20230628,132800,64663810,6230,6230,6230,6230,0
20230628,132700,64663810,6230,6240,6240,6230,62
20230628,132600,64276940,6240,6240,6240,6240,0
20230628,132500,64276940,6240,6240,6240,6240,112
20230628,132400,63578060,6240,6240,6240,6240,0
20230628,132300,63578060,6240,6240,6240,6240,1
20230628,132200,63571820,6240,6240,6240,6240,0
20230628,132100,63571820,6240,6240,6240,6240,1
20230628,132000,63565580,6240,6240,6240,6240,0
20230628,131900,63565580,6240,6240,6240,6240,1
20230628,131800,63559340,6240,6240,6240,6240,0
20230628,131700,63559340,6240,6240,6240,6240,1
20230628,131600,63553100,6240,6240,6240,6240,0
20230628,131500,63553100,6240,6240,6240,6240,1
20230628,131400,63546860,6240,6240,6240,6240,0
20230628,131300,63546860,6240,6240,6240,6240,0
20230628,131200,63546860,6240,6240,6240,6240,1
20230628,131100,63540620,6240,6240,6240,6240,0
20230628,131000,63540620,6240,6240,6240,6240,1
20230628,130900,63534380,6240,6240,6240,6240,0
20230628,130800,63534380,6240,6240,6240,6240,1
20230628,130700,63528140,6240,6240,6240,6240,0
20230628,130600,63528140,6240,6250,6250,6240,965
20230628,130500,57506530,6260,6260,6260,6260,29
20230628,130400,57324990,6260,6260,6260,6260,462
20230628,130300,54432870,6270,6270,6270,6270,335
20230628,130200,52332420,6270,6270,6270,6270,1
20230628,130100,52326150,6270,6270,6270,6270,0
20230628,130000,52326150,6270,6270,6270,6270,1
20230628,125900,52319880,6270,6270,6270,6270,36
20230628,125800,52094160,6270,6270,6270,6270,1
20230628,125700,52087890,6270,6270,6270,6270,0
20230628,125600,52087890,6270,6270,6270,6270,1
20230628,125500,52081620,6270,6270,6270,6270,0
20230628,125400,52081620,6270,6270,6270,6270,1
20230628,125300,52075350,6270,6270,6270,6270,0
20230628,125200,52075350,6270,6270,6270,6270,14
20230628,125100,51987570,6270,6270,6270,6270,0
20230628,125000,51987570,6270,6270,6270,6270,31
20230628,124900,51793200,6270,6270,6270,6270,0
20230628,124800,51793200,6270,6270,6270,6270,37
20230628,124700,51561210,6270,6270,6270,6270,0
20230628,124600,51561210,6270,6270,6270,6270,1
20230628,124500,51554940,6270,6270,6270,6270,0
20230628,124400,51554940,6270,6270,6270,6270,1
20230628,124300,51548670,6270,6270,6270,6270,0
20230628,124200,51548670,6270,6290,6290,6270,57
20230628,124100,51190160,6290,6290,6290,6290,0
20230628,124000,51190160,6290,6290,6290,6290,1
20230628,123900,51183870,6290,6290,6290,6290,0
20230628,123800,51183870,6290,6300,6310,6290,160
20230628,123700,50175090,6270,6270,6270,6270,0
20230628,123600,50175090,6270,6270,6270,6270,1
20230628,123500,50168820,6270,6270,6270,6270,28
20230628,123400,49993260,6270,6270,6270,6270,3
20230628,123300,49974450,6280,6280,6280,6280,0
20230628,123200,49974450,6280,6280,6280,6280,9
20230628,123100,49917930,6280,6280,6280,6280,0
20230628,123000,49917930,6280,6280,6280,6280,1
20230628,122900,49911650,6280,6280,6280,6280,0
20230628,122800,49911650,6280,6280,6280,6280,1
20230628,122700,49905370,6280,6280,6280,6280,0
20230628,122600,49905370,6280,6280,6280,6280,1
20230628,122500,49899090,6280,6280,6280,6280,0
20230628,122400,49899090,6280,6280,6280,6280,1
20230628,122300,49892810,6280,6280,6280,6280,0
20230628,122200,49892810,6280,6280,6280,6280,1
20230628,122100,49886530,6280,6280,6280,6280,0
20230628,122000,49886530,6280,6280,6280,6280,1
20230628,121900,49880250,6290,6290,6290,6290,0
20230628,121800,49880250,6290,6290,6290,6290,102
20230628,121700,49238670,6290,6290,6290,6290,0
20230628,121600,49238670,6290,6290,6290,6290,1
20230628,121500,49232380,6290,6290,6290,6290,0
20230628,121400,49232380,6290,6290,6290,6290,1
20230628,121300,49226090,6290,6290,6290,6290,0
20230628,121200,49226090,6290,6290,6290,6290,1
20230628,121100,49219800,6290,6290,6290,6290,0
20230628,121000,49219800,6290,6290,6290,6290,0
20230628,120900,49219800,6290,6290,6290,6290,1
20230628,120800,49213510,6290,6290,6290,6290,0
20230628,120700,49213510,6290,6290,6290,6290,1
20230628,120600,49207220,6290,6290,6290,6290,0
20230628,120500,49207220,6290,6290,6290,6290,1
20230628,120400,49200930,6300,6300,6300,6300,0
20230628,120300,49200930,6300,6300,6300,6300,1
20230628,120200,49194630,6290,6290,6290,6290,0
20230628,120100,49194630,6290,6290,6290,6290,63
20230628,120000,48798360,6290,6290,6290,6290,0
20230628,115900,48798360,6290,6290,6290,6290,1
20230628,115800,48792070,6290,6290,6290,6290,0
20230628,115700,48792070,6290,6290,6290,6290,1
20230628,115600,48785780,6290,6290,6290,6290,0
20230628,115500,48785780,6290,6290,6290,6290,1
20230628,115400,48779490,6290,6290,6290,6290,0
20230628,115300,48779490,6290,6290,6290,6290,1
20230628,115200,48773200,6290,6290,6290,6290,0
20230628,115100,48773200,6290,6290,6290,6290,1
20230628,115000,48766910,6290,6290,6290,6290,0
20230628,114900,48766910,6290,6290,6290,6290,1
20230628,114800,48760620,6290,6290,6290,6290,0
20230628,114700,48760620,6290,6320,6320,6290,22
20230628,114600,48621610,6320,6300,6320,6300,7
20230628,114500,48577390,6300,6300,6300,6300,2
20230628,114400,48564790,6290,6290,6290,6290,0
20230628,114300,48564790,6290,6290,6290,6290,1
20230628,114200,48558500,6320,6320,6320,6320,10
20230628,114100,48495300,6290,6290,6290,6290,1
20230628,114000,48489010,6290,6290,6290,6290,0
20230628,113900,48489010,6290,6290,6290,6290,1
20230628,113800,48482720,6290,6290,6290,6290,0
20230628,113700,48482720,6290,6290,6290,6290,1
20230628,113600,48476430,6290,6290,6290,6290,0
20230628,113500,48476430,6290,6290,6290,6290,1
20230628,113400,48470140,6290,6290,6290,6290,0
20230628,113300,48470140,6290,6290,6290,6290,1
20230628,113200,48463850,6290,6290,6290,6290,0
20230628,113100,48463850,6290,6290,6290,6290,1
20230628,113000,48457560,6290,6290,6290,6290,0
20230628,112900,48457560,6290,6290,6290,6290,2
20230628,112800,48444980,6280,6280,6280,6280,0
20230628,112700,48444980,6280,6280,6280,6280,1
20230628,112600,48438700,6280,6280,6280,6280,0
20230628,112500,48438700,6280,6280,6280,6280,1
20230628,112400,48432420,6270,6290,6290,6270,620
20230628,112300,44543050,6280,6300,6320,6280,501
20230628,112200,41382590,6300,6300,6300,6300,50
20230628,112100,41067590,6280,6280,6280,6280,1
20230628,112000,41061310,6280,6280,6280,6280,50
20230628,111900,40747310,6280,6290,6290,6280,362
20230628,111800,38470340,6290,6290,6290,6290,0
20230628,111700,38470340,6290,6290,6290,6290,136
20230628,111600,37614900,6320,6320,6320,6320,1
20230628,111500,37608580,6290,6290,6290,6290,1
20230628,111400,37602290,6300,6300,6300,6300,0
20230628,111300,37602290,6300,6300,6300,6300,169
20230628,111200,36537590,6300,6300,6300,6300,98
20230628,111100,35920190,6300,6300,6300,6300,308
20230628,111000,33979790,6300,6300,6300,6300,0
20230628,110900,33979790,6300,6300,6300,6300,1
20230628,110800,33973490,6320,6320,6320,6320,0
20230628,110700,33973490,6320,6320,6320,6320,12
20230628,110600,33897650,6300,6300,6300,6300,1
20230628,110500,33891350,6300,6300,6300,6300,0
20230628,110400,33891350,6300,6300,6300,6300,50
20230628,110300,33576350,6300,6300,6300,6300,0
20230628,110200,33576350,6300,6300,6300,6300,1
20230628,110100,33570050,6300,6300,6300,6300,0
20230628,110000,33570050,6300,6300,6300,6300,1
20230628,105900,33563750,6320,6310,6320,6310,160
20230628,105800,32552600,6300,6300,6300,6300,1
20230628,105700,32546300,6300,6300,6300,6300,200
20230628,105600,31286300,6300,6300,6300,6300,1
20230628,105500,31280000,6300,6300,6300,6300,0
20230628,105400,31280000,6300,6300,6300,6300,1
20230628,105300,31273700,6300,6300,6300,6300,0
20230628,105200,31273700,6300,6300,6300,6300,1
20230628,105100,31267400,6290,6290,6290,6290,0
20230628,105000,31267400,6290,6290,6290,6290,1
20230628,104900,31261110,6290,6290,6290,6290,0
20230628,104800,31261110,6290,6290,6290,6290,1
20230628,104700,31254820,6290,6290,6290,6290,0
20230628,104600,31254820,6290,6290,6290,6290,1
20230628,104500,31248530,6290,6290,6290,6290,0
20230628,104400,31248530,6290,6290,6290,6290,1
20230628,104300,31242240,6280,6280,6280,6280,0
20230628,104200,31242240,6280,6280,6280,6280,1
20230628,104100,31235960,6290,6290,6290,6290,201
20230628,104000,29971670,6290,6290,6290,6290,1
20230628,103900,29965380,6290,6290,6290,6290,0
20230628,103800,29965380,6290,6290,6290,6290,2
20230628,103700,29952800,6290,6290,6290,6290,0
20230628,103600,29952800,6290,6290,6290,6290,1
20230628,103500,29946510,6280,6280,6280,6280,0
20230628,103400,29946510,6280,6280,6280,6280,1
20230628,103300,29940230,6280,6280,6280,6280,1
20230628,103200,29933950,6300,6300,6300,6300,1
20230628,103100,29927650,6310,6310,6310,6310,1
20230628,103000,29921340,6280,6280,6280,6280,1
20230628,102900,29915060,6280,6280,6280,6280,0
20230628,102800,29915060,6280,6280,6280,6280,1
20230628,102700,29908780,6300,6300,6300,6300,1
20230628,102600,29902480,6280,6280,6280,6280,1
20230628,102500,29896200,6270,6280,6280,6270,914
20230628,102400,24165220,6300,6300,6300,6300,1
20230628,102300,24158920,6300,6300,6300,6300,0
20230628,102200,24158920,6300,6300,6300,6300,138
20230628,102100,23289520,6300,6300,6300,6300,0
20230628,102000,23289520,6300,6300,6300,6300,1
20230628,101900,23283220,6300,6300,6300,6300,0
20230628,101800,23283220,6300,6300,6300,6300,1
20230628,101700,23276920,6310,6310,6310,6310,0
20230628,101600,23276920,6310,6310,6310,6310,1
20230628,101500,23270610,6310,6310,6310,6310,0
20230628,101400,23270610,6310,6310,6310,6310,100
20230628,101300,22639610,6300,6300,6300,6300,0
20230628,101200,22639610,6300,6340,6340,6300,10
20230628,101100,22576250,6340,6330,6340,6330,120
20230628,101000,21815760,6330,6280,6330,6280,6
20230628,100900,21777850,6300,6300,6300,6300,0
20230628,100800,21777850,6300,6300,6300,6300,1
20230628,100700,21771550,6270,6270,6270,6270,0
20230628,100600,21771550,6270,6270,6270,6270,1
20230628,100500,21765280,6270,6270,6270,6270,0
20230628,100400,21765280,6270,6270,6270,6270,0
20230628,100300,21765280,6270,6270,6270,6270,1
20230628,100200,21759010,6270,6270,6270,6270,1666
20230628,100100,11313190,6270,6240,6270,6240,2
20230628,100000,11300680,6240,6240,6240,6240,0
20230628,095900,11300680,6240,6240,6240,6240,1
20230628,095800,11294440,6270,6270,6270,6270,3
20230628,095700,11275630,6240,6240,6240,6240,1
20230628,095600,11269390,6260,6260,6260,6260,131
20230628,095500,10449330,6250,6250,6250,6250,167
20230628,095400,9405580,6260,6260,6260,6260,71
20230628,095300,8961120,6260,6260,6260,6260,1
20230628,095200,8954860,6260,6260,6260,6260,0
20230628,095100,8954860,6260,6260,6260,6260,1
20230628,095000,8948600,6260,6260,6260,6260,0
20230628,094900,8948600,6260,6260,6260,6260,1
20230628,094800,8942340,6260,6260,6260,6260,0
20230628,094700,8942340,6260,6260,6260,6260,1
20230628,094600,8936080,6260,6260,6260,6260,0
20230628,094500,8936080,6260,6260,6260,6260,1
20230628,094400,8929820,6260,6260,6260,6260,0
20230628,094300,8929820,6260,6260,6260,6260,1
20230628,094200,8923560,6250,6250,6250,6250,1
20230628,094100,8917310,6260,6260,6260,6260,1
20230628,094000,8911050,6260,6260,6260,6260,0
20230628,093900,8911050,6260,6260,6260,6260,1
20230628,093800,8904790,6260,6260,6260,6260,10
20230628,093700,8842190,6260,6270,6270,6260,51
20230628,093600,8522430,6270,6270,6270,6270,1
20230628,093500,8516160,6260,6260,6260,6260,1
20230628,093400,8509900,6260,6260,6260,6260,0
20230628,093300,8509900,6260,6270,6270,6260,7
20230628,093200,8466020,6270,6270,6270,6270,21
20230628,093100,8334350,6260,6260,6260,6260,11
20230628,093000,8265490,6250,6250,6250,6250,0
20230628,092900,8265490,6250,6250,6250,6250,1
20230628,092800,8259240,6270,6270,6270,6270,11
20230628,092700,8190270,6250,6250,6250,6250,1
20230628,092600,8184020,6260,6260,6260,6260,306
20230628,092500,6268460,6240,6240,6240,6240,1
20230628,092400,6262220,6240,6240,6240,6240,0
20230628,092300,6262220,6240,6240,6240,6240,1
20230628,092200,6255980,6260,6250,6260,6250,128
20230628,092100,5455060,6250,6250,6250,6250,1
20230628,092000,5448810,6240,6240,6240,6240,0
20230628,091900,5448810,6240,6260,6260,6240,2
20230628,091800,5436310,6230,6230,6230,6230,0
20230628,091700,5436310,6230,6230,6230,6230,1
20230628,091600,5430080,6230,6230,6230,6230,0
20230628,091500,5430080,6230,6230,6230,6230,1
20230628,091400,5423850,6230,6230,6230,6230,0
20230628,091300,5423850,6230,6230,6230,6230,1
20230628,091200,5417620,6230,6240,6240,6230,77
20230628,091100,4937770,6240,6240,6240,6240,1
20230628,091000,4931530,6230,6230,6230,6230,0
20230628,090900,4931530,6230,6240,6240,6230,13
20230628,090800,4850420,6230,6240,6240,6230,73
20230628,090700,4395580,6240,6250,6250,6240,157
20230628,090600,3415890,6250,6250,6250,6250,0
20230628,090500,3415890,6250,6250,6250,6250,1
20230628,090400,3409640,6270,6270,6270,6260,159
20230628,090300,2412760,6240,6240,6240,6240,171
20230628,090200,1345720,6240,6240,6240,6240,4
20230628,090100,1320760,6230,6230,6230,6230,0
20230628,090000,1320760,6230,6230,6230,6230,212