KissMeData/208350/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,201000,98163120,4020,4020,4020,4020,118
20230629,200900,98163120,4020,4020,4020,4020,0
20230629,200800,98163120,4020,4020,4020,4020,0
20230629,200700,98163120,4020,4020,4020,4020,0
20230629,200600,98163120,4020,4020,4020,4020,0
20230629,200500,98163120,4020,4020,4020,4020,0
20230629,200400,98163120,4020,4020,4020,4020,0
20230629,200300,98163120,4020,4020,4020,4020,0
20230629,200200,98163120,4020,4020,4020,4020,0
20230629,200100,98163120,4020,4020,4020,4020,0
20230629,200000,98163120,4020,4020,4020,4020,0
20230629,195900,98163120,4020,4020,4020,4020,0
20230629,195800,98163120,4020,4020,4020,4020,0
20230629,195700,98163120,4020,4020,4020,4020,0
20230629,195600,98163120,4020,4020,4020,4020,0
20230629,195500,98163120,4020,4020,4020,4020,0
20230629,195400,98163120,4020,4020,4020,4020,0
20230629,195300,98163120,4020,4020,4020,4020,0
20230629,195200,98163120,4020,4020,4020,4020,0
20230629,195100,98163120,4020,4020,4020,4020,0
20230629,195000,98163120,4020,4020,4020,4020,0
20230629,194900,98163120,4020,4020,4020,4020,0
20230629,194800,98163120,4020,4020,4020,4020,0
20230629,194700,98163120,4020,4020,4020,4020,0
20230629,194600,98163120,4020,4020,4020,4020,0
20230629,194500,98163120,4020,4020,4020,4020,0
20230629,194400,98163120,4020,4020,4020,4020,0
20230629,194300,98163120,4020,4020,4020,4020,0
20230629,194200,98163120,4020,4020,4020,4020,0
20230629,194100,98163120,4020,4020,4020,4020,0
20230629,194000,98163120,4020,4020,4020,4020,118
20230629,193900,98163120,4020,4020,4020,4020,0
20230629,193800,98163120,4020,4020,4020,4020,0
20230629,193700,98163120,4020,4020,4020,4020,0
20230629,193600,98163120,4020,4020,4020,4020,0
20230629,193500,98163120,4020,4020,4020,4020,0
20230629,193400,98163120,4020,4020,4020,4020,0
20230629,193300,98163120,4020,4020,4020,4020,0
20230629,193200,98163120,4020,4020,4020,4020,0
20230629,193100,98163120,4020,4020,4020,4020,0
20230629,193000,98163120,4020,4020,4020,4020,0
20230629,192900,98163120,4020,4020,4020,4020,0
20230629,192800,98163120,4020,4020,4020,4020,0
20230629,192700,98163120,4020,4020,4020,4020,0
20230629,192600,98163120,4020,4020,4020,4020,0
20230629,192500,98163120,4020,4020,4020,4020,0
20230629,192400,98163120,4020,4020,4020,4020,0
20230629,192300,98163120,4020,4020,4020,4020,0
20230629,192200,98163120,4020,4020,4020,4020,0
20230629,192100,98163120,4020,4020,4020,4020,0
20230629,192000,98163120,4020,4020,4020,4020,0
20230629,191900,98163120,4020,4020,4020,4020,0
20230629,191800,98163120,4020,4020,4020,4020,0
20230629,191700,98163120,4020,4020,4020,4020,0
20230629,191600,98163120,4020,4020,4020,4020,0
20230629,191500,98163120,4020,4020,4020,4020,0
20230629,191400,98163120,4020,4020,4020,4020,0
20230629,191300,98163120,4020,4020,4020,4020,0
20230629,191200,98163120,4020,4020,4020,4020,0
20230629,191100,98163120,4020,4020,4020,4020,0
20230629,191000,98163120,4020,4020,4020,4020,118
20230629,190900,98163120,4020,4020,4020,4020,0
20230629,190800,98163120,4020,4020,4020,4020,0
20230629,190700,98163120,4020,4020,4020,4020,0
20230629,190600,98163120,4020,4020,4020,4020,0
20230629,190500,98163120,4020,4020,4020,4020,0
20230629,190400,98163120,4020,4020,4020,4020,0
20230629,190300,98163120,4020,4020,4020,4020,0
20230629,190200,98163120,4020,4020,4020,4020,0
20230629,190100,98163120,4020,4020,4020,4020,0
20230629,190000,98163120,4020,4020,4020,4020,0
20230629,185900,98163120,4020,4020,4020,4020,0
20230629,185800,98163120,4020,4020,4020,4020,0
20230629,185700,98163120,4020,4020,4020,4020,0
20230629,185600,98163120,4020,4020,4020,4020,0
20230629,185500,98163120,4020,4020,4020,4020,0
20230629,185400,98163120,4020,4020,4020,4020,0
20230629,185300,98163120,4020,4020,4020,4020,0
20230629,185200,98163120,4020,4020,4020,4020,0
20230629,185100,98163120,4020,4020,4020,4020,0
20230629,185000,98163120,4020,4020,4020,4020,0
20230629,184900,98163120,4020,4020,4020,4020,0
20230629,184800,98163120,4020,4020,4020,4020,0
20230629,184700,98163120,4020,4020,4020,4020,0
20230629,184600,98163120,4020,4020,4020,4020,0
20230629,184500,98163120,4020,4020,4020,4020,0
20230629,184400,98163120,4020,4020,4020,4020,0
20230629,184300,98163120,4020,4020,4020,4020,0
20230629,184200,98163120,4020,4020,4020,4020,0
20230629,184100,98163120,4020,4020,4020,4020,0
20230629,184000,98163120,4020,4020,4020,4020,118
20230629,183900,98163120,4020,4020,4020,4020,0
20230629,183800,98163120,4020,4020,4020,4020,0
20230629,183700,98163120,4020,4020,4020,4020,0
20230629,183600,98163120,4020,4020,4020,4020,0
20230629,183500,98163120,4020,4020,4020,4020,0
20230629,183400,98163120,4020,4020,4020,4020,0
20230629,183300,98163120,4020,4020,4020,4020,0
20230629,183200,98163120,4020,4020,4020,4020,0
20230629,183100,98163120,4020,4020,4020,4020,0
20230629,183000,98163120,4020,4020,4020,4020,0
20230629,182900,98163120,4020,4020,4020,4020,0
20230629,182800,98163120,4020,4020,4020,4020,0
20230629,182700,98163120,4020,4020,4020,4020,0
20230629,182600,98163120,4020,4020,4020,4020,0
20230629,182500,98163120,4020,4020,4020,4020,0
20230629,182400,98163120,4020,4020,4020,4020,0
20230629,182300,98163120,4020,4020,4020,4020,0
20230629,182200,98163120,4020,4020,4020,4020,0
20230629,182100,98163120,4020,4020,4020,4020,0
20230629,182000,98163120,4020,4020,4020,4020,0
20230629,181900,98163120,4020,4020,4020,4020,0
20230629,181800,98163120,4020,4020,4020,4020,0
20230629,181700,98163120,4020,4020,4020,4020,0
20230629,181600,98163120,4020,4020,4020,4020,0
20230629,181500,98163120,4020,4020,4020,4020,0
20230629,181400,98163120,4020,4020,4020,4020,0
20230629,181300,98163120,4020,4020,4020,4020,0
20230629,181200,98163120,4020,4020,4020,4020,0
20230629,181100,98163120,4020,4020,4020,4020,0
20230629,181000,98163120,4020,4020,4020,4020,118
20230629,180900,98163120,4020,4020,4020,4020,0
20230629,180800,98163120,4020,4020,4020,4020,0
20230629,180700,98163120,4020,4020,4020,4020,0
20230629,180600,98163120,4020,4020,4020,4020,0
20230629,180500,98163120,4020,4020,4020,4020,0
20230629,180400,98163120,4020,4020,4020,4020,0
20230629,180300,98163120,4020,4020,4020,4020,0
20230629,180200,98163120,4020,4020,4020,4020,0
20230629,180100,98163120,4020,4020,4020,4020,0
20230629,180000,98163120,4020,4020,4020,4020,0
20230629,175900,98163120,4020,4020,4020,4020,0
20230629,175800,98163120,4020,4020,4020,4020,0
20230629,175700,98163120,4020,4020,4020,4020,0
20230629,175600,98163120,4020,4020,4020,4020,0
20230629,175500,98163120,4020,4020,4020,4020,0
20230629,175400,98163120,4020,4020,4020,4020,0
20230629,175300,98163120,4020,4020,4020,4020,0
20230629,175200,98163120,4020,4020,4020,4020,0
20230629,175100,98163120,4020,4020,4020,4020,0
20230629,175000,98163120,4020,4020,4020,4020,0
20230629,174900,98163120,4020,4020,4020,4020,0
20230629,174800,98163120,4020,4020,4020,4020,0
20230629,174700,98163120,4020,4020,4020,4020,0
20230629,174600,98163120,4020,4020,4020,4020,0
20230629,174500,98163120,4020,4020,4020,4020,0
20230629,174400,98163120,4020,4020,4020,4020,0
20230629,174300,98163120,4020,4020,4020,4020,0
20230629,174200,98163120,4020,4020,4020,4020,0
20230629,174100,98163120,4020,4020,4020,4020,0
20230629,174000,98163120,4020,4020,4020,4020,118
20230629,173900,98163120,4020,4020,4020,4020,0
20230629,173800,98163120,4020,4020,4020,4020,0
20230629,173700,98163120,4020,4020,4020,4020,0
20230629,173600,98163120,4020,4020,4020,4020,0
20230629,173500,98163120,4020,4020,4020,4020,0
20230629,173400,98163120,4020,4020,4020,4020,0
20230629,173300,98163120,4020,4020,4020,4020,0
20230629,173200,98163120,4020,4020,4020,4020,0
20230629,173100,98163120,4020,4020,4020,4020,0
20230629,173000,98163120,4020,4020,4020,4020,0
20230629,172900,98163120,4020,4020,4020,4020,0
20230629,172800,98163120,4020,4020,4020,4020,0
20230629,172700,98163120,4020,4020,4020,4020,0
20230629,172600,98163120,4020,4020,4020,4020,0
20230629,172500,98163120,4020,4020,4020,4020,0
20230629,172400,98163120,4020,4020,4020,4020,0
20230629,172300,98163120,4020,4020,4020,4020,0
20230629,172200,98163120,4020,4020,4020,4020,0
20230629,172100,98163120,4020,4020,4020,4020,0
20230629,172000,98163120,4020,4020,4020,4020,0
20230629,171900,98163120,4020,4020,4020,4020,0
20230629,171800,98163120,4020,4020,4020,4020,0
20230629,171700,98163120,4020,4020,4020,4020,0
20230629,171600,98163120,4020,4020,4020,4020,0
20230629,171500,98163120,4020,4020,4020,4020,0
20230629,171400,98163120,4020,4020,4020,4020,0
20230629,171300,98163120,4020,4020,4020,4020,0
20230629,171200,98163120,4020,4020,4020,4020,0
20230629,171100,98163120,4020,4020,4020,4020,0
20230629,171000,98163120,4020,4020,4020,4020,118
20230629,170900,98163120,4020,4020,4020,4020,0
20230629,170800,98163120,4020,4020,4020,4020,0
20230629,170700,98163120,4020,4020,4020,4020,0
20230629,170600,98163120,4020,4020,4020,4020,0
20230629,170500,98163120,4020,4020,4020,4020,0
20230629,170400,98163120,4020,4020,4020,4020,0
20230629,170300,98163120,4020,4020,4020,4020,0
20230629,170200,98163120,4020,4020,4020,4020,0
20230629,170100,98163120,4020,4020,4020,4020,0
20230629,170000,98163120,4020,4020,4020,4020,0
20230629,165900,98163120,4020,4020,4020,4020,0
20230629,165800,98163120,4020,4020,4020,4020,0
20230629,165700,98163120,4020,4020,4020,4020,0
20230629,165600,98163120,4020,4020,4020,4020,0
20230629,165500,98163120,4020,4020,4020,4020,0
20230629,165400,98163120,4020,4020,4020,4020,0
20230629,165300,98163120,4020,4020,4020,4020,0
20230629,165200,98163120,4020,4020,4020,4020,0
20230629,165100,98163120,4020,4020,4020,4020,0
20230629,165000,98163120,4020,4020,4020,4020,0
20230629,164900,98163120,4020,4020,4020,4020,0
20230629,164800,98163120,4020,4020,4020,4020,0
20230629,164700,98163120,4020,4020,4020,4020,0
20230629,164600,98163120,4020,4020,4020,4020,0
20230629,164500,98163120,4020,4020,4020,4020,0
20230629,164400,98163120,4020,4020,4020,4020,0
20230629,164300,98163120,4020,4020,4020,4020,0
20230629,164200,98163120,4020,4020,4020,4020,0
20230629,164100,98163120,4020,4020,4020,4020,0
20230629,164000,98163120,4020,4020,4020,4020,118
20230629,163900,98163120,4020,4020,4020,4020,0
20230629,163800,98163120,4020,4020,4020,4020,0
20230629,163700,98163120,4020,4020,4020,4020,0
20230629,163600,98163120,4020,4020,4020,4020,0
20230629,163500,98163120,4020,4020,4020,4020,0
20230629,163400,98163120,4020,4020,4020,4020,0
20230629,163300,98163120,4020,4020,4020,4020,0
20230629,163200,98163120,4020,4020,4020,4020,0
20230629,163100,98163120,4020,4020,4020,4020,0
20230629,163000,98163120,4020,4020,4020,4020,0
20230629,162900,98163120,4020,4020,4020,4020,0
20230629,162800,98163120,4020,4020,4020,4020,0
20230629,162700,98163120,4020,4020,4020,4020,0
20230629,162600,98163120,4020,4020,4020,4020,0
20230629,162500,98163120,4020,4020,4020,4020,0
20230629,162400,98163120,4020,4020,4020,4020,0
20230629,162300,98163120,4020,4020,4020,4020,0
20230629,162200,98163120,4020,4020,4020,4020,0
20230629,162100,98163120,4020,4020,4020,4020,0
20230629,162000,98163120,4020,4020,4020,4020,0
20230629,161900,98163120,4020,4020,4020,4020,0
20230629,161800,98163120,4020,4020,4020,4020,0
20230629,161700,98163120,4020,4020,4020,4020,0
20230629,161600,98163120,4020,4020,4020,4020,0
20230629,161500,98163120,4020,4020,4020,4020,0
20230629,161400,98163120,4020,4020,4020,4020,0
20230629,161300,98163120,4020,4020,4020,4020,0
20230629,161200,98163120,4020,4020,4020,4020,0
20230629,161100,98163120,4020,4020,4020,4020,0
20230629,161000,98163120,4020,4020,4020,4020,118
20230629,160900,98163120,4020,4020,4020,4020,0
20230629,160800,98163120,4020,4020,4020,4020,0
20230629,160700,98163120,4020,4020,4020,4020,0
20230629,160600,98163120,4020,4020,4020,4020,0
20230629,160500,98163120,4020,4020,4020,4020,0
20230629,160400,98163120,4020,4020,4020,4020,0
20230629,160300,98163120,4020,4020,4020,4020,0
20230629,160200,98163120,4020,4020,4020,4020,0
20230629,160100,98163120,4020,4020,4020,4020,0
20230629,160000,98163120,4020,4020,4020,4020,0
20230629,155900,98163120,4020,4020,4020,4020,0
20230629,155800,98163120,4020,4020,4020,4020,0
20230629,155700,98163120,4020,4020,4020,4020,0
20230629,155600,98163120,4020,4020,4020,4020,0
20230629,155500,98163120,4020,4020,4020,4020,0
20230629,155400,98163120,4020,4020,4020,4020,0
20230629,155300,98163120,4020,4020,4020,4020,0
20230629,155200,98163120,4020,4020,4020,4020,0
20230629,155100,98163120,4020,4020,4020,4020,0
20230629,155000,98163120,4020,4020,4020,4020,0
20230629,154900,98163120,4020,4020,4020,4020,0
20230629,154800,98163120,4020,4020,4020,4020,0
20230629,154700,98163120,4020,4020,4020,4020,0
20230629,154600,98163120,4020,4020,4020,4020,0
20230629,154500,98163120,4020,4020,4020,4020,0
20230629,154400,98163120,4020,4020,4020,4020,0
20230629,154300,98163120,4020,4020,4020,4020,0
20230629,154200,98163120,4020,4020,4020,4020,0
20230629,154100,98163120,4020,4020,4020,4020,0
20230629,154000,98163120,4020,4020,4020,4020,118
20230629,153900,98163120,4020,4020,4020,4020,0
20230629,153800,98163120,4020,4020,4020,4020,0
20230629,153700,98163120,4020,4020,4020,4020,0
20230629,153600,98163120,4020,4020,4020,4020,0
20230629,153500,98163120,4020,4020,4020,4020,0
20230629,153400,98163120,4020,4020,4020,4020,0
20230629,153300,98163120,4020,4020,4020,4020,0
20230629,153200,98163120,4020,4020,4020,4020,0
20230629,153100,98163120,4020,4020,4020,4020,0
20230629,153000,98163120,4020,4020,4020,4020,118
20230629,152900,97688760,3990,3990,3990,3990,0
20230629,152800,97688760,3990,3990,3990,3990,0
20230629,152700,97688760,3990,3990,3990,3990,0
20230629,152600,97688760,3990,3990,3990,3990,0
20230629,152500,97688760,3990,3990,3990,3990,0
20230629,152400,97688760,3990,3990,3990,3990,0
20230629,152300,97688760,3990,3990,3990,3990,0
20230629,152200,97688760,3990,3990,3990,3990,0
20230629,152100,97688760,3990,3990,3990,3990,0
20230629,152000,97688760,3990,3990,3990,3990,0
20230629,151900,97688760,3990,3990,3990,3990,9
20230629,151800,97652850,3985,3985,3985,3985,0
20230629,151700,97652850,3985,3990,3990,3985,2
20230629,151600,97644875,3990,3990,3990,3990,10
20230629,151500,97604975,3990,3990,3990,3990,105
20230629,151400,97186025,3995,3995,3995,3995,1
20230629,151300,97182030,3995,3990,3995,3985,39
20230629,151200,97026495,3995,4005,4005,3995,62
20230629,151100,96778790,4010,4010,4010,4010,0
20230629,151000,96778790,4010,4010,4010,4010,1
20230629,150900,96774780,4020,4020,4020,4020,0
20230629,150800,96774780,4020,4010,4020,4010,1000
20230629,150700,92757335,4020,4020,4020,4020,0
20230629,150600,92757335,4020,4020,4020,4020,0
20230629,150500,92757335,4020,4020,4020,4020,0
20230629,150400,92757335,4020,4020,4020,4020,0
20230629,150300,92757335,4020,4020,4020,4020,0
20230629,150200,92757335,4020,4000,4020,3980,4202
20230629,150100,75969380,4020,4020,4020,4020,0
20230629,150000,75969380,4020,4020,4020,4020,0
20230629,145900,75969380,4020,4020,4020,4020,0
20230629,145800,75969380,4020,4020,4020,4020,0
20230629,145700,75969380,4020,4020,4020,4020,0
20230629,145600,75969380,4020,4020,4020,4020,0
20230629,145500,75969380,4020,4020,4020,4020,0
20230629,145400,75969380,4020,4010,4020,4010,50
20230629,145300,75768585,4005,4005,4005,4005,6
20230629,145200,75744555,4005,4005,4005,4005,0
20230629,145100,75744555,4005,4005,4005,4005,7
20230629,145000,75716520,4005,4005,4005,4005,0
20230629,144900,75716520,4005,4005,4005,4005,0
20230629,144800,75716520,4005,4005,4005,4005,87
20230629,144700,75368085,4005,4005,4005,4005,405
20230629,144600,73746060,4010,4010,4010,4010,0
20230629,144500,73746060,4010,4010,4010,4010,10
20230629,144400,73705960,4005,4005,4005,4005,0
20230629,144300,73705960,4005,4010,4010,4005,157
20230629,144200,73076640,4010,4010,4010,4010,0
20230629,144100,73076640,4010,4010,4010,4010,0
20230629,144000,73076640,4010,4010,4010,4010,0
20230629,143900,73076640,4010,4010,4010,4010,0
20230629,143800,73076640,4010,4010,4010,4010,251
20230629,143700,72070130,4010,4010,4010,4010,0
20230629,143600,72070130,4010,4010,4010,4010,7
20230629,143500,72042060,4010,4010,4010,4010,0
20230629,143400,72042060,4010,4010,4010,4010,0
20230629,143300,72042060,4010,4010,4010,4010,0
20230629,143200,72042060,4010,4010,4010,4010,0
20230629,143100,72042060,4010,4010,4010,4010,7
20230629,143000,72013990,4010,4010,4010,4010,0
20230629,142900,72013990,4010,4010,4010,4010,0
20230629,142800,72013990,4010,4010,4010,4010,0
20230629,142700,72013990,4010,4010,4010,4010,0
20230629,142600,72013990,4010,4010,4010,4010,7
20230629,142500,71985920,4010,4010,4010,4010,0
20230629,142400,71985920,4010,4010,4010,4010,2
20230629,142300,71977900,4015,4015,4015,4015,0
20230629,142200,71977900,4015,4015,4015,4015,0
20230629,142100,71977900,4015,4015,4015,4015,0
20230629,142000,71977900,4015,4015,4015,4015,0
20230629,141900,71977900,4015,4015,4015,4015,0
20230629,141800,71977900,4015,4015,4015,4015,0
20230629,141700,71977900,4015,4015,4015,4015,0
20230629,141600,71977900,4015,4015,4015,4015,1
20230629,141500,71973885,4015,4015,4015,4015,0
20230629,141400,71973885,4015,4015,4015,4015,0
20230629,141300,71973885,4015,4015,4015,4015,96
20230629,141200,71588445,4025,4025,4025,4025,0
20230629,141100,71588445,4025,4025,4025,4025,0
20230629,141000,71588445,4025,4025,4025,4025,0
20230629,140900,71588445,4025,4025,4025,4025,0
20230629,140800,71588445,4025,4025,4025,4025,0
20230629,140700,71588445,4025,4025,4025,4025,0
20230629,140600,71588445,4025,4020,4025,4020,19
20230629,140500,71511975,4020,4020,4020,4020,0
20230629,140400,71511975,4020,4020,4020,4020,4
20230629,140300,71495895,4020,4020,4020,4020,0
20230629,140200,71495895,4020,4020,4020,4020,8
20230629,140100,71463735,4020,4020,4020,4020,0
20230629,140000,71463735,4020,4010,4020,4010,325
20230629,135900,70158825,4005,4005,4005,4005,0
20230629,135800,70158825,4005,4005,4005,4005,0
20230629,135700,70158825,4005,4005,4005,4005,0
20230629,135600,70158825,4005,4005,4005,4005,7
20230629,135500,70130790,4005,4005,4005,4005,0
20230629,135400,70130790,4005,4005,4005,4005,0
20230629,135300,70130790,4005,4005,4005,4005,7
20230629,135200,70102755,4015,4015,4015,4015,0
20230629,135100,70102755,4015,4015,4015,4015,0
20230629,135000,70102755,4015,4015,4015,4015,0
20230629,134900,70102755,4015,4015,4015,4015,0
20230629,134800,70102755,4015,4015,4015,4015,0
20230629,134700,70102755,4015,4015,4015,4015,0
20230629,134600,70102755,4015,4015,4015,4015,97
20230629,134500,69713300,4025,4025,4025,4025,0
20230629,134400,69713300,4025,4025,4025,4025,0
20230629,134300,69713300,4025,4025,4025,4025,0
20230629,134200,69713300,4025,4025,4025,4025,0
20230629,134100,69713300,4025,4025,4025,4025,0
20230629,134000,69713300,4025,4025,4025,4025,27
20230629,133900,69604625,4015,4015,4015,4015,3
20230629,133800,69592580,4005,4005,4005,4005,341
20230629,133700,68226875,4010,4010,4010,4010,0
20230629,133600,68226875,4010,4010,4010,4010,0
20230629,133500,68226875,4010,4010,4010,4010,78
20230629,133400,67914095,4025,4025,4025,4025,3
20230629,133300,67902020,4015,4015,4015,4015,17
20230629,133200,67833765,4015,4015,4015,4015,483
20230629,133100,65894520,4015,4015,4015,4015,7
20230629,133000,65866415,4015,4015,4015,4015,0
20230629,132900,65866415,4015,4015,4015,4015,0
20230629,132800,65866415,4015,4015,4015,4015,7
20230629,132700,65838310,4015,4015,4015,4015,0
20230629,132600,65838310,4015,4015,4015,4015,0
20230629,132500,65838310,4015,4015,4015,4015,86
20230629,132400,65493020,4015,4015,4015,4015,0
20230629,132300,65493020,4015,4015,4015,4015,0
20230629,132200,65493020,4015,4015,4015,4015,0
20230629,132100,65493020,4015,4015,4015,4015,46
20230629,132000,65308330,4020,4020,4020,4020,12
20230629,131900,65260090,4020,4020,4020,4020,0
20230629,131800,65260090,4020,4020,4020,4020,0
20230629,131700,65260090,4020,4020,4020,4020,0
20230629,131600,65260090,4020,4020,4020,4020,0
20230629,131500,65260090,4020,4020,4020,4020,0
20230629,131400,65260090,4020,4020,4020,4020,10
20230629,131300,65219890,4020,4020,4020,4020,0
20230629,131200,65219890,4020,4020,4020,4020,0
20230629,131100,65219890,4020,4020,4020,4020,0
20230629,131000,65219890,4020,4020,4020,4020,0
20230629,130900,65219890,4020,4020,4020,4020,0
20230629,130800,65219890,4020,4020,4020,4020,0
20230629,130700,65219890,4020,4020,4020,4020,149
20230629,130600,64620910,4020,4020,4020,4020,0
20230629,130500,64620910,4020,4020,4020,4020,0
20230629,130400,64620910,4020,4020,4020,4020,10
20230629,130300,64580710,4015,4015,4015,4015,0
20230629,130200,64580710,4015,4015,4015,4015,0
20230629,130100,64580710,4015,4015,4015,4015,0
20230629,130000,64580710,4015,4015,4015,4015,0
20230629,125900,64580710,4015,4015,4015,4015,0
20230629,125800,64580710,4015,4015,4015,4015,0
20230629,125700,64580710,4015,4015,4015,4015,0
20230629,125600,64580710,4015,4015,4015,4015,0
20230629,125500,64580710,4015,4015,4015,4015,0
20230629,125400,64580710,4015,4015,4015,4015,0
20230629,125300,64580710,4015,4015,4015,4015,0
20230629,125200,64580710,4015,4015,4015,4015,0
20230629,125100,64580710,4015,4015,4015,4015,7
20230629,125000,64552605,4015,4015,4015,4015,0
20230629,124900,64552605,4015,4015,4015,4015,0
20230629,124800,64552605,4015,4015,4015,4015,0
20230629,124700,64552605,4015,4015,4015,4015,0
20230629,124600,64552605,4015,4015,4015,4015,7
20230629,124500,64524500,4020,4020,4020,4020,0
20230629,124400,64524500,4020,4020,4020,4020,0
20230629,124300,64524500,4020,4020,4020,4020,0
20230629,124200,64524500,4020,4020,4020,4020,100
20230629,124100,64122500,4015,4015,4015,4015,7
20230629,124000,64094395,4015,4015,4015,4015,0
20230629,123900,64094395,4015,4015,4015,4015,71
20230629,123800,63809330,4015,4015,4015,4015,7
20230629,123700,63781225,4015,4015,4015,4015,0
20230629,123600,63781225,4015,4015,4015,4015,0
20230629,123500,63781225,4015,4015,4015,4015,14
20230629,123400,63725015,4015,4015,4015,4015,0
20230629,123300,63725015,4015,4015,4015,4015,0
20230629,123200,63725015,4015,4015,4015,4015,0
20230629,123100,63725015,4015,4015,4015,4015,0
20230629,123000,63725015,4015,4015,4015,4015,7
20230629,122900,63696910,4020,4020,4020,4020,0
20230629,122800,63696910,4020,4020,4020,4020,10
20230629,122700,63656710,4015,4015,4015,4015,0
20230629,122600,63656710,4015,4015,4015,4015,80
20230629,122500,63335510,4015,4015,4015,4015,0
20230629,122400,63335510,4015,4015,4015,4015,0
20230629,122300,63335510,4015,4015,4015,4015,31
20230629,122200,63211045,4020,4020,4020,4020,0
20230629,122100,63211045,4020,4020,4020,4020,0
20230629,122000,63211045,4020,4020,4020,4020,0
20230629,121900,63211045,4020,4020,4020,4020,0
20230629,121800,63211045,4020,4020,4020,4020,0
20230629,121700,63211045,4020,4020,4020,4020,100
20230629,121600,62809045,4015,4015,4015,4015,0
20230629,121500,62809045,4015,4015,4015,4015,0
20230629,121400,62809045,4015,4015,4015,4015,0
20230629,121300,62809045,4015,4015,4015,4015,0
20230629,121200,62809045,4015,4015,4015,4015,96
20230629,121100,62423605,4015,4015,4015,4015,333
20230629,121000,61086610,4015,4015,4015,4015,2370
20230629,120900,51571060,4015,4015,4015,4015,8
20230629,120800,51538940,4020,4020,4020,4020,1
20230629,120700,51534920,4020,4020,4020,4020,0
20230629,120600,51534920,4020,4020,4020,4020,0
20230629,120500,51534920,4020,4020,4020,4020,0
20230629,120400,51534920,4020,4020,4020,4020,0
20230629,120300,51534920,4020,4020,4020,4020,136
20230629,120200,50988200,4015,4015,4015,4015,0
20230629,120100,50988200,4015,4015,4015,4015,8
20230629,120000,50956080,4020,4020,4020,4020,0
20230629,115900,50956080,4020,4020,4020,4020,0
20230629,115800,50956080,4020,4020,4020,4020,0
20230629,115700,50956080,4020,4020,4020,4020,0
20230629,115600,50956080,4020,4020,4020,4020,0
20230629,115500,50956080,4020,4020,4020,4020,0
20230629,115400,50956080,4020,4020,4020,4020,0
20230629,115300,50956080,4020,4020,4020,4020,14
20230629,115200,50899800,4025,4025,4025,4025,0
20230629,115100,50899800,4025,4025,4025,4025,0
20230629,115000,50899800,4025,4025,4025,4025,10
20230629,114900,50859550,4025,4025,4025,4025,0
20230629,114800,50859550,4025,4025,4025,4025,0
20230629,114700,50859550,4025,4025,4025,4025,0
20230629,114600,50859550,4025,4025,4025,4025,0
20230629,114500,50859550,4025,4025,4025,4025,0
20230629,114400,50859550,4025,4025,4025,4025,0
20230629,114300,50859550,4025,4025,4025,4025,3
20230629,114200,50847475,4025,4025,4025,4025,7
20230629,114100,50819300,4030,4030,4030,4030,0
20230629,114000,50819300,4030,4030,4030,4030,0
20230629,113900,50819300,4030,4030,4030,4030,0
20230629,113800,50819300,4030,4030,4030,4030,0
20230629,113700,50819300,4030,4030,4030,4030,0
20230629,113600,50819300,4030,4030,4030,4030,0
20230629,113500,50819300,4030,4030,4030,4030,0
20230629,113400,50819300,4030,4030,4030,4030,0
20230629,113300,50819300,4030,4030,4030,4030,0
20230629,113200,50819300,4030,4030,4030,4030,0
20230629,113100,50819300,4030,4025,4030,4025,20
20230629,113000,50738735,4025,4025,4025,4025,22
20230629,112900,50650185,4025,4025,4025,4025,2
20230629,112800,50642135,4030,4030,4030,4030,0
20230629,112700,50642135,4030,4030,4030,4030,8
20230629,112600,50609895,4025,4025,4025,4025,0
20230629,112500,50609895,4025,4025,4025,4025,0
20230629,112400,50609895,4025,4025,4025,4025,0
20230629,112300,50609895,4025,4025,4025,4025,0
20230629,112200,50609895,4025,4025,4025,4025,5
20230629,112100,50589770,4025,4025,4025,4025,0
20230629,112000,50589770,4025,4020,4025,4020,1790
20230629,111900,43393430,4020,4020,4020,4020,100
20230629,111800,42991430,4020,4020,4020,4020,344
20230629,111700,41608550,4020,4020,4020,4020,0
20230629,111600,41608550,4020,4020,4020,4020,0
20230629,111500,41608550,4020,4020,4020,4020,100
20230629,111400,41206550,4020,4020,4020,4020,0
20230629,111300,41206550,4020,4015,4020,4015,8
20230629,111200,41174415,4015,4015,4015,4015,5
20230629,111100,41154340,4015,4015,4015,4015,1598
20230629,111000,34738370,4020,4020,4020,4020,1175
20230629,110900,30014870,4020,4020,4020,4020,0
20230629,110800,30014870,4020,4020,4020,4020,0
20230629,110700,30014870,4020,4020,4020,4020,0
20230629,110600,30014870,4020,4020,4020,4020,260
20230629,110500,28969670,4025,4025,4025,4025,0
20230629,110400,28969670,4025,4025,4025,4025,0
20230629,110300,28969670,4025,4025,4025,4025,5
20230629,110200,28949545,4055,4055,4055,4055,0
20230629,110100,28949545,4055,4055,4055,4055,0
20230629,110000,28949545,4055,4055,4055,4055,0
20230629,105900,28949545,4055,4025,4055,4025,320
20230629,105800,27656320,4020,4020,4020,4020,1136
20230629,105700,23089600,4020,4020,4020,4020,0
20230629,105600,23089600,4020,4020,4020,4020,0
20230629,105500,23089600,4020,4020,4020,4020,0
20230629,105400,23089600,4020,4020,4020,4020,0
20230629,105300,23089600,4020,4020,4020,4020,0
20230629,105200,23089600,4020,4020,4020,4020,0
20230629,105100,23089600,4020,4020,4020,4020,7
20230629,105000,23061460,4020,4020,4020,4020,0
20230629,104900,23061460,4020,4020,4020,4020,0
20230629,104800,23061460,4020,4020,4020,4020,0
20230629,104700,23061460,4020,4020,4020,4020,9
20230629,104600,23025280,4020,4020,4020,4020,25
20230629,104500,22924780,4020,4025,4025,4020,498
20230629,104400,20920415,4030,4030,4030,4030,0
20230629,104300,20920415,4030,4030,4030,4030,0
20230629,104200,20920415,4030,4030,4030,4030,0
20230629,104100,20920415,4030,4030,4030,4030,0
20230629,104000,20920415,4030,4030,4030,4030,0
20230629,103900,20920415,4030,4030,4030,4030,0
20230629,103800,20920415,4030,4030,4030,4030,0
20230629,103700,20920415,4030,4030,4030,4030,0
20230629,103600,20920415,4030,4030,4030,4030,10
20230629,103500,20880115,4035,4035,4035,4035,0
20230629,103400,20880115,4035,4035,4035,4035,0
20230629,103300,20880115,4035,4035,4035,4035,0
20230629,103200,20880115,4035,4035,4035,4035,0
20230629,103100,20880115,4035,4035,4035,4035,0
20230629,103000,20880115,4035,4035,4035,4035,67
20230629,102900,20609770,4040,4040,4040,4040,10
20230629,102800,20569370,4035,4035,4035,4035,33
20230629,102700,20436215,4035,4035,4035,4035,1
20230629,102600,20432180,4035,4035,4035,4035,2
20230629,102500,20424110,4035,4040,4040,4035,55
20230629,102400,20201995,4045,4045,4045,4045,0
20230629,102300,20201995,4045,4045,4045,4045,0
20230629,102200,20201995,4045,4045,4045,4045,2
20230629,102100,20193905,4045,4040,4045,4040,15
20230629,102000,20133270,4040,4040,4040,4040,0
20230629,101900,20133270,4040,4040,4040,4040,0
20230629,101800,20133270,4040,4040,4040,4040,0
20230629,101700,20133270,4040,4040,4040,4040,0
20230629,101600,20133270,4040,4040,4040,4040,8
20230629,101500,20100950,4040,4040,4040,4040,0
20230629,101400,20100950,4040,4040,4040,4040,0
20230629,101300,20100950,4040,4040,4040,4040,0
20230629,101200,20100950,4040,4040,4040,4040,0
20230629,101100,20100950,4040,4040,4040,4040,8
20230629,101000,20068630,4045,4045,4045,4045,0
20230629,100900,20068630,4045,4045,4045,4045,0
20230629,100800,20068630,4045,4045,4045,4045,0
20230629,100700,20068630,4045,4045,4045,4045,1
20230629,100600,20064585,4055,4055,4055,4055,0
20230629,100500,20064585,4055,4055,4055,4055,0
20230629,100400,20064585,4055,4055,4055,4055,0
20230629,100300,20064585,4055,4045,4055,4045,58
20230629,100200,19829660,4040,4040,4040,4040,50
20230629,100100,19627660,4040,4035,4040,4035,6
20230629,100000,19603445,4035,4035,4035,4035,0
20230629,095900,19603445,4035,4035,4035,4035,0
20230629,095800,19603445,4035,4035,4035,4035,0
20230629,095700,19603445,4035,4035,4035,4035,2
20230629,095600,19595375,4060,4060,4060,4060,0
20230629,095500,19595375,4060,4060,4060,4060,0
20230629,095400,19595375,4060,4060,4060,4060,0
20230629,095300,19595375,4060,4060,4060,4060,0
20230629,095200,19595375,4060,4060,4060,4060,0
20230629,095100,19595375,4060,4030,4060,4030,150
20230629,095000,18989375,4060,4060,4060,4060,0
20230629,094900,18989375,4060,4035,4060,4035,1000
20230629,094800,14940240,4030,4030,4030,4030,0
20230629,094700,14940240,4030,4030,4030,4030,0
20230629,094600,14940240,4030,4030,4030,4030,7
20230629,094500,14912030,4030,4035,4035,4030,90
20230629,094400,14549235,4035,4035,4035,4035,0
20230629,094300,14549235,4035,4035,4035,4035,0
20230629,094200,14549235,4035,4035,4035,4035,288
20230629,094100,13387155,4040,4040,4040,4040,0
20230629,094000,13387155,4040,4040,4040,4040,3
20230629,093900,13375035,4040,4040,4040,4040,0
20230629,093800,13375035,4040,4040,4040,4040,11
20230629,093700,13330595,4040,4040,4040,4040,0
20230629,093600,13330595,4040,4040,4040,4040,100
20230629,093500,12926595,4045,4045,4045,4045,6
20230629,093400,12902325,4045,4045,4045,4045,0
20230629,093300,12902325,4045,4045,4045,4045,0
20230629,093200,12902325,4045,4045,4045,4045,0
20230629,093100,12902325,4045,4040,4045,4040,47
20230629,093000,12712260,4035,4035,4035,4035,0
20230629,092900,12712260,4035,4035,4035,4035,12
20230629,092800,12663840,4035,4035,4035,4035,7
20230629,092700,12635595,4030,4030,4030,4030,0
20230629,092600,12635595,4030,4030,4030,4030,0
20230629,092500,12635595,4030,4030,4030,4030,0
20230629,092400,12635595,4030,4035,4035,4030,24
20230629,092300,12538800,4025,4025,4025,4025,0
20230629,092200,12538800,4025,4025,4025,4025,0
20230629,092100,12538800,4025,4025,4025,4025,0
20230629,092000,12538800,4025,4025,4025,4025,0
20230629,091900,12538800,4025,4025,4025,4025,0
20230629,091800,12538800,4025,4030,4030,4025,286
20230629,091700,11387160,4030,4030,4030,4030,0
20230629,091600,11387160,4030,4030,4030,4030,2
20230629,091500,11379100,4015,4015,4015,4015,0
20230629,091400,11379100,4015,4015,4015,4015,0
20230629,091300,11379100,4015,4015,4015,4015,0
20230629,091200,11379100,4015,4015,4015,4015,0
20230629,091100,11379100,4015,4030,4030,4015,819
20230629,091000,8084630,4030,4030,4030,4030,41
20230629,090900,7919400,4020,4020,4020,4020,0
20230629,090800,7919400,4020,4020,4020,4020,48
20230629,090700,7726440,4020,4020,4020,4020,0
20230629,090600,7726440,4020,4020,4020,4020,0
20230629,090500,7726440,4020,4020,4020,4020,0
20230629,090400,7726440,4020,4020,4020,4020,0
20230629,090300,7726440,4020,4020,4020,4020,0
20230629,090200,7726440,4020,4020,4020,4020,0
20230629,090100,7726440,4020,4020,4020,4020,0
20230629,090000,7726440,4020,4020,4020,4020,1922