KissMeData/014130/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185400,96241740,5940,5940,5940,5940,757
20230628,185300,96241740,5940,5940,5940,5940,0
20230628,185200,96241740,5940,5940,5940,5940,0
20230628,185100,96241740,5940,5940,5940,5940,0
20230628,185000,96241740,5940,5940,5940,5940,0
20230628,184900,96241740,5940,5940,5940,5940,0
20230628,184800,96241740,5940,5940,5940,5940,0
20230628,184700,96241740,5940,5940,5940,5940,0
20230628,184600,96241740,5940,5940,5940,5940,0
20230628,184500,96241740,5940,5940,5940,5940,0
20230628,184400,96241740,5940,5940,5940,5940,0
20230628,184300,96241740,5940,5940,5940,5940,0
20230628,184200,96241740,5940,5940,5940,5940,0
20230628,184100,96241740,5940,5940,5940,5940,0
20230628,184000,96241740,5940,5940,5940,5940,0
20230628,183900,96241740,5940,5940,5940,5940,0
20230628,183800,96241740,5940,5940,5940,5940,0
20230628,183700,96241740,5940,5940,5940,5940,0
20230628,183600,96241740,5940,5940,5940,5940,0
20230628,183500,96241740,5940,5940,5940,5940,0
20230628,183400,96241740,5940,5940,5940,5940,0
20230628,183300,96241740,5940,5940,5940,5940,0
20230628,183200,96241740,5940,5940,5940,5940,0
20230628,183100,96241740,5940,5940,5940,5940,0
20230628,183000,96241740,5940,5940,5940,5940,0
20230628,182900,96241740,5940,5940,5940,5940,0
20230628,182800,96241740,5940,5940,5940,5940,0
20230628,182700,96241740,5940,5940,5940,5940,0
20230628,182600,96241740,5940,5940,5940,5940,0
20230628,182500,96241740,5940,5940,5940,5940,0
20230628,182400,96241740,5940,5940,5940,5940,757
20230628,182300,96241740,5940,5940,5940,5940,0
20230628,182200,96241740,5940,5940,5940,5940,0
20230628,182100,96241740,5940,5940,5940,5940,0
20230628,182000,96241740,5940,5940,5940,5940,0
20230628,181900,96241740,5940,5940,5940,5940,0
20230628,181800,96241740,5940,5940,5940,5940,0
20230628,181700,96241740,5940,5940,5940,5940,0
20230628,181600,96241740,5940,5940,5940,5940,0
20230628,181500,96241740,5940,5940,5940,5940,0
20230628,181400,96241740,5940,5940,5940,5940,0
20230628,181300,96241740,5940,5940,5940,5940,0
20230628,181200,96241740,5940,5940,5940,5940,0
20230628,181100,96241740,5940,5940,5940,5940,0
20230628,181000,96241740,5940,5940,5940,5940,0
20230628,180900,96241740,5940,5940,5940,5940,0
20230628,180800,96241740,5940,5940,5940,5940,0
20230628,180700,96241740,5940,5940,5940,5940,0
20230628,180600,96241740,5940,5940,5940,5940,0
20230628,180500,96241740,5940,5940,5940,5940,0
20230628,180400,96241740,5940,5940,5940,5940,0
20230628,180300,96241740,5940,5940,5940,5940,0
20230628,180200,96241740,5940,5940,5940,5940,0
20230628,180100,96241740,5940,5940,5940,5940,0
20230628,180000,96241740,5940,5940,5940,5940,0
20230628,175900,96241740,5940,5940,5940,5940,0
20230628,175800,96241740,5940,5940,5940,5940,0
20230628,175700,96241740,5940,5940,5940,5940,0
20230628,175600,96241740,5940,5940,5940,5940,0
20230628,175500,96241740,5940,5940,5940,5940,0
20230628,175400,96241740,5940,5940,5940,5940,757
20230628,175300,96241740,5940,5940,5940,5940,0
20230628,175200,96241740,5940,5940,5940,5940,0
20230628,175100,96241740,5940,5940,5940,5940,0
20230628,175000,96241740,5940,5940,5940,5940,0
20230628,174900,96241740,5940,5940,5940,5940,0
20230628,174800,96241740,5940,5940,5940,5940,0
20230628,174700,96241740,5940,5940,5940,5940,0
20230628,174600,96241740,5940,5940,5940,5940,0
20230628,174500,96241740,5940,5940,5940,5940,0
20230628,174400,96241740,5940,5940,5940,5940,0
20230628,174300,96241740,5940,5940,5940,5940,0
20230628,174200,96241740,5940,5940,5940,5940,0
20230628,174100,96241740,5940,5940,5940,5940,0
20230628,174000,96241740,5940,5940,5940,5940,0
20230628,173900,96241740,5940,5940,5940,5940,0
20230628,173800,96241740,5940,5940,5940,5940,0
20230628,173700,96241740,5940,5940,5940,5940,0
20230628,173600,96241740,5940,5940,5940,5940,0
20230628,173500,96241740,5940,5940,5940,5940,0
20230628,173400,96241740,5940,5940,5940,5940,0
20230628,173300,96241740,5940,5940,5940,5940,0
20230628,173200,96241740,5940,5940,5940,5940,0
20230628,173100,96241740,5940,5940,5940,5940,0
20230628,173000,96241740,5940,5940,5940,5940,0
20230628,172900,96241740,5940,5940,5940,5940,0
20230628,172800,96241740,5940,5940,5940,5940,0
20230628,172700,96241740,5940,5940,5940,5940,0
20230628,172600,96241740,5940,5940,5940,5940,0
20230628,172500,96241740,5940,5940,5940,5940,0
20230628,172400,96241740,5940,5940,5940,5940,757
20230628,172300,96241740,5940,5940,5940,5940,0
20230628,172200,96241740,5940,5940,5940,5940,0
20230628,172100,96241740,5940,5940,5940,5940,0
20230628,172000,96241740,5940,5940,5940,5940,0
20230628,171900,96241740,5940,5940,5940,5940,0
20230628,171800,96241740,5940,5940,5940,5940,0
20230628,171700,96241740,5940,5940,5940,5940,0
20230628,171600,96241740,5940,5940,5940,5940,0
20230628,171500,96241740,5940,5940,5940,5940,0
20230628,171400,96241740,5940,5940,5940,5940,0
20230628,171300,96241740,5940,5940,5940,5940,0
20230628,171200,96241740,5940,5940,5940,5940,0
20230628,171100,96241740,5940,5940,5940,5940,0
20230628,171000,96241740,5940,5940,5940,5940,0
20230628,170900,96241740,5940,5940,5940,5940,0
20230628,170800,96241740,5940,5940,5940,5940,0
20230628,170700,96241740,5940,5940,5940,5940,0
20230628,170600,96241740,5940,5940,5940,5940,0
20230628,170500,96241740,5940,5940,5940,5940,0
20230628,170400,96241740,5940,5940,5940,5940,0
20230628,170300,96241740,5940,5940,5940,5940,0
20230628,170200,96241740,5940,5940,5940,5940,0
20230628,170100,96241740,5940,5940,5940,5940,0
20230628,170000,96241740,5940,5940,5940,5940,0
20230628,165900,96241740,5940,5940,5940,5940,0
20230628,165800,96241740,5940,5940,5940,5940,0
20230628,165700,96241740,5940,5940,5940,5940,0
20230628,165600,96241740,5940,5940,5940,5940,0
20230628,165500,96241740,5940,5940,5940,5940,0
20230628,165400,96241740,5940,5940,5940,5940,757
20230628,165300,96241740,5940,5940,5940,5940,0
20230628,165200,96241740,5940,5940,5940,5940,0
20230628,165100,96241740,5940,5940,5940,5940,0
20230628,165000,96241740,5940,5940,5940,5940,0
20230628,164900,96241740,5940,5940,5940,5940,0
20230628,164800,96241740,5940,5940,5940,5940,0
20230628,164700,96241740,5940,5940,5940,5940,0
20230628,164600,96241740,5940,5940,5940,5940,0
20230628,164500,96241740,5940,5940,5940,5940,0
20230628,164400,96241740,5940,5940,5940,5940,0
20230628,164300,96241740,5940,5940,5940,5940,0
20230628,164200,96241740,5940,5940,5940,5940,0
20230628,164100,96241740,5940,5940,5940,5940,0
20230628,164000,96241740,5940,5940,5940,5940,0
20230628,163900,96241740,5940,5940,5940,5940,0
20230628,163800,96241740,5940,5940,5940,5940,0
20230628,163700,96241740,5940,5940,5940,5940,0
20230628,163600,96241740,5940,5940,5940,5940,0
20230628,163500,96241740,5940,5940,5940,5940,0
20230628,163400,96241740,5940,5940,5940,5940,0
20230628,163300,96241740,5940,5940,5940,5940,0
20230628,163200,96241740,5940,5940,5940,5940,0
20230628,163100,96241740,5940,5940,5940,5940,0
20230628,163000,96241740,5940,5940,5940,5940,0
20230628,162900,96241740,5940,5940,5940,5940,0
20230628,162800,96241740,5940,5940,5940,5940,0
20230628,162700,96241740,5940,5940,5940,5940,0
20230628,162600,96241740,5940,5940,5940,5940,0
20230628,162500,96241740,5940,5940,5940,5940,0
20230628,162400,96241740,5940,5940,5940,5940,757
20230628,162300,96241740,5940,5940,5940,5940,0
20230628,162200,96241740,5940,5940,5940,5940,0
20230628,162100,96241740,5940,5940,5940,5940,0
20230628,162000,96241740,5940,5940,5940,5940,0
20230628,161900,96241740,5940,5940,5940,5940,0
20230628,161800,96241740,5940,5940,5940,5940,0
20230628,161700,96241740,5940,5940,5940,5940,0
20230628,161600,96241740,5940,5940,5940,5940,0
20230628,161500,96241740,5940,5940,5940,5940,0
20230628,161400,96241740,5940,5940,5940,5940,0
20230628,161300,96241740,5940,5940,5940,5940,0
20230628,161200,96241740,5940,5940,5940,5940,0
20230628,161100,96241740,5940,5940,5940,5940,0
20230628,161000,96241740,5940,5940,5940,5940,0
20230628,160900,96241740,5940,5940,5940,5940,0
20230628,160800,96241740,5940,5940,5940,5940,0
20230628,160700,96241740,5940,5940,5940,5940,0
20230628,160600,96241740,5940,5940,5940,5940,0
20230628,160500,96241740,5940,5940,5940,5940,0
20230628,160400,96241740,5940,5940,5940,5940,0
20230628,160300,96241740,5940,5940,5940,5940,0
20230628,160200,96241740,5940,5940,5940,5940,0
20230628,160100,96241740,5940,5940,5940,5940,0
20230628,160000,96241740,5940,5940,5940,5940,0
20230628,155900,96241740,5940,5940,5940,5940,0
20230628,155800,96241740,5940,5940,5940,5940,0
20230628,155700,96241740,5940,5940,5940,5940,0
20230628,155600,96241740,5940,5940,5940,5940,0
20230628,155500,96241740,5940,5940,5940,5940,0
20230628,155400,96241740,5940,5940,5940,5940,757
20230628,155300,96241740,5940,5940,5940,5940,0
20230628,155200,96241740,5940,5940,5940,5940,0
20230628,155100,96241740,5940,5940,5940,5940,0
20230628,155000,96241740,5940,5940,5940,5940,0
20230628,154900,96241740,5940,5940,5940,5940,0
20230628,154800,96241740,5940,5940,5940,5940,0
20230628,154700,96241740,5940,5940,5940,5940,0
20230628,154600,96241740,5940,5940,5940,5940,0
20230628,154500,96241740,5940,5940,5940,5940,0
20230628,154400,96241740,5940,5940,5940,5940,0
20230628,154300,96241740,5940,5940,5940,5940,0
20230628,154200,96241740,5940,5940,5940,5940,0
20230628,154100,96241740,5940,5940,5940,5940,0
20230628,154000,96241740,5940,5940,5940,5940,0
20230628,153900,96241740,5940,5940,5940,5940,0
20230628,153800,96241740,5940,5940,5940,5940,0
20230628,153700,96241740,5940,5940,5940,5940,0
20230628,153600,96241740,5940,5940,5940,5940,0
20230628,153500,96241740,5940,5940,5940,5940,0
20230628,153400,96241740,5940,5940,5940,5940,0
20230628,153300,96241740,5940,5940,5940,5940,0
20230628,153200,96241740,5940,5940,5940,5940,0
20230628,153100,96241740,5940,5940,5940,5940,0
20230628,153000,96241740,5940,5940,5940,5940,757
20230628,152900,91745160,5930,5930,5930,5930,0
20230628,152800,91745160,5930,5930,5930,5930,0
20230628,152700,91745160,5930,5930,5930,5930,0
20230628,152600,91745160,5930,5930,5930,5930,0
20230628,152500,91745160,5930,5930,5930,5930,0
20230628,152400,91745160,5930,5930,5930,5930,0
20230628,152300,91745160,5930,5930,5930,5930,0
20230628,152200,91745160,5930,5930,5930,5930,0
20230628,152100,91745160,5930,5930,5930,5930,0
20230628,152000,91745160,5930,5930,5930,5930,0
20230628,151900,91745160,5930,5930,5930,5930,1
20230628,151800,91739230,5900,5930,5930,5900,1546
20230628,151700,82617710,5900,5900,5900,5900,25
20230628,151600,82470210,5930,5930,5930,5930,0
20230628,151500,82470210,5930,5930,5930,5930,0
20230628,151400,82470210,5930,5930,5930,5930,0
20230628,151300,82470210,5930,5900,5930,5900,22
20230628,151200,82340230,5910,5930,5930,5910,298
20230628,151100,80578990,5920,5920,5920,5920,4
20230628,151000,80555310,5920,5930,5930,5920,243
20230628,150900,79116680,5940,5940,5940,5940,0
20230628,150800,79116680,5940,5940,5940,5940,0
20230628,150700,79116680,5940,5940,5940,5940,1
20230628,150600,79110740,5920,5940,5940,5920,68
20230628,150500,78707510,5940,5940,5940,5940,0
20230628,150400,78707510,5940,5940,5940,5940,0
20230628,150300,78707510,5940,5940,5940,5940,0
20230628,150200,78707510,5940,5940,5940,5940,9
20230628,150100,78654050,5940,5940,5940,5940,0
20230628,150000,78654050,5940,5940,5940,5940,0
20230628,145900,78654050,5940,5940,5940,5940,0
20230628,145800,78654050,5940,5940,5940,5940,0
20230628,145700,78654050,5940,5940,5940,5940,0
20230628,145600,78654050,5940,5940,5940,5940,0
20230628,145500,78654050,5940,5940,5940,5940,0
20230628,145400,78654050,5940,5940,5940,5940,0
20230628,145300,78654050,5940,5940,5940,5940,0
20230628,145200,78654050,5940,5940,5940,5940,0
20230628,145100,78654050,5940,5940,5940,5940,0
20230628,145000,78654050,5940,5940,5940,5940,0
20230628,144900,78654050,5940,5940,5940,5940,0
20230628,144800,78654050,5940,5940,5940,5940,0
20230628,144700,78654050,5940,5940,5940,5940,0
20230628,144600,78654050,5940,5930,5940,5930,187
20230628,144500,77545130,5940,5940,5940,5940,0
20230628,144400,77545130,5940,5940,5940,5940,0
20230628,144300,77545130,5940,5940,5940,5940,0
20230628,144200,77545130,5940,5940,5940,5940,3
20230628,144100,77527310,5930,5930,5930,5930,0
20230628,144000,77527310,5930,5930,5930,5930,0
20230628,143900,77527310,5930,5930,5930,5930,6
20230628,143800,77491730,5940,5940,5940,5940,0
20230628,143700,77491730,5940,5940,5940,5940,0
20230628,143600,77491730,5940,5940,5940,5940,0
20230628,143500,77491730,5940,5940,5940,5940,0
20230628,143400,77491730,5940,5940,5940,5940,0
20230628,143300,77491730,5940,5940,5940,5940,200
20230628,143200,76303730,5940,5940,5940,5940,15
20230628,143100,76214630,5940,5940,5940,5940,0
20230628,143000,76214630,5940,5940,5940,5940,0
20230628,142900,76214630,5940,5940,5940,5940,0
20230628,142800,76214630,5940,5940,5940,5940,0
20230628,142700,76214630,5940,5940,5940,5940,1
20230628,142600,76208690,5940,5940,5940,5940,0
20230628,142500,76208690,5940,5940,5940,5940,0
20230628,142400,76208690,5940,5940,5940,5940,0
20230628,142300,76208690,5940,5940,5940,5940,0
20230628,142200,76208690,5940,5940,5940,5940,0
20230628,142100,76208690,5940,5940,5940,5940,0
20230628,142000,76208690,5940,5940,5940,5940,0
20230628,141900,76208690,5940,5940,5940,5940,0
20230628,141800,76208690,5940,5940,5940,5940,0
20230628,141700,76208690,5940,5940,5940,5940,0
20230628,141600,76208690,5940,5940,5940,5940,0
20230628,141500,76208690,5940,5940,5940,5940,0
20230628,141400,76208690,5940,5940,5940,5940,1
20230628,141300,76202750,5930,5930,5930,5930,0
20230628,141200,76202750,5930,5930,5930,5930,130
20230628,141100,75431850,5940,5940,5940,5940,0
20230628,141000,75431850,5940,5940,5940,5940,291
20230628,140900,73703310,5940,5940,5940,5940,300
20230628,140800,71921310,5940,5940,5940,5940,1
20230628,140700,71915370,5950,5950,5950,5950,0
20230628,140600,71915370,5950,5950,5950,5950,0
20230628,140500,71915370,5950,5950,5950,5950,0
20230628,140400,71915370,5950,5950,5950,5950,0
20230628,140300,71915370,5950,5950,5950,5950,0
20230628,140200,71915370,5950,5950,5950,5950,0
20230628,140100,71915370,5950,5950,5950,5950,0
20230628,140000,71915370,5950,5950,5950,5950,0
20230628,135900,71915370,5950,5950,5950,5950,0
20230628,135800,71915370,5950,5950,5950,5950,0
20230628,135700,71915370,5950,5950,5950,5950,0
20230628,135600,71915370,5950,5950,5950,5950,0
20230628,135500,71915370,5950,5950,5950,5950,0
20230628,135400,71915370,5950,5950,5950,5950,10
20230628,135300,71855870,5950,5950,5950,5950,0
20230628,135200,71855870,5950,5950,5950,5950,0
20230628,135100,71855870,5950,5950,5950,5950,52
20230628,135000,71546470,5940,5940,5940,5940,890
20230628,134900,66259870,5930,5930,5930,5930,0
20230628,134800,66259870,5930,5930,5930,5930,0
20230628,134700,66259870,5930,5930,5930,5930,50
20230628,134600,65963370,5930,5930,5930,5930,0
20230628,134500,65963370,5930,5930,5930,5930,0
20230628,134400,65963370,5930,5930,5930,5930,0
20230628,134300,65963370,5930,5930,5930,5930,0
20230628,134200,65963370,5930,5930,5930,5930,0
20230628,134100,65963370,5930,5930,5930,5930,0
20230628,134000,65963370,5930,5930,5930,5930,0
20230628,133900,65963370,5930,5930,5930,5930,0
20230628,133800,65963370,5930,5930,5930,5930,0
20230628,133700,65963370,5930,5930,5930,5930,0
20230628,133600,65963370,5930,5930,5930,5930,0
20230628,133500,65963370,5930,5930,5930,5930,0
20230628,133400,65963370,5930,5930,5930,5930,0
20230628,133300,65963370,5930,5930,5930,5930,0
20230628,133200,65963370,5930,5930,5930,5930,0
20230628,133100,65963370,5930,5930,5930,5930,0
20230628,133000,65963370,5930,5930,5930,5930,0
20230628,132900,65963370,5930,5930,5930,5930,0
20230628,132800,65963370,5930,5930,5930,5930,13
20230628,132700,65886280,5930,5930,5930,5930,20
20230628,132600,65767680,5930,5930,5930,5930,0
20230628,132500,65767680,5930,5930,5930,5930,0
20230628,132400,65767680,5930,5930,5930,5930,0
20230628,132300,65767680,5930,5930,5930,5930,0
20230628,132200,65767680,5930,5930,5930,5930,0
20230628,132100,65767680,5930,5930,5930,5930,0
20230628,132000,65767680,5930,5930,5930,5930,0
20230628,131900,65767680,5930,5930,5930,5930,0
20230628,131800,65767680,5930,5930,5930,5930,0
20230628,131700,65767680,5930,5930,5930,5930,0
20230628,131600,65767680,5930,5930,5930,5930,0
20230628,131500,65767680,5930,5930,5930,5930,1
20230628,131400,65761750,5920,5920,5920,5920,0
20230628,131300,65761750,5920,5920,5920,5920,0
20230628,131200,65761750,5920,5920,5920,5920,0
20230628,131100,65761750,5920,5920,5920,5920,0
20230628,131000,65761750,5920,5920,5920,5920,0
20230628,130900,65761750,5920,5920,5920,5920,317
20230628,130800,63885110,5940,5940,5940,5940,0
20230628,130700,63885110,5940,5940,5940,5940,0
20230628,130600,63885110,5940,5940,5940,5940,0
20230628,130500,63885110,5940,5940,5940,5940,0
20230628,130400,63885110,5940,5940,5940,5940,0
20230628,130300,63885110,5940,5940,5940,5940,0
20230628,130200,63885110,5940,5940,5940,5940,0
20230628,130100,63885110,5940,5940,5940,5940,0
20230628,130000,63885110,5940,5940,5940,5940,0
20230628,125900,63885110,5940,5940,5940,5940,0
20230628,125800,63885110,5940,5940,5940,5940,0
20230628,125700,63885110,5940,5940,5940,5940,0
20230628,125600,63885110,5940,5940,5940,5940,0
20230628,125500,63885110,5940,5940,5940,5940,0
20230628,125400,63885110,5940,5940,5940,5940,0
20230628,125300,63885110,5940,5940,5940,5940,0
20230628,125200,63885110,5940,5940,5940,5940,2
20230628,125100,63873230,5900,5900,5900,5900,400
20230628,125000,61513230,5940,5940,5940,5940,1
20230628,124900,61507290,5930,5930,5930,5930,0
20230628,124800,61507290,5930,5930,5930,5930,0
20230628,124700,61507290,5930,5930,5930,5930,0
20230628,124600,61507290,5930,5930,5930,5930,0
20230628,124500,61507290,5930,5930,5930,5930,0
20230628,124400,61507290,5930,5930,5930,5930,100
20230628,124300,60914290,5930,5920,5930,5920,5107
20230628,124200,30629870,5910,5910,5910,5910,0
20230628,124100,30629870,5910,5910,5910,5910,0
20230628,124000,30629870,5910,5910,5910,5910,0
20230628,123900,30629870,5910,5910,5910,5910,0
20230628,123800,30629870,5910,5910,5910,5910,0
20230628,123700,30629870,5910,5910,5910,5910,0
20230628,123600,30629870,5910,5910,5910,5910,0
20230628,123500,30629870,5910,5910,5910,5910,0
20230628,123400,30629870,5910,5910,5910,5910,0
20230628,123300,30629870,5910,5910,5910,5910,0
20230628,123200,30629870,5910,5910,5910,5910,0
20230628,123100,30629870,5910,5910,5910,5910,0
20230628,123000,30629870,5910,5910,5910,5910,269
20230628,122900,29040080,5930,5930,5930,5930,0
20230628,122800,29040080,5930,5930,5930,5930,0
20230628,122700,29040080,5930,5930,5930,5930,0
20230628,122600,29040080,5930,5930,5930,5930,0
20230628,122500,29040080,5930,5930,5930,5930,0
20230628,122400,29040080,5930,5930,5930,5930,0
20230628,122300,29040080,5930,5930,5930,5930,0
20230628,122200,29040080,5930,5930,5930,5930,0
20230628,122100,29040080,5930,5930,5930,5930,0
20230628,122000,29040080,5930,5930,5930,5930,0
20230628,121900,29040080,5930,5930,5930,5930,0
20230628,121800,29040080,5930,5930,5930,5930,0
20230628,121700,29040080,5930,5930,5930,5930,0
20230628,121600,29040080,5930,5930,5930,5930,0
20230628,121500,29040080,5930,5930,5930,5930,0
20230628,121400,29040080,5930,5930,5930,5930,0
20230628,121300,29040080,5930,5930,5930,5930,0
20230628,121200,29040080,5930,5930,5930,5930,0
20230628,121100,29040080,5930,5930,5930,5930,1
20230628,121000,29034150,5910,5910,5910,5910,0
20230628,120900,29034150,5910,5910,5910,5910,0
20230628,120800,29034150,5910,5910,5910,5910,0
20230628,120700,29034150,5910,5910,5910,5910,0
20230628,120600,29034150,5910,5910,5910,5910,0
20230628,120500,29034150,5910,5910,5910,5910,0
20230628,120400,29034150,5910,5910,5910,5910,0
20230628,120300,29034150,5910,5910,5910,5910,0
20230628,120200,29034150,5910,5910,5910,5910,0
20230628,120100,29034150,5910,5910,5910,5910,0
20230628,120000,29034150,5910,5910,5910,5910,0
20230628,115900,29034150,5910,5920,5920,5910,150
20230628,115800,28146640,5930,5930,5930,5930,0
20230628,115700,28146640,5930,5930,5930,5930,0
20230628,115600,28146640,5930,5930,5930,5930,0
20230628,115500,28146640,5930,5930,5930,5930,0
20230628,115400,28146640,5930,5930,5930,5930,0
20230628,115300,28146640,5930,5930,5930,5930,0
20230628,115200,28146640,5930,5930,5930,5930,0
20230628,115100,28146640,5930,5930,5930,5930,0
20230628,115000,28146640,5930,5930,5930,5930,0
20230628,114900,28146640,5930,5930,5930,5930,0
20230628,114800,28146640,5930,5930,5930,5930,0
20230628,114700,28146640,5930,5930,5930,5930,0
20230628,114600,28146640,5930,5930,5930,5930,0
20230628,114500,28146640,5930,5930,5930,5930,0
20230628,114400,28146640,5930,5930,5930,5930,0
20230628,114300,28146640,5930,5930,5930,5930,0
20230628,114200,28146640,5930,5930,5930,5930,0
20230628,114100,28146640,5930,5930,5930,5930,1
20230628,114000,28140710,5910,5910,5910,5910,0
20230628,113900,28140710,5910,5910,5910,5910,8
20230628,113800,28093430,5910,5910,5910,5910,41
20230628,113700,27851120,5900,5900,5900,5900,0
20230628,113600,27851120,5900,5930,5930,5900,410
20230628,113500,25431490,5910,5910,5910,5910,20
20230628,113400,25313290,5910,5910,5910,5910,100
20230628,113300,24722290,5930,5930,5930,5930,2
20230628,113200,24710430,5910,5910,5910,5910,0
20230628,113100,24710430,5910,5910,5910,5910,0
20230628,113000,24710430,5910,5910,5910,5910,0
20230628,112900,24710430,5910,5910,5910,5910,0
20230628,112800,24710430,5910,5910,5910,5910,0
20230628,112700,24710430,5910,5910,5910,5910,0
20230628,112600,24710430,5910,5910,5910,5910,0
20230628,112500,24710430,5910,5910,5910,5910,0
20230628,112400,24710430,5910,5910,5910,5910,0
20230628,112300,24710430,5910,5910,5910,5910,0
20230628,112200,24710430,5910,5910,5910,5910,168
20230628,112100,23717550,5910,5910,5910,5910,794
20230628,112000,19025010,5930,5930,5930,5930,0
20230628,111900,19025010,5930,5930,5930,5930,0
20230628,111800,19025010,5930,5930,5930,5930,0
20230628,111700,19025010,5930,5930,5930,5930,0
20230628,111600,19025010,5930,5930,5930,5930,0
20230628,111500,19025010,5930,5930,5930,5930,0
20230628,111400,19025010,5930,5930,5930,5930,0
20230628,111300,19025010,5930,5930,5930,5930,0
20230628,111200,19025010,5930,5930,5930,5930,0
20230628,111100,19025010,5930,5930,5930,5930,0
20230628,111000,19025010,5930,5930,5930,5930,0
20230628,110900,19025010,5930,5930,5930,5930,0
20230628,110800,19025010,5930,5930,5930,5930,0
20230628,110700,19025010,5930,5930,5930,5930,0
20230628,110600,19025010,5930,5930,5930,5930,0
20230628,110500,19025010,5930,5930,5930,5930,0
20230628,110400,19025010,5930,5930,5930,5930,0
20230628,110300,19025010,5930,5930,5930,5930,0
20230628,110200,19025010,5930,5930,5930,5930,0
20230628,110100,19025010,5930,5930,5930,5930,0
20230628,110000,19025010,5930,5930,5930,5930,0
20230628,105900,19025010,5930,5930,5930,5930,0
20230628,105800,19025010,5930,5930,5930,5930,0
20230628,105700,19025010,5930,5930,5930,5930,0
20230628,105600,19025010,5930,5930,5930,5930,0
20230628,105500,19025010,5930,5930,5930,5930,0
20230628,105400,19025010,5930,5930,5930,5930,2
20230628,105300,19013150,5900,5930,5930,5900,295
20230628,105200,17269570,5940,5940,5940,5940,0
20230628,105100,17269570,5940,5940,5940,5940,0
20230628,105000,17269570,5940,5940,5940,5940,0
20230628,104900,17269570,5940,5940,5940,5940,20
20230628,104800,17150770,5940,5940,5940,5940,0
20230628,104700,17150770,5940,5940,5940,5940,0
20230628,104600,17150770,5940,5940,5940,5940,0
20230628,104500,17150770,5940,5940,5940,5940,0
20230628,104400,17150770,5940,5940,5940,5940,0
20230628,104300,17150770,5940,5940,5940,5940,0
20230628,104200,17150770,5940,5940,5940,5940,0
20230628,104100,17150770,5940,5940,5940,5940,0
20230628,104000,17150770,5940,5940,5940,5940,0
20230628,103900,17150770,5940,5940,5940,5940,0
20230628,103800,17150770,5940,5940,5940,5940,0
20230628,103700,17150770,5940,5940,5940,5940,0
20230628,103600,17150770,5940,5940,5940,5940,0
20230628,103500,17150770,5940,5940,5940,5940,0
20230628,103400,17150770,5940,5940,5940,5940,0
20230628,103300,17150770,5940,5940,5940,5940,0
20230628,103200,17150770,5940,5940,5940,5940,0
20230628,103100,17150770,5940,5940,5940,5940,0
20230628,103000,17150770,5940,5940,5940,5940,0
20230628,102900,17150770,5940,5940,5940,5940,0
20230628,102800,17150770,5940,5940,5940,5940,0
20230628,102700,17150770,5940,5940,5940,5940,0
20230628,102600,17150770,5940,5940,5940,5940,9
20230628,102500,17097310,5950,5930,5950,5930,46
20230628,102400,16824370,5930,5930,5930,5930,0
20230628,102300,16824370,5930,5930,5930,5930,0
20230628,102200,16824370,5930,5930,5930,5930,0
20230628,102100,16824370,5930,5930,5930,5930,50
20230628,102000,16527870,5920,5920,5920,5920,0
20230628,101900,16527870,5920,5920,5920,5920,1
20230628,101800,16521950,5930,5930,5930,5930,0
20230628,101700,16521950,5930,5930,5930,5930,0
20230628,101600,16521950,5930,5930,5930,5930,0
20230628,101500,16521950,5930,5930,5930,5930,0
20230628,101400,16521950,5930,5930,5930,5930,0
20230628,101300,16521950,5930,5930,5930,5930,0
20230628,101200,16521950,5930,5930,5930,5930,0
20230628,101100,16521950,5930,5930,5930,5930,0
20230628,101000,16521950,5930,5930,5930,5930,0
20230628,100900,16521950,5930,5930,5930,5930,0
20230628,100800,16521950,5930,5930,5930,5930,0
20230628,100700,16521950,5930,5930,5930,5930,18
20230628,100600,16415210,5930,5930,5930,5930,0
20230628,100500,16415210,5930,5930,5930,5930,0
20230628,100400,16415210,5930,5930,5930,5930,66
20230628,100300,16023830,5920,5920,5920,5920,41
20230628,100200,15781110,5920,5910,5920,5910,10
20230628,100100,15721990,5900,5900,5900,5900,19
20230628,100000,15609890,5900,5900,5900,5900,0
20230628,095900,15609890,5900,5900,5900,5900,10
20230628,095800,15550890,5900,5900,5900,5900,0
20230628,095700,15550890,5900,5900,5900,5900,518
20230628,095600,12494690,5900,5900,5900,5900,122
20230628,095500,11774890,5910,5910,5910,5910,0
20230628,095400,11774890,5910,5910,5910,5910,0
20230628,095300,11774890,5910,5910,5910,5910,0
20230628,095200,11774890,5910,5910,5910,5910,0
20230628,095100,11774890,5910,5910,5910,5910,0
20230628,095000,11774890,5910,5910,5910,5910,0
20230628,094900,11774890,5910,5910,5910,5910,10
20230628,094800,11715790,5930,5930,5930,5930,10
20230628,094700,11656490,5930,5930,5930,5930,0
20230628,094600,11656490,5930,5930,5930,5930,0
20230628,094500,11656490,5930,5930,5930,5930,0
20230628,094400,11656490,5930,5930,5930,5930,0
20230628,094300,11656490,5930,5930,5930,5930,0
20230628,094200,11656490,5930,5930,5930,5930,5
20230628,094100,11626840,5910,5910,5910,5910,0
20230628,094000,11626840,5910,5910,5910,5910,0
20230628,093900,11626840,5910,5910,5910,5910,0
20230628,093800,11626840,5910,5910,5910,5910,381
20230628,093700,9375130,5930,5930,5930,5930,1000
20230628,093600,3445130,5940,5940,5940,5940,0
20230628,093500,3445130,5940,5940,5940,5940,100
20230628,093400,2851130,5940,5940,5940,5940,0
20230628,093300,2851130,5940,5940,5940,5940,0
20230628,093200,2851130,5940,5940,5940,5940,0
20230628,093100,2851130,5940,5940,5940,5940,6
20230628,093000,2815490,5940,5940,5940,5940,0
20230628,092900,2815490,5940,5940,5940,5940,0
20230628,092800,2815490,5940,5940,5940,5940,1
20230628,092700,2809550,5940,5940,5940,5940,0
20230628,092600,2809550,5940,5940,5940,5940,0
20230628,092500,2809550,5940,5940,5940,5940,0
20230628,092400,2809550,5940,5940,5940,5940,0
20230628,092300,2809550,5940,5940,5940,5940,0
20230628,092200,2809550,5940,5940,5940,5940,0
20230628,092100,2809550,5940,5940,5940,5940,0
20230628,092000,2809550,5940,5940,5940,5940,10
20230628,091900,2750150,5940,5940,5940,5940,0
20230628,091800,2750150,5940,5940,5940,5940,0
20230628,091700,2750150,5940,5940,5940,5940,0
20230628,091600,2750150,5940,5930,5940,5930,5
20230628,091500,2720460,5940,5940,5940,5940,0
20230628,091400,2720460,5940,5940,5940,5940,0
20230628,091300,2720460,5940,5940,5940,5940,20
20230628,091200,2601660,5940,5940,5940,5940,0
20230628,091100,2601660,5940,5940,5940,5940,0
20230628,091000,2601660,5940,5940,5940,5940,5
20230628,090900,2571960,5910,5910,5910,5910,2
20230628,090800,2560140,5940,5940,5940,5940,0
20230628,090700,2560140,5940,5940,5940,5940,0
20230628,090600,2560140,5940,5940,5940,5940,0
20230628,090500,2560140,5940,5940,5940,5940,10
20230628,090400,2500740,5940,5940,5940,5940,0
20230628,090300,2500740,5940,5940,5940,5940,0
20230628,090200,2500740,5940,5940,5940,5940,7
20230628,090100,2459160,5940,5940,5940,5940,0
20230628,090000,2459160,5940,5940,5940,5940,414