KissMeData/215480/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201400,93890475,4340,4340,4340,4340,1161
20230628,201300,93890475,4340,4340,4340,4340,0
20230628,201200,93890475,4340,4340,4340,4340,0
20230628,201100,93890475,4340,4340,4340,4340,0
20230628,201000,93890475,4340,4340,4340,4340,0
20230628,200900,93890475,4340,4340,4340,4340,0
20230628,200800,93890475,4340,4340,4340,4340,0
20230628,200700,93890475,4340,4340,4340,4340,0
20230628,200600,93890475,4340,4340,4340,4340,0
20230628,200500,93890475,4340,4340,4340,4340,0
20230628,200400,93890475,4340,4340,4340,4340,0
20230628,200300,93890475,4340,4340,4340,4340,0
20230628,200200,93890475,4340,4340,4340,4340,0
20230628,200100,93890475,4340,4340,4340,4340,0
20230628,200000,93890475,4340,4340,4340,4340,0
20230628,195900,93890475,4340,4340,4340,4340,0
20230628,195800,93890475,4340,4340,4340,4340,0
20230628,195700,93890475,4340,4340,4340,4340,0
20230628,195600,93890475,4340,4340,4340,4340,0
20230628,195500,93890475,4340,4340,4340,4340,0
20230628,195400,93890475,4340,4340,4340,4340,0
20230628,195300,93890475,4340,4340,4340,4340,0
20230628,195200,93890475,4340,4340,4340,4340,0
20230628,195100,93890475,4340,4340,4340,4340,0
20230628,195000,93890475,4340,4340,4340,4340,0
20230628,194900,93890475,4340,4340,4340,4340,0
20230628,194800,93890475,4340,4340,4340,4340,0
20230628,194700,93890475,4340,4340,4340,4340,0
20230628,194600,93890475,4340,4340,4340,4340,0
20230628,194500,93890475,4340,4340,4340,4340,0
20230628,194400,93890475,4340,4340,4340,4340,1161
20230628,194300,93890475,4340,4340,4340,4340,0
20230628,194200,93890475,4340,4340,4340,4340,0
20230628,194100,93890475,4340,4340,4340,4340,0
20230628,194000,93890475,4340,4340,4340,4340,0
20230628,193900,93890475,4340,4340,4340,4340,0
20230628,193800,93890475,4340,4340,4340,4340,0
20230628,193700,93890475,4340,4340,4340,4340,0
20230628,193600,93890475,4340,4340,4340,4340,0
20230628,193500,93890475,4340,4340,4340,4340,0
20230628,193400,93890475,4340,4340,4340,4340,0
20230628,193300,93890475,4340,4340,4340,4340,0
20230628,193200,93890475,4340,4340,4340,4340,0
20230628,193100,93890475,4340,4340,4340,4340,0
20230628,193000,93890475,4340,4340,4340,4340,0
20230628,192900,93890475,4340,4340,4340,4340,0
20230628,192800,93890475,4340,4340,4340,4340,0
20230628,192700,93890475,4340,4340,4340,4340,0
20230628,192600,93890475,4340,4340,4340,4340,0
20230628,192500,93890475,4340,4340,4340,4340,0
20230628,192400,93890475,4340,4340,4340,4340,0
20230628,192300,93890475,4340,4340,4340,4340,0
20230628,192200,93890475,4340,4340,4340,4340,0
20230628,192100,93890475,4340,4340,4340,4340,0
20230628,192000,93890475,4340,4340,4340,4340,0
20230628,191900,93890475,4340,4340,4340,4340,0
20230628,191800,93890475,4340,4340,4340,4340,0
20230628,191700,93890475,4340,4340,4340,4340,0
20230628,191600,93890475,4340,4340,4340,4340,0
20230628,191500,93890475,4340,4340,4340,4340,0
20230628,191400,93890475,4340,4340,4340,4340,1161
20230628,191300,93890475,4340,4340,4340,4340,0
20230628,191200,93890475,4340,4340,4340,4340,0
20230628,191100,93890475,4340,4340,4340,4340,0
20230628,191000,93890475,4340,4340,4340,4340,0
20230628,190900,93890475,4340,4340,4340,4340,0
20230628,190800,93890475,4340,4340,4340,4340,0
20230628,190700,93890475,4340,4340,4340,4340,0
20230628,190600,93890475,4340,4340,4340,4340,0
20230628,190500,93890475,4340,4340,4340,4340,0
20230628,190400,93890475,4340,4340,4340,4340,0
20230628,190300,93890475,4340,4340,4340,4340,0
20230628,190200,93890475,4340,4340,4340,4340,0
20230628,190100,93890475,4340,4340,4340,4340,0
20230628,190000,93890475,4340,4340,4340,4340,0
20230628,185900,93890475,4340,4340,4340,4340,0
20230628,185800,93890475,4340,4340,4340,4340,0
20230628,185700,93890475,4340,4340,4340,4340,0
20230628,185600,93890475,4340,4340,4340,4340,0
20230628,185500,93890475,4340,4340,4340,4340,0
20230628,185400,93890475,4340,4340,4340,4340,0
20230628,185300,93890475,4340,4340,4340,4340,0
20230628,185200,93890475,4340,4340,4340,4340,0
20230628,185100,93890475,4340,4340,4340,4340,0
20230628,185000,93890475,4340,4340,4340,4340,0
20230628,184900,93890475,4340,4340,4340,4340,0
20230628,184800,93890475,4340,4340,4340,4340,0
20230628,184700,93890475,4340,4340,4340,4340,0
20230628,184600,93890475,4340,4340,4340,4340,0
20230628,184500,93890475,4340,4340,4340,4340,0
20230628,184400,93890475,4340,4340,4340,4340,1161
20230628,184300,93890475,4340,4340,4340,4340,0
20230628,184200,93890475,4340,4340,4340,4340,0
20230628,184100,93890475,4340,4340,4340,4340,0
20230628,184000,93890475,4340,4340,4340,4340,0
20230628,183900,93890475,4340,4340,4340,4340,0
20230628,183800,93890475,4340,4340,4340,4340,0
20230628,183700,93890475,4340,4340,4340,4340,0
20230628,183600,93890475,4340,4340,4340,4340,0
20230628,183500,93890475,4340,4340,4340,4340,0
20230628,183400,93890475,4340,4340,4340,4340,0
20230628,183300,93890475,4340,4340,4340,4340,0
20230628,183200,93890475,4340,4340,4340,4340,0
20230628,183100,93890475,4340,4340,4340,4340,0
20230628,183000,93890475,4340,4340,4340,4340,0
20230628,182900,93890475,4340,4340,4340,4340,0
20230628,182800,93890475,4340,4340,4340,4340,0
20230628,182700,93890475,4340,4340,4340,4340,0
20230628,182600,93890475,4340,4340,4340,4340,0
20230628,182500,93890475,4340,4340,4340,4340,0
20230628,182400,93890475,4340,4340,4340,4340,0
20230628,182300,93890475,4340,4340,4340,4340,0
20230628,182200,93890475,4340,4340,4340,4340,0
20230628,182100,93890475,4340,4340,4340,4340,0
20230628,182000,93890475,4340,4340,4340,4340,0
20230628,181900,93890475,4340,4340,4340,4340,0
20230628,181800,93890475,4340,4340,4340,4340,0
20230628,181700,93890475,4340,4340,4340,4340,0
20230628,181600,93890475,4340,4340,4340,4340,0
20230628,181500,93890475,4340,4340,4340,4340,0
20230628,181400,93890475,4340,4340,4340,4340,1161
20230628,181300,93890475,4340,4340,4340,4340,0
20230628,181200,93890475,4340,4340,4340,4340,0
20230628,181100,93890475,4340,4340,4340,4340,0
20230628,181000,93890475,4340,4340,4340,4340,0
20230628,180900,93890475,4340,4340,4340,4340,0
20230628,180800,93890475,4340,4340,4340,4340,0
20230628,180700,93890475,4340,4340,4340,4340,0
20230628,180600,93890475,4340,4340,4340,4340,0
20230628,180500,93890475,4340,4340,4340,4340,0
20230628,180400,93890475,4340,4340,4340,4340,0
20230628,180300,93890475,4340,4340,4340,4340,0
20230628,180200,93890475,4340,4340,4340,4340,0
20230628,180100,93890475,4340,4340,4340,4340,0
20230628,180000,93890475,4340,4340,4340,4340,0
20230628,175900,93890475,4340,4340,4340,4340,0
20230628,175800,93890475,4340,4340,4340,4340,0
20230628,175700,93890475,4340,4340,4340,4340,0
20230628,175600,93890475,4340,4340,4340,4340,0
20230628,175500,93890475,4340,4340,4340,4340,0
20230628,175400,93890475,4340,4340,4340,4340,0
20230628,175300,93890475,4340,4340,4340,4340,0
20230628,175200,93890475,4340,4340,4340,4340,0
20230628,175100,93890475,4340,4340,4340,4340,0
20230628,175000,93890475,4340,4340,4340,4340,0
20230628,174900,93890475,4340,4340,4340,4340,0
20230628,174800,93890475,4340,4340,4340,4340,0
20230628,174700,93890475,4340,4340,4340,4340,0
20230628,174600,93890475,4340,4340,4340,4340,0
20230628,174500,93890475,4340,4340,4340,4340,0
20230628,174400,93890475,4340,4340,4340,4340,1161
20230628,174300,93890475,4340,4340,4340,4340,0
20230628,174200,93890475,4340,4340,4340,4340,0
20230628,174100,93890475,4340,4340,4340,4340,0
20230628,174000,93890475,4340,4340,4340,4340,0
20230628,173900,93890475,4340,4340,4340,4340,0
20230628,173800,93890475,4340,4340,4340,4340,0
20230628,173700,93890475,4340,4340,4340,4340,0
20230628,173600,93890475,4340,4340,4340,4340,0
20230628,173500,93890475,4340,4340,4340,4340,0
20230628,173400,93890475,4340,4340,4340,4340,0
20230628,173300,93890475,4340,4340,4340,4340,0
20230628,173200,93890475,4340,4340,4340,4340,0
20230628,173100,93890475,4340,4340,4340,4340,0
20230628,173000,93890475,4340,4340,4340,4340,0
20230628,172900,93890475,4340,4340,4340,4340,0
20230628,172800,93890475,4340,4340,4340,4340,0
20230628,172700,93890475,4340,4340,4340,4340,0
20230628,172600,93890475,4340,4340,4340,4340,0
20230628,172500,93890475,4340,4340,4340,4340,0
20230628,172400,93890475,4340,4340,4340,4340,0
20230628,172300,93890475,4340,4340,4340,4340,0
20230628,172200,93890475,4340,4340,4340,4340,0
20230628,172100,93890475,4340,4340,4340,4340,0
20230628,172000,93890475,4340,4340,4340,4340,0
20230628,171900,93890475,4340,4340,4340,4340,0
20230628,171800,93890475,4340,4340,4340,4340,0
20230628,171700,93890475,4340,4340,4340,4340,0
20230628,171600,93890475,4340,4340,4340,4340,0
20230628,171500,93890475,4340,4340,4340,4340,0
20230628,171400,93890475,4340,4340,4340,4340,1161
20230628,171300,93890475,4340,4340,4340,4340,0
20230628,171200,93890475,4340,4340,4340,4340,0
20230628,171100,93890475,4340,4340,4340,4340,0
20230628,171000,93890475,4340,4340,4340,4340,0
20230628,170900,93890475,4340,4340,4340,4340,0
20230628,170800,93890475,4340,4340,4340,4340,0
20230628,170700,93890475,4340,4340,4340,4340,0
20230628,170600,93890475,4340,4340,4340,4340,0
20230628,170500,93890475,4340,4340,4340,4340,0
20230628,170400,93890475,4340,4340,4340,4340,0
20230628,170300,93890475,4340,4340,4340,4340,0
20230628,170200,93890475,4340,4340,4340,4340,0
20230628,170100,93890475,4340,4340,4340,4340,0
20230628,170000,93890475,4340,4340,4340,4340,0
20230628,165900,93890475,4340,4340,4340,4340,0
20230628,165800,93890475,4340,4340,4340,4340,0
20230628,165700,93890475,4340,4340,4340,4340,0
20230628,165600,93890475,4340,4340,4340,4340,0
20230628,165500,93890475,4340,4340,4340,4340,0
20230628,165400,93890475,4340,4340,4340,4340,0
20230628,165300,93890475,4340,4340,4340,4340,0
20230628,165200,93890475,4340,4340,4340,4340,0
20230628,165100,93890475,4340,4340,4340,4340,0
20230628,165000,93890475,4340,4340,4340,4340,0
20230628,164900,93890475,4340,4340,4340,4340,0
20230628,164800,93890475,4340,4340,4340,4340,0
20230628,164700,93890475,4340,4340,4340,4340,0
20230628,164600,93890475,4340,4340,4340,4340,0
20230628,164500,93890475,4340,4340,4340,4340,0
20230628,164400,93890475,4340,4340,4340,4340,1161
20230628,164300,93890475,4340,4340,4340,4340,0
20230628,164200,93890475,4340,4340,4340,4340,0
20230628,164100,93890475,4340,4340,4340,4340,0
20230628,164000,93890475,4340,4340,4340,4340,0
20230628,163900,93890475,4340,4340,4340,4340,0
20230628,163800,93890475,4340,4340,4340,4340,0
20230628,163700,93890475,4340,4340,4340,4340,0
20230628,163600,93890475,4340,4340,4340,4340,0
20230628,163500,93890475,4340,4340,4340,4340,0
20230628,163400,93890475,4340,4340,4340,4340,0
20230628,163300,93890475,4340,4340,4340,4340,0
20230628,163200,93890475,4340,4340,4340,4340,0
20230628,163100,93890475,4340,4340,4340,4340,0
20230628,163000,93890475,4340,4340,4340,4340,0
20230628,162900,93890475,4340,4340,4340,4340,0
20230628,162800,93890475,4340,4340,4340,4340,0
20230628,162700,93890475,4340,4340,4340,4340,0
20230628,162600,93890475,4340,4340,4340,4340,0
20230628,162500,93890475,4340,4340,4340,4340,0
20230628,162400,93890475,4340,4340,4340,4340,0
20230628,162300,93890475,4340,4340,4340,4340,0
20230628,162200,93890475,4340,4340,4340,4340,0
20230628,162100,93890475,4340,4340,4340,4340,0
20230628,162000,93890475,4340,4340,4340,4340,0
20230628,161900,93890475,4340,4340,4340,4340,0
20230628,161800,93890475,4340,4340,4340,4340,0
20230628,161700,93890475,4340,4340,4340,4340,0
20230628,161600,93890475,4340,4340,4340,4340,0
20230628,161500,93890475,4340,4340,4340,4340,0
20230628,161400,93890475,4340,4340,4340,4340,1161
20230628,161300,93890475,4340,4340,4340,4340,0
20230628,161200,93890475,4340,4340,4340,4340,0
20230628,161100,93890475,4340,4340,4340,4340,0
20230628,161000,93890475,4340,4340,4340,4340,0
20230628,160900,93890475,4340,4340,4340,4340,0
20230628,160800,93890475,4340,4340,4340,4340,0
20230628,160700,93890475,4340,4340,4340,4340,0
20230628,160600,93890475,4340,4340,4340,4340,0
20230628,160500,93890475,4340,4340,4340,4340,0
20230628,160400,93890475,4340,4340,4340,4340,0
20230628,160300,93890475,4340,4340,4340,4340,0
20230628,160200,93890475,4340,4340,4340,4340,0
20230628,160100,93890475,4340,4340,4340,4340,0
20230628,160000,93890475,4340,4340,4340,4340,0
20230628,155900,93890475,4340,4340,4340,4340,0
20230628,155800,93890475,4340,4340,4340,4340,0
20230628,155700,93890475,4340,4340,4340,4340,0
20230628,155600,93890475,4340,4340,4340,4340,0
20230628,155500,93890475,4340,4340,4340,4340,0
20230628,155400,93890475,4340,4340,4340,4340,0
20230628,155300,93890475,4340,4340,4340,4340,0
20230628,155200,93890475,4340,4340,4340,4340,0
20230628,155100,93890475,4340,4340,4340,4340,0
20230628,155000,93890475,4340,4340,4340,4340,0
20230628,154900,93890475,4340,4340,4340,4340,0
20230628,154800,93890475,4340,4340,4340,4340,0
20230628,154700,93890475,4340,4340,4340,4340,0
20230628,154600,93890475,4340,4340,4340,4340,0
20230628,154500,93890475,4340,4340,4340,4340,0
20230628,154400,93890475,4340,4340,4340,4340,1161
20230628,154300,93890475,4340,4340,4340,4340,0
20230628,154200,93890475,4340,4340,4340,4340,0
20230628,154100,93890475,4340,4340,4340,4340,0
20230628,154000,93890475,4340,4340,4340,4340,0
20230628,153900,93890475,4340,4340,4340,4340,0
20230628,153800,93890475,4340,4340,4340,4340,0
20230628,153700,93890475,4340,4340,4340,4340,0
20230628,153600,93890475,4340,4340,4340,4340,0
20230628,153500,93890475,4340,4340,4340,4340,0
20230628,153400,93890475,4340,4340,4340,4340,0
20230628,153300,93890475,4340,4340,4340,4340,0
20230628,153200,93890475,4340,4340,4340,4340,0
20230628,153100,93890475,4340,4340,4340,4340,0
20230628,153000,93890475,4340,4340,4340,4340,1161
20230628,152900,88851735,4350,4350,4350,4350,0
20230628,152800,88851735,4350,4350,4350,4350,0
20230628,152700,88851735,4350,4350,4350,4350,0
20230628,152600,88851735,4350,4350,4350,4350,0
20230628,152500,88851735,4350,4350,4350,4350,0
20230628,152400,88851735,4350,4350,4350,4350,0
20230628,152300,88851735,4350,4350,4350,4350,0
20230628,152200,88851735,4350,4350,4350,4350,0
20230628,152100,88851735,4350,4350,4350,4350,0
20230628,152000,88851735,4350,4350,4350,4350,0
20230628,151900,88851735,4350,4350,4350,4350,11
20230628,151800,88803885,4355,4350,4355,4350,10
20230628,151700,88760345,4355,4350,4355,4350,55
20230628,151600,88520850,4350,4350,4350,4350,5
20230628,151500,88499100,4350,4360,4360,4350,97
20230628,151400,88076220,4360,4365,4365,4360,62
20230628,151300,87805600,4360,4360,4360,4360,13
20230628,151200,87748920,4360,4360,4360,4360,0
20230628,151100,87748920,4360,4360,4360,4360,0
20230628,151000,87748920,4360,4360,4360,4360,1
20230628,150900,87744560,4365,4365,4365,4365,0
20230628,150800,87744560,4365,4365,4365,4365,34
20230628,150700,87596150,4365,4365,4365,4365,0
20230628,150600,87596150,4365,4365,4365,4365,0
20230628,150500,87596150,4365,4365,4365,4365,0
20230628,150400,87596150,4365,4365,4365,4365,0
20230628,150300,87596150,4365,4360,4365,4360,22
20230628,150200,87500155,4360,4360,4360,4360,0
20230628,150100,87500155,4360,4360,4360,4360,0
20230628,150000,87500155,4360,4355,4360,4355,114
20230628,145900,87003255,4365,4365,4365,4365,0
20230628,145800,87003255,4365,4365,4365,4365,0
20230628,145700,87003255,4365,4365,4365,4365,0
20230628,145600,87003255,4365,4365,4365,4365,0
20230628,145500,87003255,4365,4365,4365,4365,0
20230628,145400,87003255,4365,4365,4365,4365,0
20230628,145300,87003255,4365,4365,4365,4365,0
20230628,145200,87003255,4365,4365,4365,4365,0
20230628,145100,87003255,4365,4365,4365,4365,0
20230628,145000,87003255,4365,4365,4365,4365,0
20230628,144900,87003255,4365,4365,4365,4365,43
20230628,144800,86815560,4360,4360,4360,4360,0
20230628,144700,86815560,4360,4360,4360,4360,0
20230628,144600,86815560,4360,4360,4360,4360,0
20230628,144500,86815560,4360,4360,4360,4360,300
20230628,144400,85507560,4360,4360,4360,4360,0
20230628,144300,85507560,4360,4360,4360,4360,0
20230628,144200,85507560,4360,4360,4360,4360,0
20230628,144100,85507560,4360,4360,4360,4360,0
20230628,144000,85507560,4360,4360,4360,4360,16
20230628,143900,85437800,4360,4355,4360,4355,45
20230628,143800,85241605,4350,4350,4350,4350,0
20230628,143700,85241605,4350,4350,4350,4350,1
20230628,143600,85237255,4365,4365,4365,4365,0
20230628,143500,85237255,4365,4365,4365,4365,0
20230628,143400,85237255,4365,4365,4365,4365,0
20230628,143300,85237255,4365,4365,4365,4365,0
20230628,143200,85237255,4365,4365,4365,4365,0
20230628,143100,85237255,4365,4365,4365,4365,0
20230628,143000,85237255,4365,4365,4365,4365,0
20230628,142900,85237255,4365,4365,4365,4365,43
20230628,142800,85049560,4365,4365,4365,4365,0
20230628,142700,85049560,4365,4365,4365,4365,1
20230628,142600,85045195,4355,4355,4355,4355,0
20230628,142500,85045195,4355,4355,4355,4355,0
20230628,142400,85045195,4355,4355,4355,4355,1
20230628,142300,85040840,4370,4370,4370,4370,0
20230628,142200,85040840,4370,4370,4370,4370,0
20230628,142100,85040840,4370,4370,4370,4370,0
20230628,142000,85040840,4370,4370,4370,4370,0
20230628,141900,85040840,4370,4360,4370,4360,43
20230628,141800,84853040,4360,4360,4360,4360,0
20230628,141700,84853040,4360,4360,4360,4360,52
20230628,141600,84626320,4355,4355,4355,4355,0
20230628,141500,84626320,4355,4355,4355,4355,60
20230628,141400,84365020,4355,4355,4355,4355,0
20230628,141300,84365020,4355,4355,4355,4355,1500
20230628,141200,77832520,4355,4350,4355,4350,93
20230628,141100,77427560,4355,4355,4355,4355,0
20230628,141000,77427560,4355,4355,4355,4355,0
20230628,140900,77427560,4355,4355,4355,4355,43
20230628,140800,77240295,4355,4355,4355,4355,0
20230628,140700,77240295,4355,4355,4355,4355,0
20230628,140600,77240295,4355,4355,4355,4355,0
20230628,140500,77240295,4355,4355,4355,4355,0
20230628,140400,77240295,4355,4355,4355,4355,10
20230628,140300,77196745,4355,4355,4355,4355,0
20230628,140200,77196745,4355,4355,4355,4355,0
20230628,140100,77196745,4355,4355,4355,4355,1
20230628,140000,77192390,4350,4350,4350,4350,500
20230628,135900,75017390,4360,4350,4360,4350,3043
20230628,135800,61779910,4360,4360,4360,4360,0
20230628,135700,61779910,4360,4360,4360,4360,0
20230628,135600,61779910,4360,4360,4360,4360,0
20230628,135500,61779910,4360,4360,4360,4360,0
20230628,135400,61779910,4360,4360,4360,4360,0
20230628,135300,61779910,4360,4355,4360,4355,42
20230628,135200,61596995,4355,4355,4355,4355,0
20230628,135100,61596995,4355,4355,4355,4355,0
20230628,135000,61596995,4355,4355,4355,4355,0
20230628,134900,61596995,4355,4355,4355,4355,43
20230628,134800,61409730,4355,4355,4355,4355,0
20230628,134700,61409730,4355,4355,4355,4355,0
20230628,134600,61409730,4355,4355,4355,4355,0
20230628,134500,61409730,4355,4355,4355,4355,500
20230628,134400,59232230,4355,4355,4355,4355,0
20230628,134300,59232230,4355,4355,4355,4355,1
20230628,134200,59227875,4350,4350,4350,4350,0
20230628,134100,59227875,4350,4345,4350,4345,11
20230628,134000,59180030,4345,4345,4345,4345,1
20230628,133900,59175685,4355,4350,4355,4350,43
20230628,133800,58988610,4350,4350,4350,4350,0
20230628,133700,58988610,4350,4350,4350,4350,25
20230628,133600,58879860,4350,4350,4350,4350,0
20230628,133500,58879860,4350,4350,4350,4350,0
20230628,133400,58879860,4350,4350,4350,4350,0
20230628,133300,58879860,4350,4350,4350,4350,0
20230628,133200,58879860,4350,4350,4350,4350,1
20230628,133100,58875510,4345,4345,4345,4345,59
20230628,133000,58619155,4345,4345,4345,4345,0
20230628,132900,58619155,4345,4345,4345,4345,43
20230628,132800,58432320,4345,4345,4345,4345,0
20230628,132700,58432320,4345,4345,4345,4345,0
20230628,132600,58432320,4345,4345,4345,4345,0
20230628,132500,58432320,4345,4345,4345,4345,6
20230628,132400,58406250,4350,4350,4350,4350,0
20230628,132300,58406250,4350,4350,4350,4350,0
20230628,132200,58406250,4350,4350,4350,4350,0
20230628,132100,58406250,4350,4350,4350,4350,0
20230628,132000,58406250,4350,4350,4350,4350,30
20230628,131900,58275750,4350,4350,4350,4350,44
20230628,131800,58084350,4360,4360,4360,4360,0
20230628,131700,58084350,4360,4360,4360,4360,0
20230628,131600,58084350,4360,4360,4360,4360,0
20230628,131500,58084350,4360,4360,4360,4360,0
20230628,131400,58084350,4360,4360,4360,4360,0
20230628,131300,58084350,4360,4360,4360,4360,0
20230628,131200,58084350,4360,4360,4360,4360,0
20230628,131100,58084350,4360,4360,4360,4360,0
20230628,131000,58084350,4360,4360,4360,4360,25
20230628,130900,57975350,4355,4355,4355,4355,0
20230628,130800,57975350,4355,4355,4355,4355,0
20230628,130700,57975350,4355,4355,4355,4355,0
20230628,130600,57975350,4355,4355,4355,4355,0
20230628,130500,57975350,4355,4355,4355,4355,0
20230628,130400,57975350,4355,4355,4355,4355,97
20230628,130300,57552915,4355,4355,4355,4355,205
20230628,130200,56660140,4355,4350,4355,4350,355
20230628,130100,55114885,4350,4350,4350,4350,54
20230628,130000,54879985,4350,4350,4350,4350,0
20230628,125900,54879985,4350,4350,4350,4350,1
20230628,125800,54875635,4345,4340,4345,4340,219
20230628,125700,53924520,4335,4335,4335,4335,0
20230628,125600,53924520,4335,4335,4335,4335,0
20230628,125500,53924520,4335,4335,4335,4335,0
20230628,125400,53924520,4335,4335,4335,4335,0
20230628,125300,53924520,4335,4335,4335,4335,0
20230628,125200,53924520,4335,4340,4340,4335,200
20230628,125100,53056730,4340,4340,4340,4340,0
20230628,125000,53056730,4340,4340,4340,4340,0
20230628,124900,53056730,4340,4340,4340,4340,0
20230628,124800,53056730,4340,4340,4340,4340,0
20230628,124700,53056730,4340,4340,4340,4340,0
20230628,124600,53056730,4340,4340,4340,4340,0
20230628,124500,53056730,4340,4340,4340,4340,1
20230628,124400,53052390,4340,4340,4340,4340,0
20230628,124300,53052390,4340,4340,4340,4340,6
20230628,124200,53026350,4350,4350,4350,4350,0
20230628,124100,53026350,4350,4350,4350,4350,4
20230628,124000,53008950,4350,4350,4350,4350,0
20230628,123900,53008950,4350,4350,4350,4350,0
20230628,123800,53008950,4350,4350,4350,4350,1
20230628,123700,53004600,4350,4350,4350,4350,0
20230628,123600,53004600,4350,4350,4350,4350,0
20230628,123500,53004600,4350,4350,4350,4350,0
20230628,123400,53004600,4350,4350,4350,4350,146
20230628,123300,52369500,4345,4345,4345,4345,0
20230628,123200,52369500,4345,4345,4345,4345,0
20230628,123100,52369500,4345,4345,4345,4345,0
20230628,123000,52369500,4345,4345,4345,4345,0
20230628,122900,52369500,4345,4345,4345,4345,0
20230628,122800,52369500,4345,4345,4345,4345,0
20230628,122700,52369500,4345,4345,4345,4345,0
20230628,122600,52369500,4345,4345,4345,4345,0
20230628,122500,52369500,4345,4340,4345,4340,160
20230628,122400,51675040,4340,4340,4340,4340,0
20230628,122300,51675040,4340,4340,4340,4340,0
20230628,122200,51675040,4340,4340,4340,4340,0
20230628,122100,51675040,4340,4340,4340,4340,0
20230628,122000,51675040,4340,4340,4340,4340,0
20230628,121900,51675040,4340,4340,4340,4340,0
20230628,121800,51675040,4340,4340,4340,4340,1
20230628,121700,51670700,4335,4335,4335,4335,2
20230628,121600,51662030,4340,4340,4340,4335,4
20230628,121500,51644680,4340,4340,4340,4340,0
20230628,121400,51644680,4340,4340,4340,4340,0
20230628,121300,51644680,4340,4340,4340,4340,11
20230628,121200,51596940,4335,4335,4335,4335,64
20230628,121100,51319500,4335,4335,4335,4335,15
20230628,121000,51254475,4340,4340,4340,4340,1
20230628,120900,51250135,4335,4335,4335,4335,25
20230628,120800,51141760,4335,4335,4335,4335,0
20230628,120700,51141760,4335,4335,4335,4335,0
20230628,120600,51141760,4335,4335,4335,4335,0
20230628,120500,51141760,4335,4335,4335,4335,0
20230628,120400,51141760,4335,4335,4335,4335,3
20230628,120300,51128755,4335,4340,4340,4335,40
20230628,120200,50955255,4340,4340,4340,4340,0
20230628,120100,50955255,4340,4340,4340,4340,1
20230628,120000,50950915,4325,4325,4325,4325,304
20230628,115900,49636115,4340,4340,4340,4340,0
20230628,115800,49636115,4340,4340,4340,4340,0
20230628,115700,49636115,4340,4340,4340,4340,0
20230628,115600,49636115,4340,4340,4340,4340,0
20230628,115500,49636115,4340,4340,4340,4340,1
20230628,115400,49631775,4335,4335,4335,4335,0
20230628,115300,49631775,4335,4335,4335,4335,72
20230628,115200,49319655,4330,4330,4330,4330,36
20230628,115100,49163775,4325,4325,4325,4325,24
20230628,115000,49059975,4330,4330,4330,4330,0
20230628,114900,49059975,4330,4330,4330,4330,0
20230628,114800,49059975,4330,4330,4330,4330,0
20230628,114700,49059975,4330,4330,4330,4330,7
20230628,114600,49029665,4330,4330,4330,4330,31
20230628,114500,48895435,4330,4330,4330,4330,1004
20230628,114400,44548115,4340,4340,4340,4340,1
20230628,114300,44543775,4330,4330,4330,4330,137
20230628,114200,43950565,4340,4335,4340,4335,3
20230628,114100,43937555,4335,4335,4335,4330,1004
20230628,114000,39589595,4330,4340,4340,4330,500
20230628,113900,37422135,4370,4345,4370,4345,170
20230628,113800,36680405,4335,4340,4340,4335,339
20230628,113700,35209150,4345,4345,4345,4345,0
20230628,113600,35209150,4345,4360,4360,4340,2249
20230628,113500,25426975,4365,4360,4365,4360,24
20230628,113400,25322325,4365,4365,4365,4365,1
20230628,113300,25317960,4360,4360,4360,4360,0
20230628,113200,25317960,4360,4360,4360,4360,0
20230628,113100,25317960,4360,4360,4360,4360,0
20230628,113000,25317960,4360,4360,4360,4360,0
20230628,112900,25317960,4360,4370,4370,4360,57
20230628,112800,25069390,4370,4370,4370,4370,0
20230628,112700,25069390,4370,4370,4370,4370,151
20230628,112600,24409520,4370,4370,4370,4370,0
20230628,112500,24409520,4370,4370,4370,4370,0
20230628,112400,24409520,4370,4370,4370,4370,0
20230628,112300,24409520,4370,4370,4370,4370,1
20230628,112200,24405150,4360,4360,4360,4360,0
20230628,112100,24405150,4360,4360,4360,4360,0
20230628,112000,24405150,4360,4360,4360,4360,0
20230628,111900,24405150,4360,4360,4360,4360,22
20230628,111800,24309230,4370,4370,4370,4370,0
20230628,111700,24309230,4370,4370,4370,4370,26
20230628,111600,24195610,4370,4370,4370,4370,0
20230628,111500,24195610,4370,4370,4370,4370,0
20230628,111400,24195610,4370,4370,4370,4370,1
20230628,111300,24191240,4360,4360,4360,4360,0
20230628,111200,24191240,4360,4360,4360,4360,0
20230628,111100,24191240,4360,4360,4360,4360,0
20230628,111000,24191240,4360,4360,4360,4360,2
20230628,110900,24182520,4380,4380,4380,4380,0
20230628,110800,24182520,4380,4380,4380,4380,0
20230628,110700,24182520,4380,4380,4380,4380,0
20230628,110600,24182520,4380,4360,4380,4360,450
20230628,110500,22216970,4360,4360,4360,4360,3
20230628,110400,22203890,4355,4360,4360,4355,367
20230628,110300,20603965,4360,4360,4360,4360,22
20230628,110200,20508045,4360,4360,4360,4360,0
20230628,110100,20508045,4360,4360,4360,4360,0
20230628,110000,20508045,4360,4360,4360,4360,375
20230628,105900,18873045,4355,4355,4355,4355,0
20230628,105800,18873045,4355,4360,4360,4355,774
20230628,105700,15498800,4365,4365,4365,4365,0
20230628,105600,15498800,4365,4365,4365,4365,5
20230628,105500,15476975,4365,4365,4365,4365,0
20230628,105400,15476975,4365,4365,4365,4365,5
20230628,105300,15455150,4360,4360,4360,4360,0
20230628,105200,15455150,4360,4360,4360,4360,0
20230628,105100,15455150,4360,4360,4360,4360,0
20230628,105000,15455150,4360,4360,4360,4360,7
20230628,104900,15424630,4355,4355,4355,4355,0
20230628,104800,15424630,4355,4360,4360,4355,312
20230628,104700,14064465,4360,4360,4360,4360,25
20230628,104600,13955465,4360,4360,4360,4360,0
20230628,104500,13955465,4360,4360,4360,4360,3
20230628,104400,13942385,4360,4360,4360,4360,0
20230628,104300,13942385,4360,4360,4360,4360,0
20230628,104200,13942385,4360,4360,4360,4360,0
20230628,104100,13942385,4360,4360,4360,4360,3
20230628,104000,13929305,4360,4360,4360,4360,0
20230628,103900,13929305,4360,4360,4360,4360,0
20230628,103800,13929305,4360,4360,4360,4360,0
20230628,103700,13929305,4360,4360,4360,4360,3
20230628,103600,13916225,4360,4360,4360,4360,167
20230628,103500,13188105,4360,4360,4360,4360,0
20230628,103400,13188105,4360,4360,4360,4360,3
20230628,103300,13175025,4360,4360,4360,4360,0
20230628,103200,13175025,4360,4360,4360,4360,0
20230628,103100,13175025,4360,4360,4360,4360,25
20230628,103000,13066025,4370,4370,4370,4370,1
20230628,102900,13061655,4375,4375,4375,4375,0
20230628,102800,13061655,4375,4375,4375,4375,0
20230628,102700,13061655,4375,4375,4375,4375,0
20230628,102600,13061655,4375,4375,4375,4375,1
20230628,102500,13057280,4370,4365,4370,4365,4
20230628,102400,13039810,4365,4365,4365,4365,1
20230628,102300,13035445,4360,4360,4360,4360,0
20230628,102200,13035445,4360,4360,4360,4360,3
20230628,102100,13022365,4360,4360,4360,4360,0
20230628,102000,13022365,4360,4360,4360,4360,3
20230628,101900,13009285,4375,4375,4375,4375,0
20230628,101800,13009285,4375,4375,4375,4375,0
20230628,101700,13009285,4375,4375,4375,4375,0
20230628,101600,13009285,4375,4375,4375,4375,1
20230628,101500,13004910,4360,4370,4370,4360,34
20230628,101400,12856570,4375,4375,4375,4375,45
20230628,101300,12659695,4375,4375,4375,4375,1
20230628,101200,12655320,4375,4375,4375,4375,0
20230628,101100,12655320,4375,4375,4375,4375,1
20230628,101000,12650945,4360,4360,4360,4360,2
20230628,100900,12642225,4375,4370,4375,4360,130
20230628,100800,12074240,4370,4365,4370,4365,6
20230628,100700,12048030,4360,4370,4370,4360,78
20230628,100600,11707250,4370,4365,4370,4365,7
20230628,100500,11676670,4360,4360,4360,4360,10
20230628,100400,11633070,4360,4360,4360,4360,3
20230628,100300,11619990,4360,4360,4360,4360,0
20230628,100200,11619990,4360,4360,4360,4360,0
20230628,100100,11619990,4360,4360,4360,4360,3
20230628,100000,11606910,4355,4355,4355,4355,0
20230628,095900,11606910,4355,4355,4355,4355,140
20230628,095800,10997210,4370,4360,4370,4360,4
20230628,095700,10979760,4370,4370,4370,4370,31
20230628,095600,10844290,4360,4360,4360,4360,0
20230628,095500,10844290,4360,4360,4360,4360,0
20230628,095400,10844290,4360,4365,4365,4360,183
20230628,095300,10045605,4370,4370,4370,4370,1
20230628,095200,10041235,4365,4365,4365,4365,126
20230628,095100,9491245,4365,4365,4365,4365,0
20230628,095000,9491245,4365,4365,4365,4365,0
20230628,094900,9491245,4365,4365,4365,4365,39
20230628,094800,9321010,4365,4365,4365,4365,0
20230628,094700,9321010,4365,4365,4365,4365,0
20230628,094600,9321010,4365,4365,4365,4365,4
20230628,094500,9303550,4360,4360,4360,4360,3
20230628,094400,9290470,4360,4365,4365,4360,17
20230628,094300,9216340,4360,4360,4360,4360,23
20230628,094200,9116060,4360,4365,4365,4360,24
20230628,094100,9011315,4360,4360,4360,4360,84
20230628,094000,8645075,4360,4360,4360,4360,0
20230628,093900,8645075,4360,4360,4360,4360,0
20230628,093800,8645075,4360,4360,4360,4360,0
20230628,093700,8645075,4360,4360,4360,4360,1
20230628,093600,8640715,4360,4360,4360,4360,1
20230628,093500,8636355,4360,4360,4360,4360,0
20230628,093400,8636355,4360,4360,4360,4360,0
20230628,093300,8636355,4360,4360,4360,4360,0
20230628,093200,8636355,4360,4360,4360,4360,0
20230628,093100,8636355,4360,4360,4360,4360,700
20230628,093000,5584355,4360,4360,4360,4360,0
20230628,092900,5584355,4360,4360,4360,4360,0
20230628,092800,5584355,4360,4360,4360,4360,69
20230628,092700,5283515,4355,4355,4355,4355,132
20230628,092600,4708655,4360,4360,4360,4360,0
20230628,092500,4708655,4360,4360,4360,4360,10
20230628,092400,4665055,4365,4365,4365,4365,0
20230628,092300,4665055,4365,4365,4365,4365,0
20230628,092200,4665055,4365,4365,4365,4365,0
20230628,092100,4665055,4365,4365,4365,4365,1
20230628,092000,4660690,4365,4365,4365,4365,0
20230628,091900,4660690,4365,4365,4365,4365,5
20230628,091800,4638865,4365,4365,4365,4365,1
20230628,091700,4634500,4350,4350,4350,4350,0
20230628,091600,4634500,4350,4350,4350,4350,0
20230628,091500,4634500,4350,4355,4355,4350,192
20230628,091400,3798385,4360,4360,4360,4360,0
20230628,091300,3798385,4360,4360,4360,4360,5
20230628,091200,3776585,4355,4360,4360,4355,111
20230628,091100,3292925,4375,4375,4375,4375,7
20230628,091000,3262300,4375,4375,4375,4375,9
20230628,090900,3222925,4375,4375,4375,4375,0
20230628,090800,3222925,4375,4375,4375,4375,7
20230628,090700,3192300,4375,4375,4375,4375,1
20230628,090600,3187925,4360,4360,4360,4360,0
20230628,090500,3187925,4360,4360,4360,4360,0
20230628,090400,3187925,4360,4360,4360,4360,0
20230628,090300,3187925,4360,4375,4380,4360,208
20230628,090200,2277600,4380,4380,4380,4380,0
20230628,090100,2277600,4380,4380,4380,4380,0
20230628,090000,2277600,4380,4380,4380,4380,520