KissMeData/010400/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185000,72779950,6010,6010,6010,6010,2
20230628,184900,72779950,6010,6010,6010,6010,0
20230628,184800,72779950,6010,6010,6010,6010,0
20230628,184700,72779950,6010,6010,6010,6010,0
20230628,184600,72779950,6010,6010,6010,6010,0
20230628,184500,72779950,6010,6010,6010,6010,0
20230628,184400,72779950,6010,6010,6010,6010,0
20230628,184300,72779950,6010,6010,6010,6010,0
20230628,184200,72779950,6010,6010,6010,6010,0
20230628,184100,72779950,6010,6010,6010,6010,0
20230628,184000,72779950,6010,6010,6010,6010,0
20230628,183900,72779950,6010,6010,6010,6010,0
20230628,183800,72779950,6010,6010,6010,6010,0
20230628,183700,72779950,6010,6010,6010,6010,0
20230628,183600,72779950,6010,6010,6010,6010,0
20230628,183500,72779950,6010,6010,6010,6010,0
20230628,183400,72779950,6010,6010,6010,6010,0
20230628,183300,72779950,6010,6010,6010,6010,0
20230628,183200,72779950,6010,6010,6010,6010,0
20230628,183100,72779950,6010,6010,6010,6010,0
20230628,183000,72779950,6010,6010,6010,6010,0
20230628,182900,72779950,6010,6010,6010,6010,0
20230628,182800,72779950,6010,6010,6010,6010,0
20230628,182700,72779950,6010,6010,6010,6010,0
20230628,182600,72779950,6010,6010,6010,6010,0
20230628,182500,72779950,6010,6010,6010,6010,0
20230628,182400,72779950,6010,6010,6010,6010,0
20230628,182300,72779950,6010,6010,6010,6010,0
20230628,182200,72779950,6010,6010,6010,6010,0
20230628,182100,72779950,6010,6010,6010,6010,0
20230628,182000,72779950,6010,6010,6010,6010,2
20230628,181900,72779950,6010,6010,6010,6010,0
20230628,181800,72779950,6010,6010,6010,6010,0
20230628,181700,72779950,6010,6010,6010,6010,0
20230628,181600,72779950,6010,6010,6010,6010,0
20230628,181500,72779950,6010,6010,6010,6010,0
20230628,181400,72779950,6010,6010,6010,6010,0
20230628,181300,72779950,6010,6010,6010,6010,0
20230628,181200,72779950,6010,6010,6010,6010,0
20230628,181100,72779950,6010,6010,6010,6010,0
20230628,181000,72779950,6010,6010,6010,6010,0
20230628,180900,72779950,6010,6010,6010,6010,0
20230628,180800,72779950,6010,6010,6010,6010,0
20230628,180700,72779950,6010,6010,6010,6010,0
20230628,180600,72779950,6010,6010,6010,6010,0
20230628,180500,72779950,6010,6010,6010,6010,0
20230628,180400,72779950,6010,6010,6010,6010,0
20230628,180300,72779950,6010,6010,6010,6010,0
20230628,180200,72779950,6010,6010,6010,6010,0
20230628,180100,72779950,6010,6010,6010,6010,0
20230628,180000,72779950,6010,6010,6010,6010,0
20230628,175900,72779950,6010,6010,6010,6010,0
20230628,175800,72779950,6010,6010,6010,6010,0
20230628,175700,72779950,6010,6010,6010,6010,0
20230628,175600,72779950,6010,6010,6010,6010,0
20230628,175500,72779950,6010,6010,6010,6010,0
20230628,175400,72779950,6010,6010,6010,6010,0
20230628,175300,72779950,6010,6010,6010,6010,0
20230628,175200,72779950,6010,6010,6010,6010,0
20230628,175100,72779950,6010,6010,6010,6010,0
20230628,175000,72779950,6010,6010,6010,6010,2
20230628,174900,72779950,6010,6010,6010,6010,0
20230628,174800,72779950,6010,6010,6010,6010,0
20230628,174700,72779950,6010,6010,6010,6010,0
20230628,174600,72779950,6010,6010,6010,6010,0
20230628,174500,72779950,6010,6010,6010,6010,0
20230628,174400,72779950,6010,6010,6010,6010,0
20230628,174300,72779950,6010,6010,6010,6010,0
20230628,174200,72779950,6010,6010,6010,6010,0
20230628,174100,72779950,6010,6010,6010,6010,0
20230628,174000,72779950,6010,6010,6010,6010,0
20230628,173900,72779950,6010,6010,6010,6010,0
20230628,173800,72779950,6010,6010,6010,6010,0
20230628,173700,72779950,6010,6010,6010,6010,0
20230628,173600,72779950,6010,6010,6010,6010,0
20230628,173500,72779950,6010,6010,6010,6010,0
20230628,173400,72779950,6010,6010,6010,6010,0
20230628,173300,72779950,6010,6010,6010,6010,0
20230628,173200,72779950,6010,6010,6010,6010,0
20230628,173100,72779950,6010,6010,6010,6010,0
20230628,173000,72779950,6010,6010,6010,6010,0
20230628,172900,72779950,6010,6010,6010,6010,0
20230628,172800,72779950,6010,6010,6010,6010,0
20230628,172700,72779950,6010,6010,6010,6010,0
20230628,172600,72779950,6010,6010,6010,6010,0
20230628,172500,72779950,6010,6010,6010,6010,0
20230628,172400,72779950,6010,6010,6010,6010,0
20230628,172300,72779950,6010,6010,6010,6010,0
20230628,172200,72779950,6010,6010,6010,6010,0
20230628,172100,72779950,6010,6010,6010,6010,0
20230628,172000,72779950,6010,6010,6010,6010,2
20230628,171900,72779950,6010,6010,6010,6010,0
20230628,171800,72779950,6010,6010,6010,6010,0
20230628,171700,72779950,6010,6010,6010,6010,0
20230628,171600,72779950,6010,6010,6010,6010,0
20230628,171500,72779950,6010,6010,6010,6010,0
20230628,171400,72779950,6010,6010,6010,6010,0
20230628,171300,72779950,6010,6010,6010,6010,0
20230628,171200,72779950,6010,6010,6010,6010,0
20230628,171100,72779950,6010,6010,6010,6010,0
20230628,171000,72779950,6010,6010,6010,6010,0
20230628,170900,72779950,6010,6010,6010,6010,0
20230628,170800,72779950,6010,6010,6010,6010,0
20230628,170700,72779950,6010,6010,6010,6010,0
20230628,170600,72779950,6010,6010,6010,6010,0
20230628,170500,72779950,6010,6010,6010,6010,0
20230628,170400,72779950,6010,6010,6010,6010,0
20230628,170300,72779950,6010,6010,6010,6010,0
20230628,170200,72779950,6010,6010,6010,6010,0
20230628,170100,72779950,6010,6010,6010,6010,0
20230628,170000,72779950,6010,6010,6010,6010,0
20230628,165900,72779950,6010,6010,6010,6010,0
20230628,165800,72779950,6010,6010,6010,6010,0
20230628,165700,72779950,6010,6010,6010,6010,0
20230628,165600,72779950,6010,6010,6010,6010,0
20230628,165500,72779950,6010,6010,6010,6010,0
20230628,165400,72779950,6010,6010,6010,6010,0
20230628,165300,72779950,6010,6010,6010,6010,0
20230628,165200,72779950,6010,6010,6010,6010,0
20230628,165100,72779950,6010,6010,6010,6010,0
20230628,165000,72779950,6010,6010,6010,6010,2
20230628,164900,72779950,6010,6010,6010,6010,0
20230628,164800,72779950,6010,6010,6010,6010,0
20230628,164700,72779950,6010,6010,6010,6010,0
20230628,164600,72779950,6010,6010,6010,6010,0
20230628,164500,72779950,6010,6010,6010,6010,0
20230628,164400,72779950,6010,6010,6010,6010,0
20230628,164300,72779950,6010,6010,6010,6010,0
20230628,164200,72779950,6010,6010,6010,6010,0
20230628,164100,72779950,6010,6010,6010,6010,0
20230628,164000,72779950,6010,6010,6010,6010,0
20230628,163900,72779950,6010,6010,6010,6010,0
20230628,163800,72779950,6010,6010,6010,6010,0
20230628,163700,72779950,6010,6010,6010,6010,0
20230628,163600,72779950,6010,6010,6010,6010,0
20230628,163500,72779950,6010,6010,6010,6010,0
20230628,163400,72779950,6010,6010,6010,6010,0
20230628,163300,72779950,6010,6010,6010,6010,0
20230628,163200,72779950,6010,6010,6010,6010,0
20230628,163100,72779950,6010,6010,6010,6010,0
20230628,163000,72779950,6010,6010,6010,6010,0
20230628,162900,72779950,6010,6010,6010,6010,0
20230628,162800,72779950,6010,6010,6010,6010,0
20230628,162700,72779950,6010,6010,6010,6010,0
20230628,162600,72779950,6010,6010,6010,6010,0
20230628,162500,72779950,6010,6010,6010,6010,0
20230628,162400,72779950,6010,6010,6010,6010,0
20230628,162300,72779950,6010,6010,6010,6010,0
20230628,162200,72779950,6010,6010,6010,6010,0
20230628,162100,72779950,6010,6010,6010,6010,0
20230628,162000,72779950,6010,6010,6010,6010,2
20230628,161900,72779950,6010,6010,6010,6010,0
20230628,161800,72779950,6010,6010,6010,6010,0
20230628,161700,72779950,6010,6010,6010,6010,0
20230628,161600,72779950,6010,6010,6010,6010,0
20230628,161500,72779950,6010,6010,6010,6010,0
20230628,161400,72779950,6010,6010,6010,6010,0
20230628,161300,72779950,6010,6010,6010,6010,0
20230628,161200,72779950,6010,6010,6010,6010,0
20230628,161100,72779950,6010,6010,6010,6010,0
20230628,161000,72779950,6010,6010,6010,6010,0
20230628,160900,72779950,6010,6010,6010,6010,0
20230628,160800,72779950,6010,6010,6010,6010,0
20230628,160700,72779950,6010,6010,6010,6010,0
20230628,160600,72779950,6010,6010,6010,6010,0
20230628,160500,72779950,6010,6010,6010,6010,0
20230628,160400,72779950,6010,6010,6010,6010,0
20230628,160300,72779950,6010,6010,6010,6010,0
20230628,160200,72779950,6010,6010,6010,6010,0
20230628,160100,72779950,6010,6010,6010,6010,0
20230628,160000,72779950,6010,6010,6010,6010,0
20230628,155900,72779950,6010,6010,6010,6010,0
20230628,155800,72779950,6010,6010,6010,6010,0
20230628,155700,72779950,6010,6010,6010,6010,0
20230628,155600,72779950,6010,6010,6010,6010,0
20230628,155500,72779950,6010,6010,6010,6010,0
20230628,155400,72779950,6010,6010,6010,6010,0
20230628,155300,72779950,6010,6010,6010,6010,0
20230628,155200,72779950,6010,6010,6010,6010,0
20230628,155100,72779950,6010,6010,6010,6010,0
20230628,155000,72779950,6010,6010,6010,6010,2
20230628,154900,72779950,6010,6010,6010,6010,0
20230628,154800,72779950,6010,6010,6010,6010,0
20230628,154700,72779950,6010,6010,6010,6010,0
20230628,154600,72779950,6010,6010,6010,6010,0
20230628,154500,72779950,6010,6010,6010,6010,0
20230628,154400,72779950,6010,6010,6010,6010,0
20230628,154300,72779950,6010,6010,6010,6010,0
20230628,154200,72779950,6010,6010,6010,6010,0
20230628,154100,72779950,6010,6010,6010,6010,0
20230628,154000,72779950,6010,6010,6010,6010,0
20230628,153900,72779950,6010,6010,6010,6010,0
20230628,153800,72779950,6010,6010,6010,6010,0
20230628,153700,72779950,6010,6010,6010,6010,0
20230628,153600,72779950,6010,6010,6010,6010,0
20230628,153500,72779950,6010,6010,6010,6010,0
20230628,153400,72779950,6010,6010,6010,6010,0
20230628,153300,72779950,6010,6010,6010,6010,0
20230628,153200,72779950,6010,6010,6010,6010,0
20230628,153100,72779950,6010,6010,6010,6010,0
20230628,153000,72779950,6010,6010,6010,6010,2
20230628,152900,72767930,5980,5980,5980,5980,0
20230628,152800,72767930,5980,5980,5980,5980,0
20230628,152700,72767930,5980,5980,5980,5980,0
20230628,152600,72767930,5980,5980,5980,5980,0
20230628,152500,72767930,5980,5980,5980,5980,0
20230628,152400,72767930,5980,5980,5980,5980,0
20230628,152300,72767930,5980,5980,5980,5980,0
20230628,152200,72767930,5980,5980,5980,5980,0
20230628,152100,72767930,5980,5980,5980,5980,0
20230628,152000,72767930,5980,5980,5980,5980,0
20230628,151900,72767930,5980,6010,6010,5980,134
20230628,151800,71966000,6010,6010,6010,6010,1
20230628,151700,71959990,6030,6030,6030,6030,0
20230628,151600,71959990,6030,6030,6030,6030,0
20230628,151500,71959990,6030,6030,6030,6030,16
20230628,151400,71863510,6030,6030,6030,6030,0
20230628,151300,71863510,6030,6030,6030,6030,0
20230628,151200,71863510,6030,6030,6030,6030,2
20230628,151100,71851450,5990,5990,5990,5990,0
20230628,151000,71851450,5990,5990,5990,5990,0
20230628,150900,71851450,5990,5990,5990,5990,0
20230628,150800,71851450,5990,5990,5990,5990,30
20230628,150700,71671750,6030,6030,6030,6030,23
20230628,150600,71533060,6030,6030,6030,6030,0
20230628,150500,71533060,6030,6030,6030,6030,0
20230628,150400,71533060,6030,6030,6030,6030,0
20230628,150300,71533060,6030,6030,6030,6030,0
20230628,150200,71533060,6030,6030,6030,6030,1
20230628,150100,71527030,5990,5990,5990,5990,1
20230628,150000,71521040,6030,6030,6030,6030,0
20230628,145900,71521040,6030,6030,6030,6030,0
20230628,145800,71521040,6030,6030,6030,6030,82
20230628,145700,71026580,6030,6030,6030,6030,0
20230628,145600,71026580,6030,6030,6030,6030,0
20230628,145500,71026580,6030,6030,6030,6030,0
20230628,145400,71026580,6030,6030,6030,6030,0
20230628,145300,71026580,6030,6030,6030,6030,1
20230628,145200,71020550,6020,6020,6020,6020,0
20230628,145100,71020550,6020,6020,6020,6020,0
20230628,145000,71020550,6020,6020,6020,6020,0
20230628,144900,71020550,6020,6020,6020,6020,56
20230628,144800,70683430,6020,6020,6020,6020,0
20230628,144700,70683430,6020,6020,6020,6020,0
20230628,144600,70683430,6020,6020,6020,6020,0
20230628,144500,70683430,6020,6020,6020,6020,0
20230628,144400,70683430,6020,6020,6020,6020,0
20230628,144300,70683430,6020,6020,6020,6020,0
20230628,144200,70683430,6020,6020,6020,6020,27
20230628,144100,70520890,6020,6020,6020,6020,0
20230628,144000,70520890,6020,6000,6020,6000,1548
20230628,143900,61219340,6000,6000,6000,6000,0
20230628,143800,61219340,6000,6000,6000,6000,0
20230628,143700,61219340,6000,6000,6000,6000,0
20230628,143600,61219340,6000,6000,6000,6000,0
20230628,143500,61219340,6000,6000,6000,6000,0
20230628,143400,61219340,6000,6000,6000,6000,0
20230628,143300,61219340,6000,6000,6000,6000,0
20230628,143200,61219340,6000,6000,6000,6000,0
20230628,143100,61219340,6000,6000,6000,6000,0
20230628,143000,61219340,6000,6000,6000,6000,0
20230628,142900,61219340,6000,6000,6000,6000,0
20230628,142800,61219340,6000,6000,6000,6000,0
20230628,142700,61219340,6000,6000,6000,6000,0
20230628,142600,61219340,6000,6000,6000,6000,0
20230628,142500,61219340,6000,6000,6000,6000,0
20230628,142400,61219340,6000,6000,6000,6000,20
20230628,142300,61099340,6000,6000,6000,6000,0
20230628,142200,61099340,6000,6000,6000,6000,0
20230628,142100,61099340,6000,6000,6000,6000,0
20230628,142000,61099340,6000,6000,6000,6000,0
20230628,141900,61099340,6000,6000,6000,6000,0
20230628,141800,61099340,6000,6000,6000,6000,0
20230628,141700,61099340,6000,6000,6000,6000,0
20230628,141600,61099340,6000,6000,6000,6000,0
20230628,141500,61099340,6000,6000,6000,6000,0
20230628,141400,61099340,6000,6000,6000,6000,0
20230628,141300,61099340,6000,6000,6000,6000,0
20230628,141200,61099340,6000,6000,6000,6000,0
20230628,141100,61099340,6000,6000,6000,6000,0
20230628,141000,61099340,6000,6000,6000,6000,0
20230628,140900,61099340,6000,6000,6000,6000,0
20230628,140800,61099340,6000,6000,6000,6000,0
20230628,140700,61099340,6000,6000,6000,6000,0
20230628,140600,61099340,6000,6000,6000,6000,0
20230628,140500,61099340,6000,6000,6000,6000,0
20230628,140400,61099340,6000,6000,6000,6000,0
20230628,140300,61099340,6000,6000,6000,6000,0
20230628,140200,61099340,6000,6000,6000,6000,0
20230628,140100,61099340,6000,6000,6000,6000,0
20230628,140000,61099340,6000,6000,6000,6000,0
20230628,135900,61099340,6000,6000,6000,6000,0
20230628,135800,61099340,6000,6000,6000,6000,100
20230628,135700,60499340,6000,6000,6000,6000,0
20230628,135600,60499340,6000,6000,6000,6000,0
20230628,135500,60499340,6000,6000,6000,6000,0
20230628,135400,60499340,6000,6000,6000,6000,0
20230628,135300,60499340,6000,6000,6000,6000,0
20230628,135200,60499340,6000,6000,6000,6000,0
20230628,135100,60499340,6000,6000,6000,6000,0
20230628,135000,60499340,6000,6000,6000,6000,0
20230628,134900,60499340,6000,6000,6000,6000,0
20230628,134800,60499340,6000,6000,6000,6000,0
20230628,134700,60499340,6000,6000,6000,6000,0
20230628,134600,60499340,6000,6000,6000,6000,0
20230628,134500,60499340,6000,6000,6000,6000,0
20230628,134400,60499340,6000,6000,6000,6000,0
20230628,134300,60499340,6000,6000,6000,6000,0
20230628,134200,60499340,6000,6000,6000,6000,0
20230628,134100,60499340,6000,6000,6000,6000,0
20230628,134000,60499340,6000,6000,6000,6000,0
20230628,133900,60499340,6000,6000,6000,6000,0
20230628,133800,60499340,6000,5990,6000,5990,319
20230628,133700,58588410,5990,5990,5990,5990,0
20230628,133600,58588410,5990,5990,5990,5990,0
20230628,133500,58588410,5990,5990,5990,5990,0
20230628,133400,58588410,5990,5990,5990,5990,0
20230628,133300,58588410,5990,5990,5990,5990,1450
20230628,133200,49902910,5990,5990,5990,5990,0
20230628,133100,49902910,5990,5990,5990,5990,0
20230628,133000,49902910,5990,5990,5990,5990,0
20230628,132900,49902910,5990,5990,5990,5990,0
20230628,132800,49902910,5990,5990,5990,5990,0
20230628,132700,49902910,5990,5990,5990,5990,0
20230628,132600,49902910,5990,5990,5990,5990,0
20230628,132500,49902910,5990,5990,5990,5990,0
20230628,132400,49902910,5990,5990,5990,5990,0
20230628,132300,49902910,5990,5990,5990,5990,0
20230628,132200,49902910,5990,5990,5990,5990,0
20230628,132100,49902910,5990,5990,5990,5990,0
20230628,132000,49902910,5990,5990,5990,5990,0
20230628,131900,49902910,5990,5990,5990,5990,0
20230628,131800,49902910,5990,5990,5990,5990,0
20230628,131700,49902910,5990,5990,5990,5990,0
20230628,131600,49902910,5990,5990,5990,5990,0
20230628,131500,49902910,5990,5990,5990,5990,0
20230628,131400,49902910,5990,5990,5990,5990,0
20230628,131300,49902910,5990,5990,5990,5990,0
20230628,131200,49902910,5990,5990,5990,5990,0
20230628,131100,49902910,5990,5990,5990,5990,0
20230628,131000,49902910,5990,5990,5990,5990,0
20230628,130900,49902910,5990,5990,5990,5990,0
20230628,130800,49902910,5990,5990,5990,5990,0
20230628,130700,49902910,5990,5990,5990,5990,0
20230628,130600,49902910,5990,5990,5990,5990,0
20230628,130500,49902910,5990,5990,5990,5990,0
20230628,130400,49902910,5990,5990,5990,5990,0
20230628,130300,49902910,5990,5990,5990,5990,9
20230628,130200,49849000,6000,6000,6000,6000,0
20230628,130100,49849000,6000,6000,6000,6000,0
20230628,130000,49849000,6000,6000,6000,6000,0
20230628,125900,49849000,6000,6000,6000,6000,0
20230628,125800,49849000,6000,6000,6000,6000,0
20230628,125700,49849000,6000,6000,6000,6000,0
20230628,125600,49849000,6000,6000,6000,6000,0
20230628,125500,49849000,6000,6000,6000,6000,0
20230628,125400,49849000,6000,6000,6000,6000,0
20230628,125300,49849000,6000,6000,6000,6000,0
20230628,125200,49849000,6000,6000,6000,6000,0
20230628,125100,49849000,6000,6000,6000,6000,0
20230628,125000,49849000,6000,6000,6000,6000,6
20230628,124900,49813000,6000,6000,6000,6000,0
20230628,124800,49813000,6000,6000,6000,6000,0
20230628,124700,49813000,6000,6000,6000,6000,18
20230628,124600,49705000,6000,6000,6000,6000,0
20230628,124500,49705000,6000,6000,6000,6000,0
20230628,124400,49705000,6000,6000,6000,6000,0
20230628,124300,49705000,6000,6000,6000,6000,0
20230628,124200,49705000,6000,6000,6000,6000,0
20230628,124100,49705000,6000,6000,6000,6000,0
20230628,124000,49705000,6000,6000,6000,6000,0
20230628,123900,49705000,6000,6000,6000,6000,0
20230628,123800,49705000,6000,6000,6000,6000,0
20230628,123700,49705000,6000,6000,6000,6000,0
20230628,123600,49705000,6000,6000,6000,6000,0
20230628,123500,49705000,6000,6000,6000,6000,0
20230628,123400,49705000,6000,6000,6000,6000,0
20230628,123300,49705000,6000,6000,6000,6000,0
20230628,123200,49705000,6000,6000,6000,6000,0
20230628,123100,49705000,6000,6000,6000,6000,0
20230628,123000,49705000,6000,6000,6000,6000,0
20230628,122900,49705000,6000,6000,6000,6000,0
20230628,122800,49705000,6000,6000,6000,6000,0
20230628,122700,49705000,6000,6000,6000,6000,0
20230628,122600,49705000,6000,6000,6000,6000,0
20230628,122500,49705000,6000,6000,6000,6000,0
20230628,122400,49705000,6000,6000,6000,6000,0
20230628,122300,49705000,6000,6000,6000,6000,0
20230628,122200,49705000,6000,6000,6000,6000,0
20230628,122100,49705000,6000,6000,6000,6000,0
20230628,122000,49705000,6000,6000,6000,6000,0
20230628,121900,49705000,6000,6000,6000,6000,0
20230628,121800,49705000,6000,6000,6000,6000,0
20230628,121700,49705000,6000,6000,6000,6000,0
20230628,121600,49705000,6000,6000,6000,6000,0
20230628,121500,49705000,6000,6000,6000,6000,0
20230628,121400,49705000,6000,6000,6000,6000,0
20230628,121300,49705000,6000,6000,6000,6000,0
20230628,121200,49705000,6000,6000,6000,6000,0
20230628,121100,49705000,6000,6000,6000,6000,0
20230628,121000,49705000,6000,6000,6000,6000,0
20230628,120900,49705000,6000,6000,6000,6000,0
20230628,120800,49705000,6000,6000,6000,6000,0
20230628,120700,49705000,6000,6000,6000,6000,0
20230628,120600,49705000,6000,6000,6000,6000,0
20230628,120500,49705000,6000,6000,6000,6000,0
20230628,120400,49705000,6000,6000,6000,6000,10
20230628,120300,49645000,6010,6010,6010,6010,0
20230628,120200,49645000,6010,6010,6010,6010,0
20230628,120100,49645000,6010,6010,6010,6010,0
20230628,120000,49645000,6010,6010,6010,6010,0
20230628,115900,49645000,6010,6010,6010,6010,0
20230628,115800,49645000,6010,6010,6010,6010,0
20230628,115700,49645000,6010,6010,6010,6010,0
20230628,115600,49645000,6010,6010,6010,6010,0
20230628,115500,49645000,6010,6010,6010,6010,5
20230628,115400,49614950,5990,5990,5990,5990,0
20230628,115300,49614950,5990,5990,5990,5990,0
20230628,115200,49614950,5990,5990,5990,5990,0
20230628,115100,49614950,5990,5990,5990,5990,0
20230628,115000,49614950,5990,5990,5990,5990,0
20230628,114900,49614950,5990,5990,5990,5990,0
20230628,114800,49614950,5990,5990,5990,5990,0
20230628,114700,49614950,5990,5990,5990,5990,0
20230628,114600,49614950,5990,5990,5990,5990,0
20230628,114500,49614950,5990,5990,5990,5990,0
20230628,114400,49614950,5990,5990,5990,5990,0
20230628,114300,49614950,5990,5990,5990,5990,0
20230628,114200,49614950,5990,5990,5990,5990,0
20230628,114100,49614950,5990,5990,5990,5990,0
20230628,114000,49614950,5990,5990,5990,5990,0
20230628,113900,49614950,5990,5990,5990,5990,0
20230628,113800,49614950,5990,5990,5990,5990,0
20230628,113700,49614950,5990,5990,5990,5990,0
20230628,113600,49614950,5990,5990,5990,5990,0
20230628,113500,49614950,5990,5990,5990,5990,0
20230628,113400,49614950,5990,5990,5990,5990,0
20230628,113300,49614950,5990,5990,5990,5990,0
20230628,113200,49614950,5990,5990,5990,5990,0
20230628,113100,49614950,5990,5990,5990,5990,0
20230628,113000,49614950,5990,5990,5990,5990,0
20230628,112900,49614950,5990,6000,6000,5990,615
20230628,112800,45931030,6010,6010,6010,6010,0
20230628,112700,45931030,6010,6010,6010,6010,0
20230628,112600,45931030,6010,6000,6010,6000,198
20230628,112500,44743020,6000,6000,6000,6000,3
20230628,112400,44725020,5990,5990,5990,5990,0
20230628,112300,44725020,5990,5990,5990,5990,0
20230628,112200,44725020,5990,5990,5990,5990,0
20230628,112100,44725020,5990,5990,5990,5990,0
20230628,112000,44725020,5990,5990,5990,5990,0
20230628,111900,44725020,5990,5990,5990,5990,3
20230628,111800,44707050,6000,6000,6000,6000,0
20230628,111700,44707050,6000,6000,6000,6000,0
20230628,111600,44707050,6000,6000,6000,6000,0
20230628,111500,44707050,6000,6000,6000,6000,0
20230628,111400,44707050,6000,6000,6000,6000,0
20230628,111300,44707050,6000,6000,6000,6000,0
20230628,111200,44707050,6000,6000,6000,6000,0
20230628,111100,44707050,6000,6000,6000,6000,703
20230628,111000,40489050,6000,6000,6000,6000,0
20230628,110900,40489050,6000,6000,6000,6000,67
20230628,110800,40087050,6000,6000,6000,6000,0
20230628,110700,40087050,6000,6000,6000,6000,0
20230628,110600,40087050,6000,6000,6000,6000,0
20230628,110500,40087050,6000,6000,6000,6000,0
20230628,110400,40087050,6000,6000,6000,6000,0
20230628,110300,40087050,6000,6010,6010,6000,97
20230628,110200,39504420,6020,6020,6020,6020,0
20230628,110100,39504420,6020,6020,6020,6020,0
20230628,110000,39504420,6020,6020,6020,6020,0
20230628,105900,39504420,6020,6020,6020,6020,0
20230628,105800,39504420,6020,6020,6020,6000,467
20230628,105700,36695220,6010,6010,6010,6010,0
20230628,105600,36695220,6010,6030,6030,6010,347
20230628,105500,34608890,6010,6070,6080,6010,1165
20230628,105400,27587880,6050,6090,6090,6050,30
20230628,105300,27405400,6090,6090,6090,6090,102
20230628,105200,26784220,6090,6080,6090,6080,31
20230628,105100,26595710,6090,6050,6090,6050,61
20230628,105000,26226090,6040,6040,6040,6040,348
20230628,104900,24124170,6030,6090,6090,6030,580
20230628,104800,20610090,6080,6080,6080,6080,0
20230628,104700,20610090,6080,6090,6090,6080,13
20230628,104600,20530930,6100,6100,6100,6100,3
20230628,104500,20512630,6090,6090,6090,6090,53
20230628,104400,20189860,6090,6090,6090,6090,187
20230628,104300,19051030,6090,6080,6090,6080,4
20230628,104200,19026700,6090,6080,6090,6080,25
20230628,104100,18874640,6090,6090,6090,6080,30
20230628,104000,18692160,6090,6090,6100,6090,53
20230628,103900,18369320,6090,6080,6090,6080,21
20230628,103800,18241590,6080,6050,6080,6050,5
20230628,103700,18211300,6040,6040,6040,6040,0
20230628,103600,18211300,6040,6070,6070,6040,288
20230628,103500,16469620,6080,6080,6080,6080,3
20230628,103400,16451380,6090,6050,6090,6050,7
20230628,103300,16408930,6050,6080,6090,6050,389
20230628,103200,14054870,6080,6080,6080,6080,105
20230628,103100,13416470,6080,6050,6080,6050,5
20230628,103000,13386130,6040,6030,6040,6030,26
20230628,102900,13229300,6020,6020,6020,6020,0
20230628,102800,13229300,6020,6020,6020,6020,0
20230628,102700,13229300,6020,6020,6020,6020,0
20230628,102600,13229300,6020,6020,6020,6020,0
20230628,102500,13229300,6020,6020,6020,6020,0
20230628,102400,13229300,6020,6020,6020,6020,0
20230628,102300,13229300,6020,6020,6020,6020,12
20230628,102200,13157060,6030,6030,6030,6030,0
20230628,102100,13157060,6030,6030,6030,6030,0
20230628,102000,13157060,6030,6030,6030,6030,0
20230628,101900,13157060,6030,6030,6030,6030,7
20230628,101800,13114850,6030,6030,6030,6030,0
20230628,101700,13114850,6030,6020,6030,6020,291
20230628,101600,11363000,6020,6000,6020,6000,229
20230628,101500,9988860,6000,6000,6000,6000,0
20230628,101400,9988860,6000,6000,6000,6000,1
20230628,101300,9982860,6000,6000,6000,6000,25
20230628,101200,9832860,6000,6000,6000,6000,1
20230628,101100,9826860,6000,6000,6000,6000,0
20230628,101000,9826860,6000,6000,6000,6000,0
20230628,100900,9826860,6000,6000,6000,6000,1
20230628,100800,9820860,6000,6000,6000,6000,1
20230628,100700,9814860,6000,5990,6000,5990,2
20230628,100600,9802870,5990,5990,5990,5990,23
20230628,100500,9665100,6000,6000,6000,6000,1
20230628,100400,9659100,5990,5990,5990,5990,0
20230628,100300,9659100,5990,5990,5990,5990,0
20230628,100200,9659100,5990,5990,5990,5990,0
20230628,100100,9659100,5990,5990,5990,5990,0
20230628,100000,9659100,5990,5990,5990,5990,0
20230628,095900,9659100,5990,5990,5990,5990,0
20230628,095800,9659100,5990,5990,5990,5990,0
20230628,095700,9659100,5990,5990,5990,5990,45
20230628,095600,9389550,5990,5990,5990,5990,0
20230628,095500,9389550,5990,5990,5990,5990,0
20230628,095400,9389550,5990,5990,5990,5990,0
20230628,095300,9389550,5990,5990,5990,5990,0
20230628,095200,9389550,5990,5990,5990,5990,0
20230628,095100,9389550,5990,5990,5990,5990,0
20230628,095000,9389550,5990,5990,5990,5990,0
20230628,094900,9389550,5990,5990,5990,5990,0
20230628,094800,9389550,5990,5990,5990,5990,1
20230628,094700,9383560,5990,5990,5990,5990,2
20230628,094600,9371580,5990,5990,5990,5990,0
20230628,094500,9371580,5990,5990,5990,5990,2
20230628,094400,9359600,6000,6000,6000,6000,1
20230628,094300,9353600,6000,6000,6000,6000,1
20230628,094200,9347600,6000,6000,6000,6000,0
20230628,094100,9347600,6000,6000,6000,6000,0
20230628,094000,9347600,6000,6000,6000,6000,0
20230628,093900,9347600,6000,5990,6000,5990,3
20230628,093800,9329620,5980,5980,5980,5980,2
20230628,093700,9317660,5980,5980,5980,5980,0
20230628,093600,9317660,5980,5980,5980,5980,0
20230628,093500,9317660,5980,5980,5980,5980,1
20230628,093400,9311680,5980,5980,5980,5980,1
20230628,093300,9305700,5960,5960,5960,5960,0
20230628,093200,9305700,5960,5970,5970,5960,140
20230628,093100,8470710,5960,5960,5960,5960,0
20230628,093000,8470710,5960,5990,5990,5960,702
20230628,092900,4286170,5970,5970,5970,5970,0
20230628,092800,4286170,5970,5970,5970,5970,100
20230628,092700,3689170,6000,6000,6000,6000,50
20230628,092600,3389170,6010,6010,6010,6010,0
20230628,092500,3389170,6010,6010,6010,6010,0
20230628,092400,3389170,6010,6010,6010,6010,0
20230628,092300,3389170,6010,6010,6010,6010,0
20230628,092200,3389170,6010,6010,6010,6010,10
20230628,092100,3329070,6010,6010,6010,6010,0
20230628,092000,3329070,6010,6010,6010,6010,0
20230628,091900,3329070,6010,6010,6010,6010,0
20230628,091800,3329070,6010,6010,6010,6010,0
20230628,091700,3329070,6010,6010,6010,6010,0
20230628,091600,3329070,6010,6010,6010,6010,1
20230628,091500,3323060,5990,5990,5990,5990,0
20230628,091400,3323060,5990,5990,5990,5990,60
20230628,091300,2963660,6010,6010,6010,6010,0
20230628,091200,2963660,6010,5970,6010,5970,145
20230628,091100,2097010,5970,5970,5970,5970,0
20230628,091000,2097010,5970,5970,5970,5970,0
20230628,090900,2097010,5970,5970,5970,5970,3
20230628,090800,2079100,5960,5960,5960,5960,0
20230628,090700,2079100,5960,5960,5960,5960,0
20230628,090600,2079100,5960,5960,5960,5960,0
20230628,090500,2079100,5960,5960,5960,5960,0
20230628,090400,2079100,5960,5970,5970,5960,51
20230628,090300,1774850,5960,5960,5960,5960,0
20230628,090200,1774850,5960,5990,5990,5960,189
20230628,090100,646920,5990,5990,5990,5990,0
20230628,090000,646920,5990,5990,5990,5990,108