KissMeData/012610/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185200,754444730,4830,4830,4830,4830,3408
20230628,185100,754444730,4830,4830,4830,4830,0
20230628,185000,754444730,4830,4830,4830,4830,0
20230628,184900,754444730,4830,4830,4830,4830,0
20230628,184800,754444730,4830,4830,4830,4830,0
20230628,184700,754444730,4830,4830,4830,4830,0
20230628,184600,754444730,4830,4830,4830,4830,0
20230628,184500,754444730,4830,4830,4830,4830,0
20230628,184400,754444730,4830,4830,4830,4830,0
20230628,184300,754444730,4830,4830,4830,4830,0
20230628,184200,754444730,4830,4830,4830,4830,0
20230628,184100,754444730,4830,4830,4830,4830,0
20230628,184000,754444730,4830,4830,4830,4830,0
20230628,183900,754444730,4830,4830,4830,4830,0
20230628,183800,754444730,4830,4830,4830,4830,0
20230628,183700,754444730,4830,4830,4830,4830,0
20230628,183600,754444730,4830,4830,4830,4830,0
20230628,183500,754444730,4830,4830,4830,4830,0
20230628,183400,754444730,4830,4830,4830,4830,0
20230628,183300,754444730,4830,4830,4830,4830,0
20230628,183200,754444730,4830,4830,4830,4830,0
20230628,183100,754444730,4830,4830,4830,4830,0
20230628,183000,754444730,4830,4830,4830,4830,0
20230628,182900,754444730,4830,4830,4830,4830,0
20230628,182800,754444730,4830,4830,4830,4830,0
20230628,182700,754444730,4830,4830,4830,4830,0
20230628,182600,754444730,4830,4830,4830,4830,0
20230628,182500,754444730,4830,4830,4830,4830,0
20230628,182400,754444730,4830,4830,4830,4830,0
20230628,182300,754444730,4830,4830,4830,4830,0
20230628,182200,754444730,4830,4830,4830,4830,3408
20230628,182100,754444730,4830,4830,4830,4830,0
20230628,182000,754444730,4830,4830,4830,4830,0
20230628,181900,754444730,4830,4830,4830,4830,0
20230628,181800,754444730,4830,4830,4830,4830,0
20230628,181700,754444730,4830,4830,4830,4830,0
20230628,181600,754444730,4830,4830,4830,4830,0
20230628,181500,754444730,4830,4830,4830,4830,0
20230628,181400,754444730,4830,4830,4830,4830,0
20230628,181300,754444730,4830,4830,4830,4830,0
20230628,181200,754444730,4830,4830,4830,4830,0
20230628,181100,754444730,4830,4830,4830,4830,0
20230628,181000,754444730,4830,4830,4830,4830,0
20230628,180900,754444730,4830,4830,4830,4830,0
20230628,180800,754444730,4830,4830,4830,4830,0
20230628,180700,754444730,4830,4830,4830,4830,0
20230628,180600,754444730,4830,4830,4830,4830,0
20230628,180500,754444730,4830,4830,4830,4830,0
20230628,180400,754444730,4830,4830,4830,4830,0
20230628,180300,754444730,4830,4830,4830,4830,0
20230628,180200,754444730,4830,4830,4830,4830,0
20230628,180100,754444730,4830,4830,4830,4830,0
20230628,180000,754444730,4830,4830,4830,4830,0
20230628,175900,754444730,4830,4830,4830,4830,0
20230628,175800,754444730,4830,4830,4830,4830,0
20230628,175700,754444730,4830,4830,4830,4830,0
20230628,175600,754444730,4830,4830,4830,4830,0
20230628,175500,754444730,4830,4830,4830,4830,0
20230628,175400,754444730,4830,4830,4830,4830,0
20230628,175300,754444730,4830,4830,4830,4830,0
20230628,175200,754444730,4830,4830,4830,4830,3408
20230628,175100,754444730,4830,4830,4830,4830,0
20230628,175000,754444730,4830,4830,4830,4830,0
20230628,174900,754444730,4830,4830,4830,4830,0
20230628,174800,754444730,4830,4830,4830,4830,0
20230628,174700,754444730,4830,4830,4830,4830,0
20230628,174600,754444730,4830,4830,4830,4830,0
20230628,174500,754444730,4830,4830,4830,4830,0
20230628,174400,754444730,4830,4830,4830,4830,0
20230628,174300,754444730,4830,4830,4830,4830,0
20230628,174200,754444730,4830,4830,4830,4830,0
20230628,174100,754444730,4830,4830,4830,4830,0
20230628,174000,754444730,4830,4830,4830,4830,0
20230628,173900,754444730,4830,4830,4830,4830,0
20230628,173800,754444730,4830,4830,4830,4830,0
20230628,173700,754444730,4830,4830,4830,4830,0
20230628,173600,754444730,4830,4830,4830,4830,0
20230628,173500,754444730,4830,4830,4830,4830,0
20230628,173400,754444730,4830,4830,4830,4830,0
20230628,173300,754444730,4830,4830,4830,4830,0
20230628,173200,754444730,4830,4830,4830,4830,0
20230628,173100,754444730,4830,4830,4830,4830,0
20230628,173000,754444730,4830,4830,4830,4830,0
20230628,172900,754444730,4830,4830,4830,4830,0
20230628,172800,754444730,4830,4830,4830,4830,0
20230628,172700,754444730,4830,4830,4830,4830,0
20230628,172600,754444730,4830,4830,4830,4830,0
20230628,172500,754444730,4830,4830,4830,4830,0
20230628,172400,754444730,4830,4830,4830,4830,0
20230628,172300,754444730,4830,4830,4830,4830,0
20230628,172200,754444730,4830,4830,4830,4830,3408
20230628,172100,754444730,4830,4830,4830,4830,0
20230628,172000,754444730,4830,4830,4830,4830,0
20230628,171900,754444730,4830,4830,4830,4830,0
20230628,171800,754444730,4830,4830,4830,4830,0
20230628,171700,754444730,4830,4830,4830,4830,0
20230628,171600,754444730,4830,4830,4830,4830,0
20230628,171500,754444730,4830,4830,4830,4830,0
20230628,171400,754444730,4830,4830,4830,4830,0
20230628,171300,754444730,4830,4830,4830,4830,0
20230628,171200,754444730,4830,4830,4830,4830,0
20230628,171100,754444730,4830,4830,4830,4830,0
20230628,171000,754444730,4830,4830,4830,4830,0
20230628,170900,754444730,4830,4830,4830,4830,0
20230628,170800,754444730,4830,4830,4830,4830,0
20230628,170700,754444730,4830,4830,4830,4830,0
20230628,170600,754444730,4830,4830,4830,4830,0
20230628,170500,754444730,4830,4830,4830,4830,0
20230628,170400,754444730,4830,4830,4830,4830,0
20230628,170300,754444730,4830,4830,4830,4830,0
20230628,170200,754444730,4830,4830,4830,4830,0
20230628,170100,754444730,4830,4830,4830,4830,0
20230628,170000,754444730,4830,4830,4830,4830,0
20230628,165900,754444730,4830,4830,4830,4830,0
20230628,165800,754444730,4830,4830,4830,4830,0
20230628,165700,754444730,4830,4830,4830,4830,0
20230628,165600,754444730,4830,4830,4830,4830,0
20230628,165500,754444730,4830,4830,4830,4830,0
20230628,165400,754444730,4830,4830,4830,4830,0
20230628,165300,754444730,4830,4830,4830,4830,0
20230628,165200,754444730,4830,4830,4830,4830,3408
20230628,165100,754444730,4830,4830,4830,4830,0
20230628,165000,754444730,4830,4830,4830,4830,0
20230628,164900,754444730,4830,4830,4830,4830,0
20230628,164800,754444730,4830,4830,4830,4830,0
20230628,164700,754444730,4830,4830,4830,4830,0
20230628,164600,754444730,4830,4830,4830,4830,0
20230628,164500,754444730,4830,4830,4830,4830,0
20230628,164400,754444730,4830,4830,4830,4830,0
20230628,164300,754444730,4830,4830,4830,4830,0
20230628,164200,754444730,4830,4830,4830,4830,0
20230628,164100,754444730,4830,4830,4830,4830,0
20230628,164000,754444730,4830,4830,4830,4830,0
20230628,163900,754444730,4830,4830,4830,4830,0
20230628,163800,754444730,4830,4830,4830,4830,0
20230628,163700,754444730,4830,4830,4830,4830,0
20230628,163600,754444730,4830,4830,4830,4830,0
20230628,163500,754444730,4830,4830,4830,4830,0
20230628,163400,754444730,4830,4830,4830,4830,0
20230628,163300,754444730,4830,4830,4830,4830,0
20230628,163200,754444730,4830,4830,4830,4830,0
20230628,163100,754444730,4830,4830,4830,4830,0
20230628,163000,754444730,4830,4830,4830,4830,0
20230628,162900,754444730,4830,4830,4830,4830,0
20230628,162800,754444730,4830,4830,4830,4830,0
20230628,162700,754444730,4830,4830,4830,4830,0
20230628,162600,754444730,4830,4830,4830,4830,0
20230628,162500,754444730,4830,4830,4830,4830,0
20230628,162400,754444730,4830,4830,4830,4830,0
20230628,162300,754444730,4830,4830,4830,4830,0
20230628,162200,754444730,4830,4830,4830,4830,3408
20230628,162100,754444730,4830,4830,4830,4830,0
20230628,162000,754444730,4830,4830,4830,4830,0
20230628,161900,754444730,4830,4830,4830,4830,0
20230628,161800,754444730,4830,4830,4830,4830,0
20230628,161700,754444730,4830,4830,4830,4830,0
20230628,161600,754444730,4830,4830,4830,4830,0
20230628,161500,754444730,4830,4830,4830,4830,0
20230628,161400,754444730,4830,4830,4830,4830,0
20230628,161300,754444730,4830,4830,4830,4830,0
20230628,161200,754444730,4830,4830,4830,4830,0
20230628,161100,754444730,4830,4830,4830,4830,0
20230628,161000,754444730,4830,4830,4830,4830,0
20230628,160900,754444730,4830,4830,4830,4830,0
20230628,160800,754444730,4830,4830,4830,4830,0
20230628,160700,754444730,4830,4830,4830,4830,0
20230628,160600,754444730,4830,4830,4830,4830,0
20230628,160500,754444730,4830,4830,4830,4830,0
20230628,160400,754444730,4830,4830,4830,4830,0
20230628,160300,754444730,4830,4830,4830,4830,0
20230628,160200,754444730,4830,4830,4830,4830,0
20230628,160100,754444730,4830,4830,4830,4830,0
20230628,160000,754444730,4830,4830,4830,4830,0
20230628,155900,754444730,4830,4830,4830,4830,0
20230628,155800,754444730,4830,4830,4830,4830,0
20230628,155700,754444730,4830,4830,4830,4830,0
20230628,155600,754444730,4830,4830,4830,4830,0
20230628,155500,754444730,4830,4830,4830,4830,0
20230628,155400,754444730,4830,4830,4830,4830,0
20230628,155300,754444730,4830,4830,4830,4830,0
20230628,155200,754444730,4830,4830,4830,4830,3408
20230628,155100,754444730,4830,4830,4830,4830,0
20230628,155000,754444730,4830,4830,4830,4830,0
20230628,154900,754444730,4830,4830,4830,4830,0
20230628,154800,754444730,4830,4830,4830,4830,0
20230628,154700,754444730,4830,4830,4830,4830,0
20230628,154600,754444730,4830,4830,4830,4830,0
20230628,154500,754444730,4830,4830,4830,4830,0
20230628,154400,754444730,4830,4830,4830,4830,0
20230628,154300,754444730,4830,4830,4830,4830,0
20230628,154200,754444730,4830,4830,4830,4830,0
20230628,154100,754444730,4830,4830,4830,4830,0
20230628,154000,754444730,4830,4830,4830,4830,0
20230628,153900,754444730,4830,4830,4830,4830,0
20230628,153800,754444730,4830,4830,4830,4830,0
20230628,153700,754444730,4830,4830,4830,4830,0
20230628,153600,754444730,4830,4830,4830,4830,0
20230628,153500,754444730,4830,4830,4830,4830,0
20230628,153400,754444730,4830,4830,4830,4830,0
20230628,153300,754444730,4830,4830,4830,4830,0
20230628,153200,754444730,4830,4830,4830,4830,0
20230628,153100,754444730,4830,4830,4830,4830,0
20230628,153000,754444730,4830,4830,4830,4830,3408
20230628,152900,737984090,4865,4865,4865,4865,0
20230628,152800,737984090,4865,4865,4865,4865,0
20230628,152700,737984090,4865,4865,4865,4865,0
20230628,152600,737984090,4865,4865,4865,4865,0
20230628,152500,737984090,4865,4865,4865,4865,0
20230628,152400,737984090,4865,4865,4865,4865,0
20230628,152300,737984090,4865,4865,4865,4865,0
20230628,152200,737984090,4865,4865,4865,4865,0
20230628,152100,737984090,4865,4865,4865,4865,0
20230628,152000,737984090,4865,4865,4865,4865,0
20230628,151900,737984090,4865,4835,4865,4835,1605
20230628,151800,730207380,4865,4835,4865,4830,1927
20230628,151700,720875710,4835,4850,4850,4835,1099
20230628,151600,715557185,4850,4845,4850,4845,30
20230628,151500,715411785,4845,4845,4845,4845,241
20230628,151400,714244140,4850,4850,4850,4850,365
20230628,151300,712473890,4845,4850,4850,4845,3
20230628,151200,712459345,4845,4845,4845,4845,210
20230628,151100,711441895,4845,4850,4850,4845,346
20230628,151000,709764030,4850,4855,4855,4850,828
20230628,150900,705744240,4860,4860,4860,4860,114
20230628,150800,705190200,4865,4865,4865,4865,70
20230628,150700,704849650,4865,4865,4865,4865,0
20230628,150600,704849650,4865,4865,4865,4865,3
20230628,150500,704835055,4855,4855,4855,4855,190
20230628,150400,703912605,4860,4840,4860,4820,17250
20230628,150300,620611425,4845,4845,4845,4845,190
20230628,150200,619690875,4885,4855,4885,4845,1211
20230628,150100,613820820,4850,4870,4870,4850,4814
20230628,150000,590469040,4875,4875,4875,4840,4474
20230628,145900,568785220,4875,4845,4875,4845,844
20230628,145800,564682720,4845,4850,4850,4845,1520
20230628,145700,557316540,4850,4855,4855,4850,1431
20230628,145600,550374965,4850,4850,4850,4850,0
20230628,145500,550374965,4850,4850,4850,4850,10
20230628,145400,550326465,4850,4865,4865,4850,201
20230628,145300,549350480,4885,4860,4885,4860,5
20230628,145200,549326080,4855,4895,4895,4850,2228
20230628,145100,538509005,4895,4895,4895,4895,0
20230628,145000,538509005,4895,4895,4895,4895,1
20230628,144900,538504110,4860,4900,4900,4860,2001
20230628,144800,528774395,4895,4895,4895,4895,100
20230628,144700,528284895,4895,4895,4895,4895,5
20230628,144600,528260420,4900,4900,4900,4900,1
20230628,144500,528255520,4860,4885,4885,4860,7000
20230628,144400,494154790,4900,4900,4900,4900,1
20230628,144300,494149890,4885,4890,4890,4885,180
20230628,144200,493270365,4885,4885,4885,4885,0
20230628,144100,493270365,4885,4885,4885,4885,0
20230628,144000,493270365,4885,4885,4885,4885,0
20230628,143900,493270365,4885,4885,4885,4885,0
20230628,143800,493270365,4885,4885,4885,4885,100
20230628,143700,492781865,4885,4885,4885,4885,0
20230628,143600,492781865,4885,4895,4895,4885,107
20230628,143500,492258955,4895,4900,4900,4895,603
20230628,143400,489304665,4900,4900,4900,4900,5
20230628,143300,489280165,4900,4900,4900,4900,0
20230628,143200,489280165,4900,4900,4900,4900,1
20230628,143100,489275265,4885,4885,4885,4885,55
20230628,143000,489006590,4900,4900,4900,4900,0
20230628,142900,489006590,4900,4900,4900,4900,0
20230628,142800,489006590,4900,4885,4900,4880,2147
20230628,142700,478527945,4900,4900,4900,4900,0
20230628,142600,478527945,4900,4900,4900,4900,0
20230628,142500,478527945,4900,4900,4900,4900,5
20230628,142400,478503445,4885,4885,4885,4885,5
20230628,142300,478479020,4905,4905,4905,4905,0
20230628,142200,478479020,4905,4905,4905,4905,0
20230628,142100,478479020,4905,4905,4905,4905,0
20230628,142000,478479020,4905,4905,4905,4905,0
20230628,141900,478479020,4905,4905,4905,4905,0
20230628,141800,478479020,4905,4885,4905,4885,51
20230628,141700,478229865,4880,4880,4880,4880,50
20230628,141600,477985865,4880,4890,4890,4880,2028
20230628,141500,468076400,4895,4895,4895,4895,101
20230628,141400,467582005,4895,4895,4895,4895,2
20230628,141300,467572215,4895,4905,4905,4895,2216
20230628,141200,456724120,4905,4905,4905,4905,18
20230628,141100,456635830,4905,4905,4905,4905,28
20230628,141000,456498490,4905,4905,4905,4905,0
20230628,140900,456498490,4905,4895,4905,4895,41
20230628,140800,456297785,4910,4910,4910,4910,0
20230628,140700,456297785,4910,4910,4910,4910,0
20230628,140600,456297785,4910,4900,4910,4895,403
20230628,140500,454323925,4900,4900,4900,4900,0
20230628,140400,454323925,4900,4900,4900,4900,100
20230628,140300,453833925,4900,4900,4900,4900,56
20230628,140200,453559525,4900,4900,4900,4900,84
20230628,140100,453147925,4900,4900,4900,4900,50
20230628,140000,452902925,4900,4905,4905,4900,1534
20230628,135900,445383215,4905,4905,4905,4905,10
20230628,135800,445334165,4905,4905,4905,4905,0
20230628,135700,445334165,4905,4910,4910,4905,6
20230628,135600,445304710,4910,4920,4920,4910,406
20230628,135500,443310355,4920,4920,4920,4920,0
20230628,135400,443310355,4920,4915,4920,4915,111
20230628,135300,442764270,4915,4910,4915,4910,2
20230628,135200,442754445,4910,4910,4910,4910,22
20230628,135100,442646425,4915,4915,4915,4915,4
20230628,135000,442626765,4915,4915,4915,4915,50
20230628,134900,442381015,4915,4915,4915,4915,30
20230628,134800,442233565,4920,4920,4920,4920,0
20230628,134700,442233565,4920,4920,4920,4920,0
20230628,134600,442233565,4920,4910,4920,4910,121
20230628,134500,441639245,4910,4910,4910,4910,0
20230628,134400,441639245,4910,4910,4910,4910,0
20230628,134300,441639245,4910,4910,4910,4910,1
20230628,134200,441634335,4910,4910,4910,4910,0
20230628,134100,441634335,4910,4910,4910,4910,3
20230628,134000,441619605,4910,4910,4910,4910,0
20230628,133900,441619605,4910,4910,4910,4910,0
20230628,133800,441619605,4910,4910,4910,4910,0
20230628,133700,441619605,4910,4910,4910,4910,0
20230628,133600,441619605,4910,4910,4910,4910,0
20230628,133500,441619605,4910,4910,4910,4910,0
20230628,133400,441619605,4910,4910,4910,4910,0
20230628,133300,441619605,4910,4910,4910,4910,0
20230628,133200,441619605,4910,4910,4910,4910,200
20230628,133100,440637605,4920,4920,4920,4920,31
20230628,133000,440485085,4910,4910,4910,4910,22
20230628,132900,440377065,4910,4910,4910,4910,0
20230628,132800,440377065,4910,4910,4910,4910,298
20230628,132700,438913885,4920,4920,4920,4920,1
20230628,132600,438908965,4910,4910,4910,4910,100
20230628,132500,438417965,4915,4915,4915,4915,261
20230628,132400,437135150,4915,4915,4915,4915,3
20230628,132300,437120405,4910,4910,4910,4910,186
20230628,132200,436207145,4910,4910,4910,4910,0
20230628,132100,436207145,4910,4910,4910,4910,0
20230628,132000,436207145,4910,4910,4910,4910,0
20230628,131900,436207145,4910,4910,4910,4910,0
20230628,131800,436207145,4910,4910,4910,4910,78
20230628,131700,435824165,4910,4915,4915,4910,11
20230628,131600,435770150,4910,4910,4910,4910,0
20230628,131500,435770150,4910,4910,4910,4910,237
20230628,131400,434606480,4925,4925,4925,4925,0
20230628,131300,434606480,4925,4925,4925,4925,0
20230628,131200,434606480,4925,4925,4925,4925,0
20230628,131100,434606480,4925,4925,4925,4925,0
20230628,131000,434606480,4925,4925,4925,4925,0
20230628,130900,434606480,4925,4925,4925,4925,18
20230628,130800,434517830,4910,4910,4910,4910,0
20230628,130700,434517830,4910,4910,4910,4910,0
20230628,130600,434517830,4910,4915,4915,4910,300
20230628,130500,433044430,4925,4915,4925,4915,1735
20230628,130400,424516895,4910,4910,4910,4910,386
20230628,130300,422621635,4910,4910,4910,4910,410
20230628,130200,420608535,4915,4915,4915,4915,420
20230628,130100,418544235,4915,4915,4915,4915,0
20230628,130000,418544235,4915,4915,4915,4915,100
20230628,125900,418052735,4920,4920,4920,4920,3
20230628,125800,418037975,4920,4920,4920,4920,0
20230628,125700,418037975,4920,4920,4920,4920,0
20230628,125600,418037975,4920,4920,4920,4920,11
20230628,125500,417983855,4920,4920,4920,4920,30
20230628,125400,417836255,4920,4920,4920,4920,0
20230628,125300,417836255,4920,4925,4925,4920,242
20230628,125200,416645405,4925,4925,4925,4925,0
20230628,125100,416645405,4925,4925,4925,4925,7
20230628,125000,416610930,4925,4925,4925,4925,0
20230628,124900,416610930,4925,4925,4925,4925,3
20230628,124800,416596155,4925,4925,4925,4925,0
20230628,124700,416596155,4925,4925,4925,4925,0
20230628,124600,416596155,4925,4925,4925,4925,0
20230628,124500,416596155,4925,4925,4925,4925,101
20230628,124400,416098730,4920,4920,4920,4920,0
20230628,124300,416098730,4920,4920,4920,4920,121
20230628,124200,415503410,4915,4915,4915,4915,200
20230628,124100,414520410,4920,4915,4920,4915,105
20230628,124000,414004135,4915,4915,4915,4915,50
20230628,123900,413758385,4915,4915,4915,4915,1
20230628,123800,413753470,4915,4915,4915,4915,20
20230628,123700,413655170,4915,4915,4915,4915,30
20230628,123600,413507720,4920,4920,4920,4920,0
20230628,123500,413507720,4920,4920,4920,4920,0
20230628,123400,413507720,4920,4920,4920,4920,0
20230628,123300,413507720,4920,4920,4920,4920,100
20230628,123200,413015720,4915,4915,4915,4915,1030
20230628,123100,407953270,4915,4915,4915,4915,609
20230628,123000,404960035,4920,4920,4920,4920,66
20230628,122900,404635315,4920,4920,4920,4920,0
20230628,122800,404635315,4920,4920,4920,4920,3
20230628,122700,404620555,4920,4920,4920,4920,0
20230628,122600,404620555,4920,4920,4920,4920,247
20230628,122500,403405315,4920,4920,4920,4920,0
20230628,122400,403405315,4920,4920,4920,4920,35
20230628,122300,403233115,4920,4920,4920,4920,0
20230628,122200,403233115,4920,4920,4920,4920,10
20230628,122100,403183915,4930,4930,4930,4930,100
20230628,122000,402690915,4920,4920,4920,4920,64
20230628,121900,402376035,4930,4930,4930,4930,0
20230628,121800,402376035,4930,4930,4930,4930,0
20230628,121700,402376035,4930,4930,4930,4930,0
20230628,121600,402376035,4930,4930,4930,4930,0
20230628,121500,402376035,4930,4925,4930,4925,30
20230628,121400,402228145,4920,4920,4920,4920,0
20230628,121300,402228145,4920,4915,4920,4915,141
20230628,121200,401534475,4915,4915,4915,4915,10
20230628,121100,401485325,4915,4910,4915,4910,303
20230628,121000,399996105,4910,4910,4910,4910,6
20230628,120900,399966645,4910,4910,4910,4910,0
20230628,120800,399966645,4910,4915,4915,4910,60
20230628,120700,399671845,4920,4920,4920,4920,0
20230628,120600,399671845,4920,4920,4920,4920,0
20230628,120500,399671845,4920,4920,4920,4920,0
20230628,120400,399671845,4920,4920,4920,4920,0
20230628,120300,399671845,4920,4920,4920,4920,0
20230628,120200,399671845,4920,4920,4920,4920,0
20230628,120100,399671845,4920,4920,4920,4920,0
20230628,120000,399671845,4920,4920,4920,4920,1
20230628,115900,399666925,4915,4915,4915,4915,607
20230628,115800,396683520,4920,4915,4920,4915,64
20230628,115700,396368955,4915,4915,4915,4915,0
20230628,115600,396368955,4915,4915,4915,4915,100
20230628,115500,395877455,4915,4915,4915,4915,101
20230628,115400,395381040,4915,4915,4915,4915,11
20230628,115300,395326975,4930,4930,4930,4930,5
20230628,115200,395302325,4930,4920,4930,4920,4
20230628,115100,395282625,4920,4920,4920,4920,0
20230628,115000,395282625,4920,4920,4920,4920,0
20230628,114900,395282625,4920,4920,4920,4920,0
20230628,114800,395282625,4920,4920,4920,4920,10
20230628,114700,395233425,4915,4925,4925,4915,94
20230628,114600,394770800,4920,4920,4920,4920,0
20230628,114500,394770800,4920,4920,4920,4920,53
20230628,114400,394510040,4920,4920,4920,4920,2
20230628,114300,394500200,4930,4930,4930,4930,1
20230628,114200,394495270,4925,4925,4925,4925,0
20230628,114100,394495270,4925,4920,4930,4920,1900
20230628,114000,385146270,4920,4920,4920,4920,136
20230628,113900,384477150,4920,4920,4920,4920,0
20230628,113800,384477150,4920,4925,4925,4920,14
20230628,113700,384408265,4925,4925,4925,4925,1
20230628,113600,384403340,4920,4920,4920,4920,300
20230628,113500,382927340,4920,4920,4920,4920,1
20230628,113400,382922420,4920,4925,4925,4920,300
20230628,113300,381446245,4930,4930,4930,4930,0
20230628,113200,381446245,4930,4930,4930,4930,59
20230628,113100,381155375,4930,4940,4940,4930,500
20230628,113000,378688835,4955,4955,4955,4955,0
20230628,112900,378688835,4955,4955,4955,4955,0
20230628,112800,378688835,4955,4955,4955,4955,0
20230628,112700,378688835,4955,4950,4955,4950,90
20230628,112600,378243095,4955,4955,4955,4955,0
20230628,112500,378243095,4955,4955,4955,4955,0
20230628,112400,378243095,4955,4955,4955,4955,2
20230628,112300,378233185,4940,4940,4940,4940,81
20230628,112200,377833045,4935,4935,4935,4935,0
20230628,112100,377833045,4935,4935,4935,4935,0
20230628,112000,377833045,4935,4935,4935,4935,0
20230628,111900,377833045,4935,4950,4950,4930,10301
20230628,111800,326976765,4955,4950,4955,4950,1270
20230628,111700,320690165,4955,4955,4955,4955,12
20230628,111600,320630705,4955,4955,4955,4955,0
20230628,111500,320630705,4955,4960,4960,4955,722
20230628,111400,317052990,4960,4965,4965,4960,9
20230628,111300,317008315,4960,4960,4960,4960,0
20230628,111200,317008315,4960,4955,4960,4955,60
20230628,111100,316710765,4955,4955,4955,4955,22
20230628,111000,316601755,4970,4955,4970,4955,50
20230628,110900,316353930,4955,4955,4955,4955,0
20230628,110800,316353930,4955,4955,4955,4955,243
20230628,110700,315149865,4955,4955,4955,4955,200
20230628,110600,314158865,4955,4965,4965,4955,50
20230628,110500,313910940,4970,4970,4970,4970,100
20230628,110400,313413940,4970,4970,4970,4970,44
20230628,110300,313195260,4970,4970,4970,4970,384
20230628,110200,311286780,4970,4970,4970,4970,0
20230628,110100,311286780,4970,4970,4970,4970,1
20230628,110000,311281810,4955,4955,4955,4955,3
20230628,105900,311266945,4955,4955,4955,4955,1
20230628,105800,311261990,4955,4965,4965,4955,4256
20230628,105700,290173265,4970,4975,4975,4970,18
20230628,105600,290083790,4975,4975,4975,4975,575
20230628,105500,287223165,4975,4975,4975,4975,300
20230628,105400,285730665,4980,4980,4980,4980,17
20230628,105300,285646005,4975,4975,4980,4975,105
20230628,105200,285123615,4980,4980,4980,4980,19
20230628,105100,285028995,4980,4980,4980,4980,3
20230628,105000,285014055,4980,4980,4980,4980,17
20230628,104900,284929395,4980,4980,4980,4980,0
20230628,104800,284929395,4980,4980,4980,4980,0
20230628,104700,284929395,4980,4980,4980,4980,0
20230628,104600,284929395,4980,4980,4980,4980,0
20230628,104500,284929395,4980,4980,4980,4980,0
20230628,104400,284929395,4980,4980,4980,4980,0
20230628,104300,284929395,4980,4980,4980,4980,0
20230628,104200,284929395,4980,4960,4980,4960,117
20230628,104100,284348825,4960,4960,4960,4960,1
20230628,104000,284343865,4960,4960,4960,4960,60
20230628,103900,284046265,4965,4965,4965,4965,0
20230628,103800,284046265,4965,4960,4965,4960,427
20230628,103700,281926215,4960,4960,4960,4960,2040
20230628,103600,271807815,4960,4960,4960,4960,0
20230628,103500,271807815,4960,4960,4960,4960,0
20230628,103400,271807815,4960,4960,4960,4960,3
20230628,103300,271792935,4970,4970,4970,4970,1
20230628,103200,271787965,4960,4970,4970,4960,505
20230628,103100,269282945,4985,4985,4985,4985,1
20230628,103000,269277960,4965,4970,4970,4960,1156
20230628,102900,263541085,4960,4985,4985,4960,3311
20230628,102800,247098975,4985,4985,4985,4985,5
20230628,102700,247074050,4985,4985,4985,4985,316
20230628,102600,245498790,4975,4985,4985,4975,52
20230628,102500,245240070,4980,4980,4980,4980,0
20230628,102400,245240070,4980,4980,4980,4980,42
20230628,102300,245030910,4985,4985,4985,4985,1
20230628,102200,245025925,4980,4980,4980,4980,0
20230628,102100,245025925,4980,4980,4980,4980,466
20230628,102000,242705245,4980,4980,4980,4980,6
20230628,101900,242675365,4980,4980,4980,4980,228
20230628,101800,241539925,4980,4980,4980,4980,204
20230628,101700,240524005,4980,4980,4980,4980,0
20230628,101600,240524005,4980,4985,4985,4980,160
20230628,101500,239727020,4990,4990,4990,4990,3
20230628,101400,239712050,4990,4990,4990,4990,0
20230628,101300,239712050,4990,4990,4990,4990,0
20230628,101200,239712050,4990,4990,4990,4990,0
20230628,101100,239712050,4990,4990,4990,4990,6
20230628,101000,239682110,4990,4980,4990,4980,176
20230628,100900,238805620,4980,4980,4980,4980,1
20230628,100800,238800640,4975,4995,4995,4975,1302
20230628,100700,232305720,4990,4990,4990,4990,0
20230628,100600,232305720,4990,5000,5000,4990,710
20230628,100500,228755730,5010,5000,5010,5000,118
20230628,100400,228164560,5000,4990,5000,4990,3921
20230628,100300,208569005,4985,4980,4990,4980,1092
20230628,100200,203123975,4980,4980,4980,4980,256
20230628,100100,201849095,4970,4970,4970,4970,80
20230628,100000,201451495,4980,4980,4980,4980,1
20230628,095900,201446515,4980,4975,4980,4975,1000
20230628,095800,196466945,4960,4970,4970,4960,1660
20230628,095700,188233100,4975,4975,4980,4975,40
20230628,095600,188034085,4980,4975,4980,4975,8
20230628,095500,187994280,4975,4980,4980,4965,199
20230628,095400,187004470,4965,4965,4965,4965,9
20230628,095300,186959785,4960,4960,4965,4960,17
20230628,095200,186875450,4980,4965,4985,4965,517
20230628,095100,184301365,4960,4960,4960,4960,27
20230628,095000,184167445,4960,4960,4960,4960,2
20230628,094900,184157525,4955,4960,4960,4955,1000
20230628,094800,179199235,4965,4965,4970,4960,536
20230628,094700,176535510,4965,4960,4965,4960,2079
20230628,094600,166213375,4965,4965,4965,4960,957
20230628,094500,161461875,4965,4960,4965,4960,195
20230628,094400,160494590,4960,4960,4960,4960,52
20230628,094300,160236670,4960,4955,4965,4955,638
20230628,094200,157071360,4960,4955,4960,4950,121
20230628,094100,156471260,4955,4955,4965,4950,704
20230628,094000,152982415,4960,4950,4960,4950,737
20230628,093900,149329045,4950,4945,4950,4940,17
20230628,093800,149245015,4950,4940,4950,4940,35
20230628,093700,149072105,4945,4950,4955,4945,380
20230628,093600,147192880,4945,4925,4955,4925,2018
20230628,093500,137205110,4920,4915,4920,4915,5
20230628,093400,137180515,4930,4920,4930,4920,45
20230628,093300,136958680,4930,4920,4930,4920,3
20230628,093200,136943905,4915,4915,4915,4910,102
20230628,093100,136443075,4915,4915,4930,4915,15
20230628,093000,136369230,4915,4895,4915,4895,1122
20230628,092900,130859645,4885,4910,4910,4885,1165
20230628,092800,125163220,4910,4910,4910,4910,6
20230628,092700,125133760,4910,4905,4910,4905,27
20230628,092600,125001315,4905,4905,4905,4905,7
20230628,092500,124966980,4905,4905,4905,4905,5
20230628,092400,124942455,4905,4905,4910,4900,863
20230628,092300,120711940,4915,4900,4915,4900,1136
20230628,092200,115141310,4900,4905,4915,4900,1165
20230628,092100,109426635,4900,4895,4910,4890,2612
20230628,092000,96618025,4890,4885,4890,4885,2138
20230628,091900,86168895,4885,4890,4890,4885,501
20230628,091800,83719020,4900,4895,4900,4895,875
20230628,091700,79434800,4890,4890,4890,4890,49
20230628,091600,79195190,4895,4900,4900,4895,706
20230628,091500,75737945,4915,4915,4915,4915,1
20230628,091400,75733030,4930,4930,4940,4875,3755
20230628,091300,57251790,4925,4900,4925,4900,400
20230628,091200,55286275,4895,4885,4895,4880,1230
20230628,091100,49279460,4885,4880,4885,4880,1489
20230628,091000,42013135,4880,4895,4900,4880,2201
20230628,090900,31262700,4895,4910,4910,4885,2315
20230628,090800,19916365,4915,4925,4925,4915,1063
20230628,090700,14686565,4935,4935,4935,4925,1567
20230628,090600,6954135,4935,4935,4935,4935,22
20230628,090500,6845565,4935,4935,4935,4935,1
20230628,090400,6840630,4940,4925,4950,4925,144
20230628,090300,6131005,4925,4925,4925,4925,0
20230628,090200,6131005,4925,4940,4940,4925,200
20230628,090100,5144955,4945,4945,4945,4945,30
20230628,090000,4996605,4945,4955,4955,4945,1009