KissMeData/014440/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185400,139141310,3880,3880,3880,3880,2267
20230628,185300,139141310,3880,3880,3880,3880,0
20230628,185200,139141310,3880,3880,3880,3880,0
20230628,185100,139141310,3880,3880,3880,3880,0
20230628,185000,139141310,3880,3880,3880,3880,0
20230628,184900,139141310,3880,3880,3880,3880,0
20230628,184800,139141310,3880,3880,3880,3880,0
20230628,184700,139141310,3880,3880,3880,3880,0
20230628,184600,139141310,3880,3880,3880,3880,0
20230628,184500,139141310,3880,3880,3880,3880,0
20230628,184400,139141310,3880,3880,3880,3880,0
20230628,184300,139141310,3880,3880,3880,3880,0
20230628,184200,139141310,3880,3880,3880,3880,0
20230628,184100,139141310,3880,3880,3880,3880,0
20230628,184000,139141310,3880,3880,3880,3880,0
20230628,183900,139141310,3880,3880,3880,3880,0
20230628,183800,139141310,3880,3880,3880,3880,0
20230628,183700,139141310,3880,3880,3880,3880,0
20230628,183600,139141310,3880,3880,3880,3880,0
20230628,183500,139141310,3880,3880,3880,3880,0
20230628,183400,139141310,3880,3880,3880,3880,0
20230628,183300,139141310,3880,3880,3880,3880,0
20230628,183200,139141310,3880,3880,3880,3880,0
20230628,183100,139141310,3880,3880,3880,3880,0
20230628,183000,139141310,3880,3880,3880,3880,0
20230628,182900,139141310,3880,3880,3880,3880,0
20230628,182800,139141310,3880,3880,3880,3880,0
20230628,182700,139141310,3880,3880,3880,3880,0
20230628,182600,139141310,3880,3880,3880,3880,0
20230628,182500,139141310,3880,3880,3880,3880,0
20230628,182400,139141310,3880,3880,3880,3880,2267
20230628,182300,139141310,3880,3880,3880,3880,0
20230628,182200,139141310,3880,3880,3880,3880,0
20230628,182100,139141310,3880,3880,3880,3880,0
20230628,182000,139141310,3880,3880,3880,3880,0
20230628,181900,139141310,3880,3880,3880,3880,0
20230628,181800,139141310,3880,3880,3880,3880,0
20230628,181700,139141310,3880,3880,3880,3880,0
20230628,181600,139141310,3880,3880,3880,3880,0
20230628,181500,139141310,3880,3880,3880,3880,0
20230628,181400,139141310,3880,3880,3880,3880,0
20230628,181300,139141310,3880,3880,3880,3880,0
20230628,181200,139141310,3880,3880,3880,3880,0
20230628,181100,139141310,3880,3880,3880,3880,0
20230628,181000,139141310,3880,3880,3880,3880,0
20230628,180900,139141310,3880,3880,3880,3880,0
20230628,180800,139141310,3880,3880,3880,3880,0
20230628,180700,139141310,3880,3880,3880,3880,0
20230628,180600,139141310,3880,3880,3880,3880,0
20230628,180500,139141310,3880,3880,3880,3880,0
20230628,180400,139141310,3880,3880,3880,3880,0
20230628,180300,139141310,3880,3880,3880,3880,0
20230628,180200,139141310,3880,3880,3880,3880,0
20230628,180100,139141310,3880,3880,3880,3880,0
20230628,180000,139141310,3880,3880,3880,3880,0
20230628,175900,139141310,3880,3880,3880,3880,0
20230628,175800,139141310,3880,3880,3880,3880,0
20230628,175700,139141310,3880,3880,3880,3880,0
20230628,175600,139141310,3880,3880,3880,3880,0
20230628,175500,139141310,3880,3880,3880,3880,0
20230628,175400,139141310,3880,3880,3880,3880,2267
20230628,175300,139141310,3880,3880,3880,3880,0
20230628,175200,139141310,3880,3880,3880,3880,0
20230628,175100,139141310,3880,3880,3880,3880,0
20230628,175000,139141310,3880,3880,3880,3880,0
20230628,174900,139141310,3880,3880,3880,3880,0
20230628,174800,139141310,3880,3880,3880,3880,0
20230628,174700,139141310,3880,3880,3880,3880,0
20230628,174600,139141310,3880,3880,3880,3880,0
20230628,174500,139141310,3880,3880,3880,3880,0
20230628,174400,139141310,3880,3880,3880,3880,0
20230628,174300,139141310,3880,3880,3880,3880,0
20230628,174200,139141310,3880,3880,3880,3880,0
20230628,174100,139141310,3880,3880,3880,3880,0
20230628,174000,139141310,3880,3880,3880,3880,0
20230628,173900,139141310,3880,3880,3880,3880,0
20230628,173800,139141310,3880,3880,3880,3880,0
20230628,173700,139141310,3880,3880,3880,3880,0
20230628,173600,139141310,3880,3880,3880,3880,0
20230628,173500,139141310,3880,3880,3880,3880,0
20230628,173400,139141310,3880,3880,3880,3880,0
20230628,173300,139141310,3880,3880,3880,3880,0
20230628,173200,139141310,3880,3880,3880,3880,0
20230628,173100,139141310,3880,3880,3880,3880,0
20230628,173000,139141310,3880,3880,3880,3880,0
20230628,172900,139141310,3880,3880,3880,3880,0
20230628,172800,139141310,3880,3880,3880,3880,0
20230628,172700,139141310,3880,3880,3880,3880,0
20230628,172600,139141310,3880,3880,3880,3880,0
20230628,172500,139141310,3880,3880,3880,3880,0
20230628,172400,139141310,3880,3880,3880,3880,2267
20230628,172300,139141310,3880,3880,3880,3880,0
20230628,172200,139141310,3880,3880,3880,3880,0
20230628,172100,139141310,3880,3880,3880,3880,0
20230628,172000,139141310,3880,3880,3880,3880,0
20230628,171900,139141310,3880,3880,3880,3880,0
20230628,171800,139141310,3880,3880,3880,3880,0
20230628,171700,139141310,3880,3880,3880,3880,0
20230628,171600,139141310,3880,3880,3880,3880,0
20230628,171500,139141310,3880,3880,3880,3880,0
20230628,171400,139141310,3880,3880,3880,3880,0
20230628,171300,139141310,3880,3880,3880,3880,0
20230628,171200,139141310,3880,3880,3880,3880,0
20230628,171100,139141310,3880,3880,3880,3880,0
20230628,171000,139141310,3880,3880,3880,3880,0
20230628,170900,139141310,3880,3880,3880,3880,0
20230628,170800,139141310,3880,3880,3880,3880,0
20230628,170700,139141310,3880,3880,3880,3880,0
20230628,170600,139141310,3880,3880,3880,3880,0
20230628,170500,139141310,3880,3880,3880,3880,0
20230628,170400,139141310,3880,3880,3880,3880,0
20230628,170300,139141310,3880,3880,3880,3880,0
20230628,170200,139141310,3880,3880,3880,3880,0
20230628,170100,139141310,3880,3880,3880,3880,0
20230628,170000,139141310,3880,3880,3880,3880,0
20230628,165900,139141310,3880,3880,3880,3880,0
20230628,165800,139141310,3880,3880,3880,3880,0
20230628,165700,139141310,3880,3880,3880,3880,0
20230628,165600,139141310,3880,3880,3880,3880,0
20230628,165500,139141310,3880,3880,3880,3880,0
20230628,165400,139141310,3880,3880,3880,3880,2267
20230628,165300,139141310,3880,3880,3880,3880,0
20230628,165200,139141310,3880,3880,3880,3880,0
20230628,165100,139141310,3880,3880,3880,3880,0
20230628,165000,139141310,3880,3880,3880,3880,0
20230628,164900,139141310,3880,3880,3880,3880,0
20230628,164800,139141310,3880,3880,3880,3880,0
20230628,164700,139141310,3880,3880,3880,3880,0
20230628,164600,139141310,3880,3880,3880,3880,0
20230628,164500,139141310,3880,3880,3880,3880,0
20230628,164400,139141310,3880,3880,3880,3880,0
20230628,164300,139141310,3880,3880,3880,3880,0
20230628,164200,139141310,3880,3880,3880,3880,0
20230628,164100,139141310,3880,3880,3880,3880,0
20230628,164000,139141310,3880,3880,3880,3880,0
20230628,163900,139141310,3880,3880,3880,3880,0
20230628,163800,139141310,3880,3880,3880,3880,0
20230628,163700,139141310,3880,3880,3880,3880,0
20230628,163600,139141310,3880,3880,3880,3880,0
20230628,163500,139141310,3880,3880,3880,3880,0
20230628,163400,139141310,3880,3880,3880,3880,0
20230628,163300,139141310,3880,3880,3880,3880,0
20230628,163200,139141310,3880,3880,3880,3880,0
20230628,163100,139141310,3880,3880,3880,3880,0
20230628,163000,139141310,3880,3880,3880,3880,0
20230628,162900,139141310,3880,3880,3880,3880,0
20230628,162800,139141310,3880,3880,3880,3880,0
20230628,162700,139141310,3880,3880,3880,3880,0
20230628,162600,139141310,3880,3880,3880,3880,0
20230628,162500,139141310,3880,3880,3880,3880,0
20230628,162400,139141310,3880,3880,3880,3880,2267
20230628,162300,139141310,3880,3880,3880,3880,0
20230628,162200,139141310,3880,3880,3880,3880,0
20230628,162100,139141310,3880,3880,3880,3880,0
20230628,162000,139141310,3880,3880,3880,3880,0
20230628,161900,139141310,3880,3880,3880,3880,0
20230628,161800,139141310,3880,3880,3880,3880,0
20230628,161700,139141310,3880,3880,3880,3880,0
20230628,161600,139141310,3880,3880,3880,3880,0
20230628,161500,139141310,3880,3880,3880,3880,0
20230628,161400,139141310,3880,3880,3880,3880,0
20230628,161300,139141310,3880,3880,3880,3880,0
20230628,161200,139141310,3880,3880,3880,3880,0
20230628,161100,139141310,3880,3880,3880,3880,0
20230628,161000,139141310,3880,3880,3880,3880,0
20230628,160900,139141310,3880,3880,3880,3880,0
20230628,160800,139141310,3880,3880,3880,3880,0
20230628,160700,139141310,3880,3880,3880,3880,0
20230628,160600,139141310,3880,3880,3880,3880,0
20230628,160500,139141310,3880,3880,3880,3880,0
20230628,160400,139141310,3880,3880,3880,3880,0
20230628,160300,139141310,3880,3880,3880,3880,0
20230628,160200,139141310,3880,3880,3880,3880,0
20230628,160100,139141310,3880,3880,3880,3880,0
20230628,160000,139141310,3880,3880,3880,3880,0
20230628,155900,139141310,3880,3880,3880,3880,0
20230628,155800,139141310,3880,3880,3880,3880,0
20230628,155700,139141310,3880,3880,3880,3880,0
20230628,155600,139141310,3880,3880,3880,3880,0
20230628,155500,139141310,3880,3880,3880,3880,0
20230628,155400,139141310,3880,3880,3880,3880,2267
20230628,155300,139141310,3880,3880,3880,3880,0
20230628,155200,139141310,3880,3880,3880,3880,0
20230628,155100,139141310,3880,3880,3880,3880,0
20230628,155000,139141310,3880,3880,3880,3880,0
20230628,154900,139141310,3880,3880,3880,3880,0
20230628,154800,139141310,3880,3880,3880,3880,0
20230628,154700,139141310,3880,3880,3880,3880,0
20230628,154600,139141310,3880,3880,3880,3880,0
20230628,154500,139141310,3880,3880,3880,3880,0
20230628,154400,139141310,3880,3880,3880,3880,0
20230628,154300,139141310,3880,3880,3880,3880,0
20230628,154200,139141310,3880,3880,3880,3880,0
20230628,154100,139141310,3880,3880,3880,3880,0
20230628,154000,139141310,3880,3880,3880,3880,0
20230628,153900,139141310,3880,3880,3880,3880,0
20230628,153800,139141310,3880,3880,3880,3880,0
20230628,153700,139141310,3880,3880,3880,3880,0
20230628,153600,139141310,3880,3880,3880,3880,0
20230628,153500,139141310,3880,3880,3880,3880,0
20230628,153400,139141310,3880,3880,3880,3880,0
20230628,153300,139141310,3880,3880,3880,3880,0
20230628,153200,139141310,3880,3880,3880,3880,0
20230628,153100,139141310,3880,3880,3880,3880,0
20230628,153000,139141310,3880,3880,3880,3880,2267
20230628,152900,130345350,3885,3885,3885,3885,0
20230628,152800,130345350,3885,3885,3885,3885,0
20230628,152700,130345350,3885,3885,3885,3885,0
20230628,152600,130345350,3885,3885,3885,3885,0
20230628,152500,130345350,3885,3885,3885,3885,0
20230628,152400,130345350,3885,3885,3885,3885,0
20230628,152300,130345350,3885,3885,3885,3885,0
20230628,152200,130345350,3885,3885,3885,3885,0
20230628,152100,130345350,3885,3885,3885,3885,0
20230628,152000,130345350,3885,3885,3885,3885,0
20230628,151900,130345350,3885,3900,3900,3885,247
20230628,151800,129383375,3895,3895,3900,3895,190
20230628,151700,128643320,3895,3890,3895,3885,613
20230628,151600,126258985,3885,3890,3890,3885,1084
20230628,151500,122045145,3900,3900,3900,3900,0
20230628,151400,122045145,3900,3900,3900,3900,0
20230628,151300,122045145,3900,3900,3900,3900,0
20230628,151200,122045145,3900,3900,3900,3900,0
20230628,151100,122045145,3900,3890,3900,3890,20
20230628,151000,121967250,3885,3885,3885,3885,0
20230628,150900,121967250,3885,3890,3890,3885,410
20230628,150800,120374175,3890,3890,3890,3890,0
20230628,150700,120374175,3890,3890,3890,3890,0
20230628,150600,120374175,3890,3890,3890,3890,0
20230628,150500,120374175,3890,3890,3890,3890,93
20230628,150400,120012405,3900,3900,3900,3900,0
20230628,150300,120012405,3900,3900,3900,3900,0
20230628,150200,120012405,3900,3900,3900,3900,0
20230628,150100,120012405,3900,3900,3900,3900,0
20230628,150000,120012405,3900,3900,3900,3900,0
20230628,145900,120012405,3900,3900,3900,3900,1
20230628,145800,120008505,3890,3890,3890,3890,0
20230628,145700,120008505,3890,3890,3890,3890,5
20230628,145600,119989055,3890,3890,3890,3890,171
20230628,145500,119323865,3895,3895,3895,3895,1
20230628,145400,119319970,3890,3890,3890,3890,0
20230628,145300,119319970,3890,3900,3900,3890,4
20230628,145200,119304400,3905,3890,3905,3890,27
20230628,145100,119198995,3905,3900,3905,3900,10
20230628,145000,119159955,3905,3905,3905,3905,0
20230628,144900,119159955,3905,3905,3905,3905,2
20230628,144800,119152145,3885,3885,3885,3885,67
20230628,144700,118891850,3885,3885,3885,3885,0
20230628,144600,118891850,3885,3885,3885,3885,0
20230628,144500,118891850,3885,3895,3895,3885,303
20230628,144400,117714595,3910,3910,3910,3910,0
20230628,144300,117714595,3910,3910,3910,3910,0
20230628,144200,117714595,3910,3910,3910,3910,0
20230628,144100,117714595,3910,3910,3910,3910,0
20230628,144000,117714595,3910,3910,3910,3910,0
20230628,143900,117714595,3910,3905,3910,3905,2
20230628,143800,117706780,3900,3900,3900,3900,0
20230628,143700,117706780,3900,3900,3900,3900,107
20230628,143600,117289480,3910,3910,3910,3910,0
20230628,143500,117289480,3910,3910,3910,3910,0
20230628,143400,117289480,3910,3900,3910,3900,210
20230628,143300,116470415,3910,3910,3910,3910,0
20230628,143200,116470415,3910,3910,3910,3910,0
20230628,143100,116470415,3910,3910,3910,3910,1
20230628,143000,116466505,3905,3905,3905,3905,200
20230628,142900,115685505,3910,3910,3910,3910,0
20230628,142800,115685505,3910,3905,3910,3905,11
20230628,142700,115642545,3905,3900,3905,3900,500
20230628,142600,113690080,3910,3910,3910,3910,0
20230628,142500,113690080,3910,3885,3910,3885,210
20230628,142400,112874205,3885,3885,3885,3885,129
20230628,142300,112373040,3885,3885,3885,3885,545
20230628,142200,110255715,3885,3890,3890,3885,1117
20230628,142100,105913695,3915,3915,3915,3915,0
20230628,142000,105913695,3915,3915,3915,3915,0
20230628,141900,105913695,3915,3915,3915,3915,1
20230628,141800,105909780,3890,3890,3890,3890,0
20230628,141700,105909780,3890,3910,3910,3890,781
20230628,141600,102869020,3915,3915,3915,3915,0
20230628,141500,102869020,3915,3915,3915,3915,0
20230628,141400,102869020,3915,3915,3915,3915,0
20230628,141300,102869020,3915,3915,3915,3915,0
20230628,141200,102869020,3915,3915,3915,3915,0
20230628,141100,102869020,3915,3915,3915,3915,2
20230628,141000,102861190,3910,3910,3910,3910,0
20230628,140900,102861190,3910,3910,3910,3910,0
20230628,140800,102861190,3910,3910,3910,3910,17
20230628,140700,102794720,3915,3915,3915,3915,0
20230628,140600,102794720,3915,3915,3915,3915,0
20230628,140500,102794720,3915,3915,3915,3915,2
20230628,140400,102786890,3910,3910,3910,3910,53
20230628,140300,102579660,3910,3910,3910,3910,0
20230628,140200,102579660,3910,3900,3910,3900,6
20230628,140100,102556250,3895,3900,3900,3895,6
20230628,140000,102532855,3915,3915,3915,3915,0
20230628,135900,102532855,3915,3915,3915,3915,0
20230628,135800,102532855,3915,3915,3915,3915,0
20230628,135700,102532855,3915,3915,3915,3915,0
20230628,135600,102532855,3915,3915,3915,3915,0
20230628,135500,102532855,3915,3915,3915,3915,0
20230628,135400,102532855,3915,3915,3915,3915,130
20230628,135300,102023905,3915,3915,3915,3915,0
20230628,135200,102023905,3915,3915,3915,3915,0
20230628,135100,102023905,3915,3900,3915,3890,194
20230628,135000,101267255,3900,3900,3900,3890,15
20230628,134900,101208765,3900,3900,3900,3900,1
20230628,134800,101204865,3890,3890,3890,3890,0
20230628,134700,101204865,3890,3890,3890,3890,0
20230628,134600,101204865,3890,3890,3890,3890,0
20230628,134500,101204865,3890,3890,3890,3890,1
20230628,134400,101200975,3900,3900,3900,3900,107
20230628,134300,100783675,3890,3895,3895,3890,2001
20230628,134200,92993175,3900,3900,3900,3900,10
20230628,134100,92954175,3900,3900,3900,3900,20
20230628,134000,92876175,3900,3915,3915,3900,292
20230628,133900,91737360,3900,3900,3900,3900,0
20230628,133800,91737360,3900,3900,3900,3900,0
20230628,133700,91737360,3900,3900,3900,3900,61
20230628,133600,91499460,3900,3900,3900,3900,326
20230628,133500,90228060,3900,3900,3900,3900,100
20230628,133400,89838060,3900,3900,3900,3900,0
20230628,133300,89838060,3900,3900,3900,3900,0
20230628,133200,89838060,3900,3900,3900,3900,126
20230628,133100,89346660,3920,3920,3920,3920,0
20230628,133000,89346660,3920,3920,3920,3920,500
20230628,132900,87386660,3920,3920,3920,3920,0
20230628,132800,87386660,3920,3920,3920,3920,0
20230628,132700,87386660,3920,3920,3920,3920,3
20230628,132600,87374900,3920,3920,3920,3920,0
20230628,132500,87374900,3920,3920,3920,3920,0
20230628,132400,87374900,3920,3920,3920,3920,153
20230628,132300,86775140,3920,3920,3920,3920,0
20230628,132200,86775140,3920,3920,3920,3920,0
20230628,132100,86775140,3920,3920,3920,3920,0
20230628,132000,86775140,3920,3920,3920,3920,0
20230628,131900,86775140,3920,3920,3920,3920,16
20230628,131800,86712420,3920,3920,3920,3920,1
20230628,131700,86708500,3895,3905,3905,3895,3000
20230628,131600,75012815,3925,3925,3925,3925,0
20230628,131500,75012815,3925,3925,3925,3925,0
20230628,131400,75012815,3925,3925,3925,3925,0
20230628,131300,75012815,3925,3925,3925,3925,0
20230628,131200,75012815,3925,3910,3925,3910,174
20230628,131100,74332460,3925,3925,3925,3925,0
20230628,131000,74332460,3925,3925,3925,3925,0
20230628,130900,74332460,3925,3925,3925,3925,0
20230628,130800,74332460,3925,3925,3925,3925,0
20230628,130700,74332460,3925,3925,3925,3925,0
20230628,130600,74332460,3925,3925,3925,3925,0
20230628,130500,74332460,3925,3925,3925,3925,0
20230628,130400,74332460,3925,3925,3925,3925,0
20230628,130300,74332460,3925,3925,3925,3925,1
20230628,130200,74328535,3925,3925,3925,3925,1
20230628,130100,74324610,3910,3910,3910,3910,5
20230628,130000,74305060,3910,3910,3910,3910,0
20230628,125900,74305060,3910,3910,3910,3910,51
20230628,125800,74105650,3930,3930,3930,3930,0
20230628,125700,74105650,3930,3930,3930,3930,0
20230628,125600,74105650,3930,3930,3930,3930,0
20230628,125500,74105650,3930,3930,3930,3930,0
20230628,125400,74105650,3930,3930,3930,3930,0
20230628,125300,74105650,3930,3930,3930,3930,0
20230628,125200,74105650,3930,3930,3930,3930,0
20230628,125100,74105650,3930,3930,3930,3930,0
20230628,125000,74105650,3930,3930,3930,3930,0
20230628,124900,74105650,3930,3930,3930,3930,0
20230628,124800,74105650,3930,3930,3930,3930,0
20230628,124700,74105650,3930,3930,3930,3930,0
20230628,124600,74105650,3930,3930,3930,3930,0
20230628,124500,74105650,3930,3930,3930,3930,0
20230628,124400,74105650,3930,3930,3930,3930,0
20230628,124300,74105650,3930,3930,3930,3930,1
20230628,124200,74101720,3930,3930,3930,3930,0
20230628,124100,74101720,3930,3930,3930,3930,0
20230628,124000,74101720,3930,3930,3930,3930,1
20230628,123900,74097790,3925,3925,3925,3925,0
20230628,123800,74097790,3925,3925,3925,3925,0
20230628,123700,74097790,3925,3925,3925,3925,0
20230628,123600,74097790,3925,3925,3925,3925,0
20230628,123500,74097790,3925,3925,3925,3925,0
20230628,123400,74097790,3925,3925,3925,3925,0
20230628,123300,74097790,3925,3925,3925,3925,0
20230628,123200,74097790,3925,3925,3925,3925,0
20230628,123100,74097790,3925,3925,3925,3925,14
20230628,123000,74042840,3925,3925,3925,3925,116
20230628,122900,73587540,3925,3920,3925,3920,1156
20230628,122800,69053700,3920,3920,3920,3920,0
20230628,122700,69053700,3920,3920,3920,3920,0
20230628,122600,69053700,3920,3920,3920,3920,0
20230628,122500,69053700,3920,3920,3920,3920,0
20230628,122400,69053700,3920,3920,3920,3920,0
20230628,122300,69053700,3920,3920,3920,3920,0
20230628,122200,69053700,3920,3920,3920,3920,0
20230628,122100,69053700,3920,3920,3920,3920,0
20230628,122000,69053700,3920,3920,3920,3920,0
20230628,121900,69053700,3920,3920,3920,3920,0
20230628,121800,69053700,3920,3920,3920,3920,275
20230628,121700,67975700,3920,3920,3920,3920,0
20230628,121600,67975700,3920,3920,3920,3920,0
20230628,121500,67975700,3920,3920,3920,3920,0
20230628,121400,67975700,3920,3920,3920,3920,0
20230628,121300,67975700,3920,3920,3920,3920,0
20230628,121200,67975700,3920,3920,3920,3920,0
20230628,121100,67975700,3920,3920,3920,3920,0
20230628,121000,67975700,3920,3920,3920,3920,0
20230628,120900,67975700,3920,3910,3920,3910,83
20230628,120800,67651160,3920,3920,3920,3920,0
20230628,120700,67651160,3920,3920,3920,3920,0
20230628,120600,67651160,3920,3920,3920,3920,0
20230628,120500,67651160,3920,3920,3920,3920,0
20230628,120400,67651160,3920,3920,3920,3920,0
20230628,120300,67651160,3920,3920,3920,3920,0
20230628,120200,67651160,3920,3920,3920,3920,202
20230628,120100,66859320,3925,3925,3925,3925,0
20230628,120000,66859320,3925,3925,3925,3925,0
20230628,115900,66859320,3925,3925,3925,3925,0
20230628,115800,66859320,3925,3925,3925,3925,0
20230628,115700,66859320,3925,3925,3925,3925,0
20230628,115600,66859320,3925,3925,3925,3925,0
20230628,115500,66859320,3925,3925,3925,3925,1
20230628,115400,66855395,3910,3910,3925,3910,336
20230628,115300,65541620,3930,3930,3930,3930,0
20230628,115200,65541620,3930,3930,3930,3930,0
20230628,115100,65541620,3930,3930,3930,3930,0
20230628,115000,65541620,3930,3930,3930,3930,0
20230628,114900,65541620,3930,3930,3930,3930,0
20230628,114800,65541620,3930,3930,3930,3930,0
20230628,114700,65541620,3930,3930,3930,3930,0
20230628,114600,65541620,3930,3930,3930,3930,0
20230628,114500,65541620,3930,3930,3930,3930,0
20230628,114400,65541620,3930,3930,3930,3930,0
20230628,114300,65541620,3930,3930,3930,3930,0
20230628,114200,65541620,3930,3930,3930,3930,0
20230628,114100,65541620,3930,3930,3930,3930,0
20230628,114000,65541620,3930,3930,3930,3930,1
20230628,113900,65537690,3910,3910,3910,3910,0
20230628,113800,65537690,3910,3910,3910,3910,42
20230628,113700,65373470,3930,3930,3930,3930,0
20230628,113600,65373470,3930,3930,3930,3930,0
20230628,113500,65373470,3930,3930,3930,3930,0
20230628,113400,65373470,3930,3930,3930,3930,0
20230628,113300,65373470,3930,3930,3930,3930,0
20230628,113200,65373470,3930,3930,3930,3930,1
20230628,113100,65369540,3920,3920,3920,3920,0
20230628,113000,65369540,3920,3920,3920,3920,0
20230628,112900,65369540,3920,3920,3920,3920,0
20230628,112800,65369540,3920,3920,3920,3920,0
20230628,112700,65369540,3920,3920,3920,3920,0
20230628,112600,65369540,3920,3920,3920,3920,0
20230628,112500,65369540,3920,3920,3920,3920,0
20230628,112400,65369540,3920,3920,3920,3920,0
20230628,112300,65369540,3920,3920,3920,3920,0
20230628,112200,65369540,3920,3920,3920,3920,1
20230628,112100,65365620,3935,3935,3935,3935,0
20230628,112000,65365620,3935,3920,3935,3920,900
20230628,111900,61837590,3920,3915,3920,3915,96
20230628,111800,61461735,3915,3915,3915,3915,0
20230628,111700,61461735,3915,3915,3915,3915,900
20230628,111600,57938235,3915,3910,3915,3910,16
20230628,111500,57875670,3910,3910,3910,3910,0
20230628,111400,57875670,3910,3915,3915,3910,127
20230628,111300,57379070,3915,3915,3915,3915,7
20230628,111200,57351665,3915,3915,3915,3915,0
20230628,111100,57351665,3915,3915,3915,3915,0
20230628,111000,57351665,3915,3915,3915,3915,17
20230628,110900,57285110,3945,3945,3945,3945,0
20230628,110800,57285110,3945,3945,3945,3945,0
20230628,110700,57285110,3945,3945,3945,3945,0
20230628,110600,57285110,3945,3945,3945,3945,0
20230628,110500,57285110,3945,3945,3945,3945,0
20230628,110400,57285110,3945,3945,3945,3945,0
20230628,110300,57285110,3945,3945,3945,3945,0
20230628,110200,57285110,3945,3945,3945,3945,1
20230628,110100,57281165,3905,3925,3925,3905,1393
20230628,110000,51837580,3945,3945,3945,3945,0
20230628,105900,51837580,3945,3945,3945,3945,0
20230628,105800,51837580,3945,3945,3945,3945,0
20230628,105700,51837580,3945,3945,3945,3945,0
20230628,105600,51837580,3945,3945,3945,3945,0
20230628,105500,51837580,3945,3945,3945,3945,1
20230628,105400,51833635,3915,3915,3915,3915,192
20230628,105300,51081955,3945,3925,3945,3925,48
20230628,105200,50893535,3925,3925,3925,3925,0
20230628,105100,50893535,3925,3925,3925,3925,30
20230628,105000,50775785,3925,3925,3925,3925,0
20230628,104900,50775785,3925,3925,3925,3925,0
20230628,104800,50775785,3925,3925,3925,3925,76
20230628,104700,50477485,3925,3925,3925,3925,0
20230628,104600,50477485,3925,3925,3925,3925,0
20230628,104500,50477485,3925,3925,3925,3925,0
20230628,104400,50477485,3925,3925,3925,3925,0
20230628,104300,50477485,3925,3925,3925,3925,0
20230628,104200,50477485,3925,3925,3925,3925,0
20230628,104100,50477485,3925,3925,3925,3925,0
20230628,104000,50477485,3925,3925,3925,3925,0
20230628,103900,50477485,3925,3925,3925,3925,2
20230628,103800,50469635,3925,3925,3925,3925,10
20230628,103700,50430385,3925,3925,3925,3925,0
20230628,103600,50430385,3925,3925,3925,3915,361
20230628,103500,49015180,3925,3925,3925,3925,0
20230628,103400,49015180,3925,3925,3925,3925,0
20230628,103300,49015180,3925,3925,3925,3925,0
20230628,103200,49015180,3925,3925,3925,3925,0
20230628,103100,49015180,3925,3925,3925,3925,1
20230628,103000,49011255,3905,3920,3920,3905,3079
20230628,102900,36980400,3925,3910,3925,3910,2151
20230628,102800,28569975,3925,3920,3925,3915,1049
20230628,102700,24462225,3925,3925,3925,3925,0
20230628,102600,24462225,3925,3925,3925,3925,0
20230628,102500,24462225,3925,3925,3925,3925,0
20230628,102400,24462225,3925,3925,3925,3925,5
20230628,102300,24442600,3920,3920,3920,3920,0
20230628,102200,24442600,3920,3920,3920,3920,0
20230628,102100,24442600,3920,3920,3920,3920,500
20230628,102000,22482600,3920,3920,3920,3920,1
20230628,101900,22478680,3940,3920,3940,3920,2
20230628,101800,22470820,3945,3945,3945,3945,0
20230628,101700,22470820,3945,3945,3945,3945,0
20230628,101600,22470820,3945,3945,3945,3945,0
20230628,101500,22470820,3945,3945,3945,3945,0
20230628,101400,22470820,3945,3945,3945,3945,0
20230628,101300,22470820,3945,3945,3945,3945,0
20230628,101200,22470820,3945,3945,3945,3945,0
20230628,101100,22470820,3945,3945,3945,3945,0
20230628,101000,22470820,3945,3945,3945,3945,0
20230628,100900,22470820,3945,3945,3945,3945,0
20230628,100800,22470820,3945,3925,3945,3915,257
20230628,100700,21463440,3955,3955,3955,3955,0
20230628,100600,21463440,3955,3955,3955,3955,0
20230628,100500,21463440,3955,3955,3955,3955,0
20230628,100400,21463440,3955,3955,3955,3955,0
20230628,100300,21463440,3955,3955,3955,3955,0
20230628,100200,21463440,3955,3955,3955,3955,0
20230628,100100,21463440,3955,3955,3955,3955,0
20230628,100000,21463440,3955,3955,3955,3955,0
20230628,095900,21463440,3955,3930,3955,3925,201
20230628,095800,20674460,3930,3930,3930,3930,150
20230628,095700,20084960,3955,3955,3955,3955,0
20230628,095600,20084960,3955,3955,3955,3955,0
20230628,095500,20084960,3955,3955,3955,3955,0
20230628,095400,20084960,3955,3955,3955,3955,0
20230628,095300,20084960,3955,3955,3955,3955,0
20230628,095200,20084960,3955,3925,3955,3920,756
20230628,095100,17120570,3925,3925,3925,3925,0
20230628,095000,17120570,3925,3940,3940,3925,2
20230628,094900,17112705,3925,3925,3925,3925,1
20230628,094800,17108780,3925,3925,3925,3925,594
20230628,094700,14777330,3940,3940,3940,3940,0
20230628,094600,14777330,3940,3940,3940,3940,1
20230628,094500,14773390,3925,3925,3925,3925,0
20230628,094400,14773390,3925,3925,3925,3925,0
20230628,094300,14773390,3925,3925,3925,3925,0
20230628,094200,14773390,3925,3925,3925,3925,0
20230628,094100,14773390,3925,3925,3925,3925,1
20230628,094000,14769465,3940,3940,3940,3940,1
20230628,093900,14765525,3925,3925,3925,3925,13
20230628,093800,14714500,3925,3925,3925,3925,4
20230628,093700,14698800,3930,3935,3935,3930,251
20230628,093600,13712070,3930,3930,3930,3930,0
20230628,093500,13712070,3930,3930,3930,3930,0
20230628,093400,13712070,3930,3930,3930,3930,0
20230628,093300,13712070,3930,3930,3930,3930,0
20230628,093200,13712070,3930,3930,3930,3930,0
20230628,093100,13712070,3930,3930,3930,3930,0
20230628,093000,13712070,3930,3930,3930,3930,20
20230628,092900,13633470,3930,3930,3930,3930,0
20230628,092800,13633470,3930,3930,3930,3930,0
20230628,092700,13633470,3930,3930,3930,3930,20
20230628,092600,13554870,3930,3930,3930,3930,0
20230628,092500,13554870,3930,3930,3930,3930,1
20230628,092400,13550940,3955,3955,3955,3955,1
20230628,092300,13546985,3930,3955,3955,3930,291
20230628,092200,12402885,3935,3935,3935,3935,76
20230628,092100,12103825,3940,3940,3940,3940,0
20230628,092000,12103825,3940,3940,3940,3940,10
20230628,091900,12064425,3935,3935,3935,3935,1
20230628,091800,12060490,3935,3950,3950,3935,173
20230628,091700,11378360,3960,3945,3960,3945,2
20230628,091600,11370455,3945,3945,3960,3945,3
20230628,091500,11358605,3955,3955,3955,3955,346
20230628,091400,9990175,3955,3955,3955,3955,0
20230628,091300,9990175,3955,3955,3955,3955,1
20230628,091200,9986220,3935,3935,3935,3935,0
20230628,091100,9986220,3935,3955,3955,3935,4
20230628,091000,9970445,3930,3930,3930,3930,0
20230628,090900,9970445,3930,3930,3930,3930,0
20230628,090800,9970445,3930,3930,3930,3930,0
20230628,090700,9970445,3930,3930,3930,3930,1
20230628,090600,9966515,3925,3935,3935,3925,1980
20230628,090500,2194135,3935,3935,3935,3935,57
20230628,090400,1969840,3925,3925,3925,3925,0
20230628,090300,1969840,3925,3935,3935,3925,239
20230628,090200,1030930,3930,3930,3930,3930,0
20230628,090100,1030930,3930,3930,3930,3930,0
20230628,090000,1030930,3930,3950,3950,3930,261