KissMeData/014710/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185400,264003385,5040,5040,5040,5040,2120
20230628,185300,264003385,5040,5040,5040,5040,0
20230628,185200,264003385,5040,5040,5040,5040,0
20230628,185100,264003385,5040,5040,5040,5040,0
20230628,185000,264003385,5040,5040,5040,5040,0
20230628,184900,264003385,5040,5040,5040,5040,0
20230628,184800,264003385,5040,5040,5040,5040,0
20230628,184700,264003385,5040,5040,5040,5040,0
20230628,184600,264003385,5040,5040,5040,5040,0
20230628,184500,264003385,5040,5040,5040,5040,0
20230628,184400,264003385,5040,5040,5040,5040,0
20230628,184300,264003385,5040,5040,5040,5040,0
20230628,184200,264003385,5040,5040,5040,5040,0
20230628,184100,264003385,5040,5040,5040,5040,0
20230628,184000,264003385,5040,5040,5040,5040,0
20230628,183900,264003385,5040,5040,5040,5040,0
20230628,183800,264003385,5040,5040,5040,5040,0
20230628,183700,264003385,5040,5040,5040,5040,0
20230628,183600,264003385,5040,5040,5040,5040,0
20230628,183500,264003385,5040,5040,5040,5040,0
20230628,183400,264003385,5040,5040,5040,5040,0
20230628,183300,264003385,5040,5040,5040,5040,0
20230628,183200,264003385,5040,5040,5040,5040,0
20230628,183100,264003385,5040,5040,5040,5040,0
20230628,183000,264003385,5040,5040,5040,5040,0
20230628,182900,264003385,5040,5040,5040,5040,0
20230628,182800,264003385,5040,5040,5040,5040,0
20230628,182700,264003385,5040,5040,5040,5040,0
20230628,182600,264003385,5040,5040,5040,5040,0
20230628,182500,264003385,5040,5040,5040,5040,0
20230628,182400,264003385,5040,5040,5040,5040,2120
20230628,182300,264003385,5040,5040,5040,5040,0
20230628,182200,264003385,5040,5040,5040,5040,0
20230628,182100,264003385,5040,5040,5040,5040,0
20230628,182000,264003385,5040,5040,5040,5040,0
20230628,181900,264003385,5040,5040,5040,5040,0
20230628,181800,264003385,5040,5040,5040,5040,0
20230628,181700,264003385,5040,5040,5040,5040,0
20230628,181600,264003385,5040,5040,5040,5040,0
20230628,181500,264003385,5040,5040,5040,5040,0
20230628,181400,264003385,5040,5040,5040,5040,0
20230628,181300,264003385,5040,5040,5040,5040,0
20230628,181200,264003385,5040,5040,5040,5040,0
20230628,181100,264003385,5040,5040,5040,5040,0
20230628,181000,264003385,5040,5040,5040,5040,0
20230628,180900,264003385,5040,5040,5040,5040,0
20230628,180800,264003385,5040,5040,5040,5040,0
20230628,180700,264003385,5040,5040,5040,5040,0
20230628,180600,264003385,5040,5040,5040,5040,0
20230628,180500,264003385,5040,5040,5040,5040,0
20230628,180400,264003385,5040,5040,5040,5040,0
20230628,180300,264003385,5040,5040,5040,5040,0
20230628,180200,264003385,5040,5040,5040,5040,0
20230628,180100,264003385,5040,5040,5040,5040,0
20230628,180000,264003385,5040,5040,5040,5040,0
20230628,175900,264003385,5040,5040,5040,5040,0
20230628,175800,264003385,5040,5040,5040,5040,0
20230628,175700,264003385,5040,5040,5040,5040,0
20230628,175600,264003385,5040,5040,5040,5040,0
20230628,175500,264003385,5040,5040,5040,5040,0
20230628,175400,264003385,5040,5040,5040,5040,2120
20230628,175300,264003385,5040,5040,5040,5040,0
20230628,175200,264003385,5040,5040,5040,5040,0
20230628,175100,264003385,5040,5040,5040,5040,0
20230628,175000,264003385,5040,5040,5040,5040,0
20230628,174900,264003385,5040,5040,5040,5040,0
20230628,174800,264003385,5040,5040,5040,5040,0
20230628,174700,264003385,5040,5040,5040,5040,0
20230628,174600,264003385,5040,5040,5040,5040,0
20230628,174500,264003385,5040,5040,5040,5040,0
20230628,174400,264003385,5040,5040,5040,5040,0
20230628,174300,264003385,5040,5040,5040,5040,0
20230628,174200,264003385,5040,5040,5040,5040,0
20230628,174100,264003385,5040,5040,5040,5040,0
20230628,174000,264003385,5040,5040,5040,5040,0
20230628,173900,264003385,5040,5040,5040,5040,0
20230628,173800,264003385,5040,5040,5040,5040,0
20230628,173700,264003385,5040,5040,5040,5040,0
20230628,173600,264003385,5040,5040,5040,5040,0
20230628,173500,264003385,5040,5040,5040,5040,0
20230628,173400,264003385,5040,5040,5040,5040,0
20230628,173300,264003385,5040,5040,5040,5040,0
20230628,173200,264003385,5040,5040,5040,5040,0
20230628,173100,264003385,5040,5040,5040,5040,0
20230628,173000,264003385,5040,5040,5040,5040,0
20230628,172900,264003385,5040,5040,5040,5040,0
20230628,172800,264003385,5040,5040,5040,5040,0
20230628,172700,264003385,5040,5040,5040,5040,0
20230628,172600,264003385,5040,5040,5040,5040,0
20230628,172500,264003385,5040,5040,5040,5040,0
20230628,172400,264003385,5040,5040,5040,5040,2120
20230628,172300,264003385,5040,5040,5040,5040,0
20230628,172200,264003385,5040,5040,5040,5040,0
20230628,172100,264003385,5040,5040,5040,5040,0
20230628,172000,264003385,5040,5040,5040,5040,0
20230628,171900,264003385,5040,5040,5040,5040,0
20230628,171800,264003385,5040,5040,5040,5040,0
20230628,171700,264003385,5040,5040,5040,5040,0
20230628,171600,264003385,5040,5040,5040,5040,0
20230628,171500,264003385,5040,5040,5040,5040,0
20230628,171400,264003385,5040,5040,5040,5040,0
20230628,171300,264003385,5040,5040,5040,5040,0
20230628,171200,264003385,5040,5040,5040,5040,0
20230628,171100,264003385,5040,5040,5040,5040,0
20230628,171000,264003385,5040,5040,5040,5040,0
20230628,170900,264003385,5040,5040,5040,5040,0
20230628,170800,264003385,5040,5040,5040,5040,0
20230628,170700,264003385,5040,5040,5040,5040,0
20230628,170600,264003385,5040,5040,5040,5040,0
20230628,170500,264003385,5040,5040,5040,5040,0
20230628,170400,264003385,5040,5040,5040,5040,0
20230628,170300,264003385,5040,5040,5040,5040,0
20230628,170200,264003385,5040,5040,5040,5040,0
20230628,170100,264003385,5040,5040,5040,5040,0
20230628,170000,264003385,5040,5040,5040,5040,0
20230628,165900,264003385,5040,5040,5040,5040,0
20230628,165800,264003385,5040,5040,5040,5040,0
20230628,165700,264003385,5040,5040,5040,5040,0
20230628,165600,264003385,5040,5040,5040,5040,0
20230628,165500,264003385,5040,5040,5040,5040,0
20230628,165400,264003385,5040,5040,5040,5040,2120
20230628,165300,264003385,5040,5040,5040,5040,0
20230628,165200,264003385,5040,5040,5040,5040,0
20230628,165100,264003385,5040,5040,5040,5040,0
20230628,165000,264003385,5040,5040,5040,5040,0
20230628,164900,264003385,5040,5040,5040,5040,0
20230628,164800,264003385,5040,5040,5040,5040,0
20230628,164700,264003385,5040,5040,5040,5040,0
20230628,164600,264003385,5040,5040,5040,5040,0
20230628,164500,264003385,5040,5040,5040,5040,0
20230628,164400,264003385,5040,5040,5040,5040,0
20230628,164300,264003385,5040,5040,5040,5040,0
20230628,164200,264003385,5040,5040,5040,5040,0
20230628,164100,264003385,5040,5040,5040,5040,0
20230628,164000,264003385,5040,5040,5040,5040,0
20230628,163900,264003385,5040,5040,5040,5040,0
20230628,163800,264003385,5040,5040,5040,5040,0
20230628,163700,264003385,5040,5040,5040,5040,0
20230628,163600,264003385,5040,5040,5040,5040,0
20230628,163500,264003385,5040,5040,5040,5040,0
20230628,163400,264003385,5040,5040,5040,5040,0
20230628,163300,264003385,5040,5040,5040,5040,0
20230628,163200,264003385,5040,5040,5040,5040,0
20230628,163100,264003385,5040,5040,5040,5040,0
20230628,163000,264003385,5040,5040,5040,5040,0
20230628,162900,264003385,5040,5040,5040,5040,0
20230628,162800,264003385,5040,5040,5040,5040,0
20230628,162700,264003385,5040,5040,5040,5040,0
20230628,162600,264003385,5040,5040,5040,5040,0
20230628,162500,264003385,5040,5040,5040,5040,0
20230628,162400,264003385,5040,5040,5040,5040,2120
20230628,162300,264003385,5040,5040,5040,5040,0
20230628,162200,264003385,5040,5040,5040,5040,0
20230628,162100,264003385,5040,5040,5040,5040,0
20230628,162000,264003385,5040,5040,5040,5040,0
20230628,161900,264003385,5040,5040,5040,5040,0
20230628,161800,264003385,5040,5040,5040,5040,0
20230628,161700,264003385,5040,5040,5040,5040,0
20230628,161600,264003385,5040,5040,5040,5040,0
20230628,161500,264003385,5040,5040,5040,5040,0
20230628,161400,264003385,5040,5040,5040,5040,0
20230628,161300,264003385,5040,5040,5040,5040,0
20230628,161200,264003385,5040,5040,5040,5040,0
20230628,161100,264003385,5040,5040,5040,5040,0
20230628,161000,264003385,5040,5040,5040,5040,0
20230628,160900,264003385,5040,5040,5040,5040,0
20230628,160800,264003385,5040,5040,5040,5040,0
20230628,160700,264003385,5040,5040,5040,5040,0
20230628,160600,264003385,5040,5040,5040,5040,0
20230628,160500,264003385,5040,5040,5040,5040,0
20230628,160400,264003385,5040,5040,5040,5040,0
20230628,160300,264003385,5040,5040,5040,5040,0
20230628,160200,264003385,5040,5040,5040,5040,0
20230628,160100,264003385,5040,5040,5040,5040,0
20230628,160000,264003385,5040,5040,5040,5040,0
20230628,155900,264003385,5040,5040,5040,5040,0
20230628,155800,264003385,5040,5040,5040,5040,0
20230628,155700,264003385,5040,5040,5040,5040,0
20230628,155600,264003385,5040,5040,5040,5040,0
20230628,155500,264003385,5040,5040,5040,5040,0
20230628,155400,264003385,5040,5040,5040,5040,2120
20230628,155300,264003385,5040,5040,5040,5040,0
20230628,155200,264003385,5040,5040,5040,5040,0
20230628,155100,264003385,5040,5040,5040,5040,0
20230628,155000,264003385,5040,5040,5040,5040,0
20230628,154900,264003385,5040,5040,5040,5040,0
20230628,154800,264003385,5040,5040,5040,5040,0
20230628,154700,264003385,5040,5040,5040,5040,0
20230628,154600,264003385,5040,5040,5040,5040,0
20230628,154500,264003385,5040,5040,5040,5040,0
20230628,154400,264003385,5040,5040,5040,5040,0
20230628,154300,264003385,5040,5040,5040,5040,0
20230628,154200,264003385,5040,5040,5040,5040,0
20230628,154100,264003385,5040,5040,5040,5040,0
20230628,154000,264003385,5040,5040,5040,5040,0
20230628,153900,264003385,5040,5040,5040,5040,0
20230628,153800,264003385,5040,5040,5040,5040,0
20230628,153700,264003385,5040,5040,5040,5040,0
20230628,153600,264003385,5040,5040,5040,5040,0
20230628,153500,264003385,5040,5040,5040,5040,0
20230628,153400,264003385,5040,5040,5040,5040,0
20230628,153300,264003385,5040,5040,5040,5040,0
20230628,153200,264003385,5040,5040,5040,5040,0
20230628,153100,264003385,5040,5040,5040,5040,0
20230628,153000,264003385,5040,5040,5040,5040,2120
20230628,152900,253318585,5050,5050,5050,5050,0
20230628,152800,253318585,5050,5050,5050,5050,0
20230628,152700,253318585,5050,5050,5050,5050,0
20230628,152600,253318585,5050,5050,5050,5050,0
20230628,152500,253318585,5050,5050,5050,5050,0
20230628,152400,253318585,5050,5050,5050,5050,0
20230628,152300,253318585,5050,5050,5050,5050,0
20230628,152200,253318585,5050,5050,5050,5050,0
20230628,152100,253318585,5050,5050,5050,5050,0
20230628,152000,253318585,5050,5050,5050,5050,0
20230628,151900,253318585,5050,5050,5050,5050,164
20230628,151800,252490385,5040,5050,5050,5040,839
20230628,151700,248260825,5040,5040,5040,5040,30
20230628,151600,248109625,5040,5040,5040,5040,500
20230628,151500,245589625,5040,5040,5040,5040,17
20230628,151400,245503945,5040,5050,5050,5040,818
20230628,151300,241379225,5050,5050,5050,5050,0
20230628,151200,241379225,5050,5050,5050,5040,159
20230628,151100,240577755,5050,5050,5050,5050,20
20230628,151000,240476755,5050,5040,5050,5040,241
20230628,150900,239259715,5040,5040,5040,5040,0
20230628,150800,239259715,5040,5050,5050,5040,16
20230628,150700,239178925,5050,5050,5050,5050,0
20230628,150600,239178925,5050,5050,5050,5040,110
20230628,150500,238623435,5050,5050,5050,5050,22
20230628,150400,238512335,5050,5050,5050,5050,1
20230628,150300,238507285,5040,5040,5040,5040,0
20230628,150200,238507285,5040,5050,5050,5040,25
20230628,150100,238381055,5040,5040,5040,5040,1
20230628,150000,238376015,5050,5050,5050,5050,0
20230628,145900,238376015,5050,5050,5050,5050,0
20230628,145800,238376015,5050,5050,5050,5050,0
20230628,145700,238376015,5050,5050,5050,5040,565
20230628,145600,235525275,5050,5040,5050,5040,423
20230628,145500,233393125,5050,5040,5050,5040,195
20230628,145400,232409565,5040,5040,5040,5040,2
20230628,145300,232399485,5040,5040,5040,5040,51
20230628,145200,232142445,5040,5040,5040,5040,1
20230628,145100,232137405,5040,5040,5040,5040,28
20230628,145000,231996285,5040,5040,5040,5040,20
20230628,144900,231895485,5040,5030,5040,5030,745
20230628,144800,228142135,5030,5030,5030,5030,6
20230628,144700,228111955,5030,5030,5030,5030,0
20230628,144600,228111955,5030,5030,5030,5030,0
20230628,144500,228111955,5030,5030,5030,5030,0
20230628,144400,228111955,5030,5030,5030,5030,100
20230628,144300,227608955,5040,5030,5040,5030,12
20230628,144200,227548575,5040,5040,5040,5040,0
20230628,144100,227548575,5040,5030,5040,5020,57
20230628,144000,227261905,5030,5030,5030,5030,500
20230628,143900,224746905,5030,5030,5030,5030,5
20230628,143800,224721755,5020,5020,5020,5020,0
20230628,143700,224721755,5020,5020,5020,5020,0
20230628,143600,224721755,5020,5020,5020,5020,0
20230628,143500,224721755,5020,5030,5030,5020,51
20230628,143400,224465235,5030,5030,5030,5030,0
20230628,143300,224465235,5030,5030,5030,5030,0
20230628,143200,224465235,5030,5030,5030,5030,0
20230628,143100,224465235,5030,5030,5030,5030,0
20230628,143000,224465235,5030,5040,5040,5030,149
20230628,142900,223715755,5030,5030,5030,5030,1
20230628,142800,223710725,5030,5030,5030,5030,0
20230628,142700,223710725,5030,5040,5040,5030,101
20230628,142600,223201695,5040,5040,5040,5040,0
20230628,142500,223201695,5040,5040,5040,5040,430
20230628,142400,221034495,5040,5040,5040,5040,0
20230628,142300,221034495,5040,5040,5040,5040,0
20230628,142200,221034495,5040,5040,5040,5040,0
20230628,142100,221034495,5040,5040,5040,5040,0
20230628,142000,221034495,5040,5040,5040,5040,0
20230628,141900,221034495,5040,5040,5040,5040,31
20230628,141800,220878255,5040,5030,5040,5030,142
20230628,141700,220162595,5040,5040,5040,5040,200
20230628,141600,219154595,5040,5040,5040,5040,0
20230628,141500,219154595,5040,5040,5040,5040,0
20230628,141400,219154595,5040,5030,5040,5030,100
20230628,141300,218651585,5020,5020,5020,5020,0
20230628,141200,218651585,5020,5020,5020,5020,0
20230628,141100,218651585,5020,5020,5020,5020,0
20230628,141000,218651585,5020,5030,5030,5020,490
20230628,140900,216191775,5030,5030,5030,5030,10
20230628,140800,216141475,5040,5040,5040,5040,0
20230628,140700,216141475,5040,5030,5040,5030,51
20230628,140600,215884935,5040,5040,5040,5040,1
20230628,140500,215879895,5030,5030,5030,5030,1
20230628,140400,215874865,5030,5030,5030,5030,0
20230628,140300,215874865,5030,5030,5030,5030,1
20230628,140200,215869835,5030,5030,5030,5030,0
20230628,140100,215869835,5030,5030,5030,5030,3
20230628,140000,215854745,5030,5030,5030,5030,54
20230628,135900,215583125,5030,5030,5030,5030,0
20230628,135800,215583125,5030,5030,5030,5030,1
20230628,135700,215578095,5030,5030,5030,5030,0
20230628,135600,215578095,5030,5030,5030,5030,0
20230628,135500,215578095,5030,5030,5030,5030,1
20230628,135400,215573065,5020,5040,5040,5020,212
20230628,135300,214507555,5040,5040,5040,5040,48
20230628,135200,214265635,5040,5040,5040,5040,0
20230628,135100,214265635,5040,5040,5040,5040,0
20230628,135000,214265635,5040,5040,5040,5040,8
20230628,134900,214225315,5040,5040,5040,5040,0
20230628,134800,214225315,5040,5040,5040,5040,2
20230628,134700,214215235,5040,5040,5040,5040,2
20230628,134600,214205155,5030,5030,5030,5030,0
20230628,134500,214205155,5030,5030,5030,5030,1
20230628,134400,214200125,5030,5030,5030,5030,144
20230628,134300,213475805,5030,5030,5030,5030,0
20230628,134200,213475805,5030,5030,5030,5030,0
20230628,134100,213475805,5030,5030,5030,5030,0
20230628,134000,213475805,5030,5030,5030,5030,111
20230628,133900,212917475,5040,5040,5040,5040,0
20230628,133800,212917475,5040,5040,5040,5040,0
20230628,133700,212917475,5040,5040,5040,5040,0
20230628,133600,212917475,5040,5040,5040,5040,0
20230628,133500,212917475,5040,5040,5040,5040,300
20230628,133400,211405475,5040,5040,5040,5040,0
20230628,133300,211405475,5040,5040,5040,5040,0
20230628,133200,211405475,5040,5040,5040,5040,0
20230628,133100,211405475,5040,5040,5040,5040,99
20230628,133000,210906515,5040,5040,5040,5040,2
20230628,132900,210896435,5020,5020,5020,5020,0
20230628,132800,210896435,5020,5020,5020,5020,0
20230628,132700,210896435,5020,5020,5020,5020,0
20230628,132600,210896435,5020,5020,5020,5020,0
20230628,132500,210896435,5020,5020,5020,5020,0
20230628,132400,210896435,5020,5030,5030,5020,374
20230628,132300,209018935,5040,5040,5040,5040,1
20230628,132200,209013895,5040,5040,5040,5040,1
20230628,132100,209008855,5040,5040,5040,5040,0
20230628,132000,209008855,5040,5040,5040,5040,1
20230628,131900,209003815,5020,5020,5020,5020,20
20230628,131800,208903415,5020,5020,5020,5020,1
20230628,131700,208898395,5040,5040,5040,5040,0
20230628,131600,208898395,5040,5040,5040,5040,0
20230628,131500,208898395,5040,5040,5040,5040,2
20230628,131400,208888315,5050,5050,5050,5050,0
20230628,131300,208888315,5050,5050,5050,5050,0
20230628,131200,208888315,5050,5050,5050,5050,198
20230628,131100,207888415,5040,5040,5040,5040,0
20230628,131000,207888415,5040,5050,5050,5040,1540
20230628,130900,200116995,5050,5060,5060,5050,140
20230628,130800,199408995,5050,5050,5050,5050,97
20230628,130700,198919145,5050,5050,5050,5050,1041
20230628,130600,193662095,5040,5040,5040,5040,1541
20230628,130500,185895455,5030,5030,5030,5030,46
20230628,130400,185664075,5030,5030,5030,5030,0
20230628,130300,185664075,5030,5030,5030,5030,0
20230628,130200,185664075,5030,5030,5030,5030,100
20230628,130100,185161075,5030,5030,5030,5030,0
20230628,130000,185161075,5030,5030,5030,5030,0
20230628,125900,185161075,5030,5010,5030,5010,2
20230628,125800,185151035,5010,5010,5010,5010,0
20230628,125700,185151035,5010,5010,5010,5010,0
20230628,125600,185151035,5010,5010,5010,5010,157
20230628,125500,184364465,5010,5010,5010,5010,0
20230628,125400,184364465,5010,5010,5010,5010,1
20230628,125300,184359455,5000,5000,5000,5000,0
20230628,125200,184359455,5000,5030,5030,5000,2034
20230628,125100,174179465,5030,5030,5030,5030,107
20230628,125000,173641255,5030,5030,5030,5030,0
20230628,124900,173641255,5030,5030,5030,5030,160
20230628,124800,172836455,5020,5020,5020,5020,10
20230628,124700,172786255,5020,5020,5020,5020,0
20230628,124600,172786255,5020,5020,5020,5020,40
20230628,124500,172585455,5030,5030,5030,5030,0
20230628,124400,172585455,5030,5030,5030,5030,30
20230628,124300,172434555,5030,5030,5030,5030,0
20230628,124200,172434555,5030,5030,5030,5030,0
20230628,124100,172434555,5030,5030,5030,5030,0
20230628,124000,172434555,5030,5030,5030,5030,0
20230628,123900,172434555,5030,5030,5030,5030,1
20230628,123800,172429525,5030,5030,5030,5030,0
20230628,123700,172429525,5030,5030,5030,5030,0
20230628,123600,172429525,5030,5030,5030,5030,7
20230628,123500,172394315,5030,5030,5030,5030,0
20230628,123400,172394315,5030,5030,5030,5030,0
20230628,123300,172394315,5030,5030,5030,5030,0
20230628,123200,172394315,5030,5020,5030,5020,2389
20230628,123100,160400295,5020,5020,5020,5020,1037
20230628,123000,155194555,5020,5020,5020,5020,0
20230628,122900,155194555,5020,5020,5020,5020,10
20230628,122800,155144355,5020,5020,5020,5020,0
20230628,122700,155144355,5020,5020,5020,5020,100
20230628,122600,154642355,5020,5020,5020,5020,199
20230628,122500,153643375,5020,5020,5020,5020,0
20230628,122400,153643375,5020,5020,5020,5020,0
20230628,122300,153643375,5020,5020,5020,5020,0
20230628,122200,153643375,5020,5020,5020,5020,0
20230628,122100,153643375,5020,5020,5020,5020,0
20230628,122000,153643375,5020,5020,5020,5020,0
20230628,121900,153643375,5020,5020,5020,5020,1
20230628,121800,153638355,5020,5020,5020,5020,0
20230628,121700,153638355,5020,5020,5020,5020,0
20230628,121600,153638355,5020,5010,5020,5010,165
20230628,121500,152811265,5010,5020,5020,5010,285
20230628,121400,151383365,5020,5020,5020,5020,0
20230628,121300,151383365,5020,5010,5020,5010,115
20230628,121200,150806215,5010,5010,5010,5010,0
20230628,121100,150806215,5010,5010,5010,5010,35
20230628,121000,150630865,5010,5010,5010,5010,790
20230628,120900,146672965,5010,5010,5010,5010,515
20230628,120800,144092815,5020,5020,5020,5020,0
20230628,120700,144092815,5020,5010,5020,5010,513
20230628,120600,141519395,5010,5010,5010,5010,10
20230628,120500,141469295,5010,5010,5010,5010,0
20230628,120400,141469295,5010,5010,5010,5010,0
20230628,120300,141469295,5010,5010,5010,5010,0
20230628,120200,141469295,5010,5010,5010,5010,0
20230628,120100,141469295,5010,5010,5010,5010,0
20230628,120000,141469295,5010,5010,5010,5010,0
20230628,115900,141469295,5010,5010,5010,5010,0
20230628,115800,141469295,5010,5010,5010,5010,0
20230628,115700,141469295,5010,5010,5010,5010,304
20230628,115600,139946255,5010,5020,5020,5010,1412
20230628,115500,132868015,5020,5010,5020,5010,92
20230628,115400,132406185,5020,5020,5020,5020,0
20230628,115300,132406185,5020,5020,5020,5020,0
20230628,115200,132406185,5020,5020,5020,5020,197
20230628,115100,131417245,5030,5030,5030,5030,0
20230628,115000,131417245,5030,5020,5030,5020,5
20230628,114900,131392135,5020,5030,5030,5020,128
20230628,114800,130748585,5020,5020,5020,5020,1012
20230628,114700,125668345,5020,5020,5020,5020,100
20230628,114600,125166345,5010,5010,5010,5010,0
20230628,114500,125166345,5010,5010,5010,5010,0
20230628,114400,125166345,5010,5010,5010,5010,8
20230628,114300,125126265,5020,5020,5020,5020,0
20230628,114200,125126265,5020,5020,5020,5020,10
20230628,114100,125076065,5020,5020,5020,5020,10
20230628,114000,125025865,5020,5020,5020,5020,10
20230628,113900,124975665,5020,5020,5020,5020,600
20230628,113800,121963665,5020,5020,5020,5020,244
20230628,113700,120738785,5020,5020,5020,5020,1
20230628,113600,120733765,5020,5020,5020,5020,0
20230628,113500,120733765,5020,5020,5030,5020,256
20230628,113400,119448635,5020,5020,5020,5020,2
20230628,113300,119438595,5010,5020,5020,5010,714
20230628,113200,115861255,5020,5020,5020,5020,0
20230628,113100,115861255,5020,5020,5020,5020,0
20230628,113000,115861255,5020,5020,5020,5020,19
20230628,112900,115765875,5010,5010,5010,5010,949
20230628,112800,111011385,5010,5010,5010,5010,0
20230628,112700,111011385,5010,5010,5010,5010,0
20230628,112600,111011385,5010,5010,5010,5010,0
20230628,112500,111011385,5010,5010,5010,5010,0
20230628,112400,111011385,5010,5010,5010,5010,400
20230628,112300,109007385,5020,5020,5020,5020,1
20230628,112200,109002365,5020,5020,5020,5020,0
20230628,112100,109002365,5020,5020,5020,5020,0
20230628,112000,109002365,5020,5020,5020,5020,0
20230628,111900,109002365,5020,5020,5020,5020,0
20230628,111800,109002365,5020,5020,5020,5020,21
20230628,111700,108896945,5020,5020,5020,5020,0
20230628,111600,108896945,5020,5020,5020,5020,0
20230628,111500,108896945,5020,5020,5020,5020,0
20230628,111400,108896945,5020,5020,5020,5020,10
20230628,111300,108846745,5020,5020,5020,5020,400
20230628,111200,106838745,5010,5010,5010,5010,300
20230628,111100,105335745,5010,5010,5010,5010,0
20230628,111000,105335745,5010,5010,5010,5010,0
20230628,110900,105335745,5010,5010,5010,5010,0
20230628,110800,105335745,5010,5010,5010,5010,1
20230628,110700,105330735,5020,5020,5020,5020,0
20230628,110600,105330735,5020,5020,5020,5020,99
20230628,110500,104833755,5020,5020,5020,5020,0
20230628,110400,104833755,5020,5010,5020,5010,106
20230628,110300,104302645,5010,5030,5030,5010,100
20230628,110200,103800645,5030,5030,5030,5030,20
20230628,110100,103700045,5030,5030,5030,5030,0
20230628,110000,103700045,5030,5030,5030,5030,0
20230628,105900,103700045,5030,5030,5030,5030,0
20230628,105800,103700045,5030,5030,5030,5030,0
20230628,105700,103700045,5030,5030,5030,5030,0
20230628,105600,103700045,5030,5030,5030,5030,0
20230628,105500,103700045,5030,5030,5030,5030,1000
20230628,105400,98670045,5030,5030,5030,5030,0
20230628,105300,98670045,5030,5020,5030,5010,190
20230628,105200,97715245,5010,5010,5010,5010,3
20230628,105100,97700215,5020,5020,5020,5020,96
20230628,105000,97218295,5010,5010,5010,5010,3
20230628,104900,97203265,5030,5030,5030,5030,0
20230628,104800,97203265,5030,5030,5030,5030,0
20230628,104700,97203265,5030,5030,5030,5030,5
20230628,104600,97178115,5030,5030,5030,5030,104
20230628,104500,96654995,5000,5000,5000,5000,0
20230628,104400,96654995,5000,5000,5000,5000,0
20230628,104300,96654995,5000,5020,5020,5000,855
20230628,104200,92373265,5020,5020,5020,5020,0
20230628,104100,92373265,5020,5020,5020,5020,1
20230628,104000,92368245,5020,5020,5020,5020,38
20230628,103900,92177485,5020,5020,5020,5020,100
20230628,103800,91675485,5020,5020,5020,5020,0
20230628,103700,91675485,5020,5030,5030,5020,532
20230628,103600,89003565,5030,5030,5030,5030,100
20230628,103500,88500565,5040,5040,5040,5040,0
20230628,103400,88500565,5040,5030,5040,5030,301
20230628,103300,86984295,5020,5020,5020,5020,0
20230628,103200,86984295,5020,5020,5020,5020,0
20230628,103100,86984295,5020,5020,5020,5020,88
20230628,103000,86542535,5020,5020,5020,5020,34
20230628,102900,86371855,5020,5020,5020,5020,90
20230628,102800,85920055,5020,5020,5020,5020,1
20230628,102700,85915035,5010,5010,5010,5010,1
20230628,102600,85910025,5010,5010,5010,5010,224
20230628,102500,84787785,5010,5010,5010,5010,4
20230628,102400,84767745,5000,5000,5000,5000,0
20230628,102300,84767745,5000,5000,5000,5000,0
20230628,102200,84767745,5000,5000,5000,5000,0
20230628,102100,84767745,5000,5000,5000,5000,0
20230628,102000,84767745,5000,5000,5000,5000,0
20230628,101900,84767745,5000,5000,5000,5000,11
20230628,101800,84712745,5000,5010,5010,5000,418
20230628,101700,82621685,5010,5010,5010,5010,7
20230628,101600,82586615,5010,5010,5010,5010,0
20230628,101500,82586615,5010,5010,5010,5010,100
20230628,101400,82085615,5010,5010,5010,5010,3
20230628,101300,82070585,5010,5010,5010,5010,59
20230628,101200,81774995,5000,5000,5000,5000,100
20230628,101100,81274995,5000,5000,5000,5000,500
20230628,101000,78774995,5000,5000,5000,5000,0
20230628,100900,78774995,5000,5000,5000,5000,272
20230628,100800,77414995,5000,5000,5000,5000,124
20230628,100700,76794995,5000,5030,5030,5000,762
20230628,100600,72984695,5030,5040,5040,4995,465
20230628,100500,70657625,5040,5010,5040,5010,285
20230628,100400,69224405,5010,4970,5010,4970,2513
20230628,100300,56662320,4990,4985,4990,4985,4
20230628,100200,56642375,4970,4970,4990,4970,86
20230628,100100,56214935,4995,4995,4995,4995,0
20230628,100000,56214935,4995,4995,4995,4995,0
20230628,095900,56214935,4995,4995,4995,4995,0
20230628,095800,56214935,4995,4970,4995,4970,56
20230628,095700,55936540,4970,4970,4970,4970,323
20230628,095600,54331230,4995,4995,4995,4995,2
20230628,095500,54321240,4970,4975,4975,4970,300
20230628,095400,52829490,4965,4965,4965,4965,0
20230628,095300,52829490,4965,4965,4965,4965,5
20230628,095200,52804665,4990,4965,4990,4965,5
20230628,095100,52779815,4965,4980,4980,4965,918
20230628,095000,48219310,4985,4985,4985,4985,2
20230628,094900,48209340,4985,4995,4995,4985,31
20230628,094800,48054690,4995,4995,4995,4995,0
20230628,094700,48054690,4995,4995,4995,4995,0
20230628,094600,48054690,4995,4995,4995,4995,2
20230628,094500,48044700,4995,4995,4995,4995,0
20230628,094400,48044700,4995,4995,4995,4995,0
20230628,094300,48044700,4995,4995,4995,4995,0
20230628,094200,48044700,4995,4995,4995,4995,0
20230628,094100,48044700,4995,4995,4995,4995,0
20230628,094000,48044700,4995,4995,4995,4995,2
20230628,093900,48034710,4995,4995,4995,4995,0
20230628,093800,48034710,4995,4985,4995,4960,1179
20230628,093700,42175530,4995,4995,4995,4995,0
20230628,093600,42175530,4995,5000,5000,4995,49
20230628,093500,41930770,4995,4995,4995,4995,322
20230628,093400,40322380,4995,4995,4995,4995,318
20230628,093300,38733970,4995,4995,4995,4995,1
20230628,093200,38728975,4995,4995,4995,4995,0
20230628,093100,38728975,4995,4995,4995,4995,73
20230628,093000,38364340,4995,4995,4995,4995,6
20230628,092900,38334370,4995,4995,4995,4995,322
20230628,092800,36725980,4995,4995,4995,4995,21
20230628,092700,36621085,4990,4985,4990,4985,34
20230628,092600,36451455,4985,4980,4985,4980,305
20230628,092500,34932365,4985,4985,4985,4985,15
20230628,092400,34857590,4985,4980,4985,4980,502
20230628,092300,32357620,4980,4985,4990,4980,119
20230628,092200,31764430,4985,4985,4985,4985,149
20230628,092100,31021665,4985,4985,4990,4985,64
20230628,092000,30702605,4995,4995,4995,4995,9
20230628,091900,30657650,5000,4995,5000,4980,457
20230628,091800,28378955,4990,4990,4990,4990,903
20230628,091700,23872985,4995,4995,4995,4995,444
20230628,091600,21655205,5000,5000,5000,5000,26
20230628,091500,21525205,5000,5000,5000,5000,10
20230628,091400,21475205,5000,5000,5000,5000,2
20230628,091300,21465205,5000,5000,5000,5000,20
20230628,091200,21365205,5000,5000,5000,5000,0
20230628,091100,21365205,5000,5000,5000,5000,1
20230628,091000,21360205,5000,5000,5000,5000,0
20230628,090900,21360205,5000,4990,5000,4990,172
20230628,090800,20500855,4990,4995,4995,4985,1189
20230628,090700,14565720,4995,5010,5010,4995,2000
20230628,090600,4559710,5010,5010,5010,5010,0
20230628,090500,4559710,5010,5010,5010,5010,90
20230628,090400,4108810,5020,5020,5020,5020,0
20230628,090300,4108810,5020,5020,5020,5020,10
20230628,090200,4058610,5020,5020,5020,5020,50
20230628,090100,3807610,5020,5020,5020,5020,1
20230628,090000,3802590,5010,5010,5010,5010,759