KissMeData/021820/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185900,456079150,8950,8950,8950,8950,823
20230628,185800,456079150,8950,8950,8950,8950,0
20230628,185700,456079150,8950,8950,8950,8950,0
20230628,185600,456079150,8950,8950,8950,8950,0
20230628,185500,456079150,8950,8950,8950,8950,0
20230628,185400,456079150,8950,8950,8950,8950,0
20230628,185300,456079150,8950,8950,8950,8950,0
20230628,185200,456079150,8950,8950,8950,8950,0
20230628,185100,456079150,8950,8950,8950,8950,0
20230628,185000,456079150,8950,8950,8950,8950,0
20230628,184900,456079150,8950,8950,8950,8950,0
20230628,184800,456079150,8950,8950,8950,8950,0
20230628,184700,456079150,8950,8950,8950,8950,0
20230628,184600,456079150,8950,8950,8950,8950,0
20230628,184500,456079150,8950,8950,8950,8950,0
20230628,184400,456079150,8950,8950,8950,8950,0
20230628,184300,456079150,8950,8950,8950,8950,0
20230628,184200,456079150,8950,8950,8950,8950,0
20230628,184100,456079150,8950,8950,8950,8950,0
20230628,184000,456079150,8950,8950,8950,8950,0
20230628,183900,456079150,8950,8950,8950,8950,0
20230628,183800,456079150,8950,8950,8950,8950,0
20230628,183700,456079150,8950,8950,8950,8950,0
20230628,183600,456079150,8950,8950,8950,8950,0
20230628,183500,456079150,8950,8950,8950,8950,0
20230628,183400,456079150,8950,8950,8950,8950,0
20230628,183300,456079150,8950,8950,8950,8950,0
20230628,183200,456079150,8950,8950,8950,8950,0
20230628,183100,456079150,8950,8950,8950,8950,0
20230628,183000,456079150,8950,8950,8950,8950,0
20230628,182900,456079150,8950,8950,8950,8950,823
20230628,182800,456079150,8950,8950,8950,8950,0
20230628,182700,456079150,8950,8950,8950,8950,0
20230628,182600,456079150,8950,8950,8950,8950,0
20230628,182500,456079150,8950,8950,8950,8950,0
20230628,182400,456079150,8950,8950,8950,8950,0
20230628,182300,456079150,8950,8950,8950,8950,0
20230628,182200,456079150,8950,8950,8950,8950,0
20230628,182100,456079150,8950,8950,8950,8950,0
20230628,182000,456079150,8950,8950,8950,8950,0
20230628,181900,456079150,8950,8950,8950,8950,0
20230628,181800,456079150,8950,8950,8950,8950,0
20230628,181700,456079150,8950,8950,8950,8950,0
20230628,181600,456079150,8950,8950,8950,8950,0
20230628,181500,456079150,8950,8950,8950,8950,0
20230628,181400,456079150,8950,8950,8950,8950,0
20230628,181300,456079150,8950,8950,8950,8950,0
20230628,181200,456079150,8950,8950,8950,8950,0
20230628,181100,456079150,8950,8950,8950,8950,0
20230628,181000,456079150,8950,8950,8950,8950,0
20230628,180900,456079150,8950,8950,8950,8950,0
20230628,180800,456079150,8950,8950,8950,8950,0
20230628,180700,456079150,8950,8950,8950,8950,0
20230628,180600,456079150,8950,8950,8950,8950,0
20230628,180500,456079150,8950,8950,8950,8950,0
20230628,180400,456079150,8950,8950,8950,8950,0
20230628,180300,456079150,8950,8950,8950,8950,0
20230628,180200,456079150,8950,8950,8950,8950,0
20230628,180100,456079150,8950,8950,8950,8950,0
20230628,180000,456079150,8950,8950,8950,8950,0
20230628,175900,456079150,8950,8950,8950,8950,823
20230628,175800,456079150,8950,8950,8950,8950,0
20230628,175700,456079150,8950,8950,8950,8950,0
20230628,175600,456079150,8950,8950,8950,8950,0
20230628,175500,456079150,8950,8950,8950,8950,0
20230628,175400,456079150,8950,8950,8950,8950,0
20230628,175300,456079150,8950,8950,8950,8950,0
20230628,175200,456079150,8950,8950,8950,8950,0
20230628,175100,456079150,8950,8950,8950,8950,0
20230628,175000,456079150,8950,8950,8950,8950,0
20230628,174900,456079150,8950,8950,8950,8950,0
20230628,174800,456079150,8950,8950,8950,8950,0
20230628,174700,456079150,8950,8950,8950,8950,0
20230628,174600,456079150,8950,8950,8950,8950,0
20230628,174500,456079150,8950,8950,8950,8950,0
20230628,174400,456079150,8950,8950,8950,8950,0
20230628,174300,456079150,8950,8950,8950,8950,0
20230628,174200,456079150,8950,8950,8950,8950,0
20230628,174100,456079150,8950,8950,8950,8950,0
20230628,174000,456079150,8950,8950,8950,8950,0
20230628,173900,456079150,8950,8950,8950,8950,0
20230628,173800,456079150,8950,8950,8950,8950,0
20230628,173700,456079150,8950,8950,8950,8950,0
20230628,173600,456079150,8950,8950,8950,8950,0
20230628,173500,456079150,8950,8950,8950,8950,0
20230628,173400,456079150,8950,8950,8950,8950,0
20230628,173300,456079150,8950,8950,8950,8950,0
20230628,173200,456079150,8950,8950,8950,8950,0
20230628,173100,456079150,8950,8950,8950,8950,0
20230628,173000,456079150,8950,8950,8950,8950,0
20230628,172900,456079150,8950,8950,8950,8950,823
20230628,172800,456079150,8950,8950,8950,8950,0
20230628,172700,456079150,8950,8950,8950,8950,0
20230628,172600,456079150,8950,8950,8950,8950,0
20230628,172500,456079150,8950,8950,8950,8950,0
20230628,172400,456079150,8950,8950,8950,8950,0
20230628,172300,456079150,8950,8950,8950,8950,0
20230628,172200,456079150,8950,8950,8950,8950,0
20230628,172100,456079150,8950,8950,8950,8950,0
20230628,172000,456079150,8950,8950,8950,8950,0
20230628,171900,456079150,8950,8950,8950,8950,0
20230628,171800,456079150,8950,8950,8950,8950,0
20230628,171700,456079150,8950,8950,8950,8950,0
20230628,171600,456079150,8950,8950,8950,8950,0
20230628,171500,456079150,8950,8950,8950,8950,0
20230628,171400,456079150,8950,8950,8950,8950,0
20230628,171300,456079150,8950,8950,8950,8950,0
20230628,171200,456079150,8950,8950,8950,8950,0
20230628,171100,456079150,8950,8950,8950,8950,0
20230628,171000,456079150,8950,8950,8950,8950,0
20230628,170900,456079150,8950,8950,8950,8950,0
20230628,170800,456079150,8950,8950,8950,8950,0
20230628,170700,456079150,8950,8950,8950,8950,0
20230628,170600,456079150,8950,8950,8950,8950,0
20230628,170500,456079150,8950,8950,8950,8950,0
20230628,170400,456079150,8950,8950,8950,8950,0
20230628,170300,456079150,8950,8950,8950,8950,0
20230628,170200,456079150,8950,8950,8950,8950,0
20230628,170100,456079150,8950,8950,8950,8950,0
20230628,170000,456079150,8950,8950,8950,8950,0
20230628,165900,456079150,8950,8950,8950,8950,823
20230628,165800,456079150,8950,8950,8950,8950,0
20230628,165700,456079150,8950,8950,8950,8950,0
20230628,165600,456079150,8950,8950,8950,8950,0
20230628,165500,456079150,8950,8950,8950,8950,0
20230628,165400,456079150,8950,8950,8950,8950,0
20230628,165300,456079150,8950,8950,8950,8950,0
20230628,165200,456079150,8950,8950,8950,8950,0
20230628,165100,456079150,8950,8950,8950,8950,0
20230628,165000,456079150,8950,8950,8950,8950,0
20230628,164900,456079150,8950,8950,8950,8950,0
20230628,164800,456079150,8950,8950,8950,8950,0
20230628,164700,456079150,8950,8950,8950,8950,0
20230628,164600,456079150,8950,8950,8950,8950,0
20230628,164500,456079150,8950,8950,8950,8950,0
20230628,164400,456079150,8950,8950,8950,8950,0
20230628,164300,456079150,8950,8950,8950,8950,0
20230628,164200,456079150,8950,8950,8950,8950,0
20230628,164100,456079150,8950,8950,8950,8950,0
20230628,164000,456079150,8950,8950,8950,8950,0
20230628,163900,456079150,8950,8950,8950,8950,0
20230628,163800,456079150,8950,8950,8950,8950,0
20230628,163700,456079150,8950,8950,8950,8950,0
20230628,163600,456079150,8950,8950,8950,8950,0
20230628,163500,456079150,8950,8950,8950,8950,0
20230628,163400,456079150,8950,8950,8950,8950,0
20230628,163300,456079150,8950,8950,8950,8950,0
20230628,163200,456079150,8950,8950,8950,8950,0
20230628,163100,456079150,8950,8950,8950,8950,0
20230628,163000,456079150,8950,8950,8950,8950,0
20230628,162900,456079150,8950,8950,8950,8950,823
20230628,162800,456079150,8950,8950,8950,8950,0
20230628,162700,456079150,8950,8950,8950,8950,0
20230628,162600,456079150,8950,8950,8950,8950,0
20230628,162500,456079150,8950,8950,8950,8950,0
20230628,162400,456079150,8950,8950,8950,8950,0
20230628,162300,456079150,8950,8950,8950,8950,0
20230628,162200,456079150,8950,8950,8950,8950,0
20230628,162100,456079150,8950,8950,8950,8950,0
20230628,162000,456079150,8950,8950,8950,8950,0
20230628,161900,456079150,8950,8950,8950,8950,0
20230628,161800,456079150,8950,8950,8950,8950,0
20230628,161700,456079150,8950,8950,8950,8950,0
20230628,161600,456079150,8950,8950,8950,8950,0
20230628,161500,456079150,8950,8950,8950,8950,0
20230628,161400,456079150,8950,8950,8950,8950,0
20230628,161300,456079150,8950,8950,8950,8950,0
20230628,161200,456079150,8950,8950,8950,8950,0
20230628,161100,456079150,8950,8950,8950,8950,0
20230628,161000,456079150,8950,8950,8950,8950,0
20230628,160900,456079150,8950,8950,8950,8950,0
20230628,160800,456079150,8950,8950,8950,8950,0
20230628,160700,456079150,8950,8950,8950,8950,0
20230628,160600,456079150,8950,8950,8950,8950,0
20230628,160500,456079150,8950,8950,8950,8950,0
20230628,160400,456079150,8950,8950,8950,8950,0
20230628,160300,456079150,8950,8950,8950,8950,0
20230628,160200,456079150,8950,8950,8950,8950,0
20230628,160100,456079150,8950,8950,8950,8950,0
20230628,160000,456079150,8950,8950,8950,8950,0
20230628,155900,456079150,8950,8950,8950,8950,823
20230628,155800,456079150,8950,8950,8950,8950,0
20230628,155700,456079150,8950,8950,8950,8950,0
20230628,155600,456079150,8950,8950,8950,8950,0
20230628,155500,456079150,8950,8950,8950,8950,0
20230628,155400,456079150,8950,8950,8950,8950,0
20230628,155300,456079150,8950,8950,8950,8950,0
20230628,155200,456079150,8950,8950,8950,8950,0
20230628,155100,456079150,8950,8950,8950,8950,0
20230628,155000,456079150,8950,8950,8950,8950,0
20230628,154900,456079150,8950,8950,8950,8950,0
20230628,154800,456079150,8950,8950,8950,8950,0
20230628,154700,456079150,8950,8950,8950,8950,0
20230628,154600,456079150,8950,8950,8950,8950,0
20230628,154500,456079150,8950,8950,8950,8950,0
20230628,154400,456079150,8950,8950,8950,8950,0
20230628,154300,456079150,8950,8950,8950,8950,0
20230628,154200,456079150,8950,8950,8950,8950,0
20230628,154100,456079150,8950,8950,8950,8950,0
20230628,154000,456079150,8950,8950,8950,8950,0
20230628,153900,456079150,8950,8950,8950,8950,0
20230628,153800,456079150,8950,8950,8950,8950,0
20230628,153700,456079150,8950,8950,8950,8950,0
20230628,153600,456079150,8950,8950,8950,8950,0
20230628,153500,456079150,8950,8950,8950,8950,0
20230628,153400,456079150,8950,8950,8950,8950,0
20230628,153300,456079150,8950,8950,8950,8950,0
20230628,153200,456079150,8950,8950,8950,8950,0
20230628,153100,456079150,8950,8950,8950,8950,0
20230628,153000,456079150,8950,8950,8950,8950,823
20230628,152900,448713300,8950,8950,8950,8950,0
20230628,152800,448713300,8950,8950,8950,8950,0
20230628,152700,448713300,8950,8950,8950,8950,0
20230628,152600,448713300,8950,8950,8950,8950,0
20230628,152500,448713300,8950,8950,8950,8950,0
20230628,152400,448713300,8950,8950,8950,8950,0
20230628,152300,448713300,8950,8950,8950,8950,0
20230628,152200,448713300,8950,8950,8950,8950,0
20230628,152100,448713300,8950,8950,8950,8950,0
20230628,152000,448713300,8950,8950,8950,8950,0
20230628,151900,448713300,8950,8950,8950,8950,0
20230628,151800,448713300,8950,8950,8950,8950,0
20230628,151700,448713300,8950,8950,8950,8950,0
20230628,151600,448713300,8950,8950,8950,8950,0
20230628,151500,448713300,8950,8950,8950,8950,0
20230628,151400,448713300,8950,8950,8950,8950,0
20230628,151300,448713300,8950,8950,8950,8950,55
20230628,151200,448221050,8940,8950,8960,8940,386
20230628,151100,444768210,8950,8950,8950,8950,0
20230628,151000,444768210,8950,8950,8950,8950,22
20230628,150900,444571310,9000,9000,9000,9000,0
20230628,150800,444571310,9000,9000,9000,9000,0
20230628,150700,444571310,9000,9000,9000,9000,0
20230628,150600,444571310,9000,9000,9000,9000,10
20230628,150500,444481310,8930,8930,8930,8930,0
20230628,150400,444481310,8930,8930,8930,8930,0
20230628,150300,444481310,8930,8930,8930,8930,0
20230628,150200,444481310,8930,8930,8930,8930,0
20230628,150100,444481310,8930,8930,8930,8930,0
20230628,150000,444481310,8930,8990,8990,8930,556
20230628,145900,439504500,9020,9020,9020,9020,0
20230628,145800,439504500,9020,9020,9020,9020,0
20230628,145700,439504500,9020,9020,9020,9020,0
20230628,145600,439504500,9020,9020,9020,9020,0
20230628,145500,439504500,9020,9010,9020,9010,50
20230628,145400,439053550,9020,9020,9020,9020,0
20230628,145300,439053550,9020,9020,9020,9020,0
20230628,145200,439053550,9020,9020,9020,9020,0
20230628,145100,439053550,9020,9020,9020,9020,0
20230628,145000,439053550,9020,9020,9020,9020,0
20230628,144900,439053550,9020,9020,9020,9020,0
20230628,144800,439053550,9020,9020,9020,9020,0
20230628,144700,439053550,9020,9020,9020,9020,20
20230628,144600,438873150,8990,8990,8990,8990,0
20230628,144500,438873150,8990,8990,8990,8990,0
20230628,144400,438873150,8990,8990,8990,8990,0
20230628,144300,438873150,8990,9000,9000,8990,300
20230628,144200,436175570,9010,9010,9010,9010,0
20230628,144100,436175570,9010,9010,9010,9010,200
20230628,144000,434373570,9020,9020,9020,9020,0
20230628,143900,434373570,9020,9020,9020,9020,0
20230628,143800,434373570,9020,9020,9020,9020,0
20230628,143700,434373570,9020,9020,9030,9020,112
20230628,143600,433363240,9020,9020,9020,9020,9
20230628,143500,433282060,9020,9020,9020,9020,102
20230628,143400,432362020,9010,9000,9010,9000,45
20230628,143300,431956610,9000,8990,9000,8990,184
20230628,143200,430301950,8970,8970,8970,8970,0
20230628,143100,430301950,8970,8970,8970,8970,0
20230628,143000,430301950,8970,8970,8970,8970,0
20230628,142900,430301950,8970,8970,8970,8970,0
20230628,142800,430301950,8970,8970,8970,8970,0
20230628,142700,430301950,8970,8970,8970,8970,56
20230628,142600,429799630,8990,8990,8990,8990,0
20230628,142500,429799630,8990,8990,8990,8990,0
20230628,142400,429799630,8990,8990,8990,8990,0
20230628,142300,429799630,8990,8990,8990,8990,50
20230628,142200,429350130,8960,8960,8960,8960,0
20230628,142100,429350130,8960,8960,8960,8960,3
20230628,142000,429323250,8990,8990,8990,8990,0
20230628,141900,429323250,8990,8990,8990,8990,0
20230628,141800,429323250,8990,8990,8990,8990,0
20230628,141700,429323250,8990,8990,8990,8990,0
20230628,141600,429323250,8990,8990,8990,8990,0
20230628,141500,429323250,8990,8990,8990,8990,0
20230628,141400,429323250,8990,8990,8990,8990,0
20230628,141300,429323250,8990,8990,8990,8990,0
20230628,141200,429323250,8990,8990,8990,8990,0
20230628,141100,429323250,8990,8990,8990,8990,1
20230628,141000,429314260,8960,8960,8960,8960,0
20230628,140900,429314260,8960,8960,8960,8960,0
20230628,140800,429314260,8960,8960,8960,8960,0
20230628,140700,429314260,8960,8960,8960,8960,0
20230628,140600,429314260,8960,8960,8960,8960,0
20230628,140500,429314260,8960,8960,8960,8960,0
20230628,140400,429314260,8960,8960,8960,8960,0
20230628,140300,429314260,8960,8960,8960,8960,0
20230628,140200,429314260,8960,8960,8960,8960,2
20230628,140100,429296340,8950,8950,8950,8950,0
20230628,140000,429296340,8950,8950,8950,8950,0
20230628,135900,429296340,8950,8950,8950,8950,0
20230628,135800,429296340,8950,8950,8950,8950,0
20230628,135700,429296340,8950,8950,8950,8950,0
20230628,135600,429296340,8950,8950,8950,8950,0
20230628,135500,429296340,8950,8950,8950,8950,0
20230628,135400,429296340,8950,8950,8950,8950,0
20230628,135300,429296340,8950,8950,8950,8950,0
20230628,135200,429296340,8950,8950,8950,8950,0
20230628,135100,429296340,8950,8950,8950,8950,0
20230628,135000,429296340,8950,8950,8950,8950,0
20230628,134900,429296340,8950,8950,8950,8950,0
20230628,134800,429296340,8950,8950,8950,8950,0
20230628,134700,429296340,8950,8950,8950,8950,0
20230628,134600,429296340,8950,8990,8990,8950,1500
20230628,134500,415864740,8950,8950,8950,8950,0
20230628,134400,415864740,8950,8950,8950,8950,0
20230628,134300,415864740,8950,9010,9010,8950,1500
20230628,134200,402421650,8990,8990,8990,8990,0
20230628,134100,402421650,8990,9000,9000,8990,700
20230628,134000,396126120,9000,9000,9000,9000,1
20230628,133900,396117120,9050,9050,9050,9050,20
20230628,133800,395936120,8990,9010,9010,8990,568
20230628,133700,390827000,9010,9010,9010,9010,0
20230628,133600,390827000,9010,9010,9010,9010,0
20230628,133500,390827000,9010,9010,9010,9010,0
20230628,133400,390827000,9010,9030,9030,9000,301
20230628,133300,388113780,9030,9030,9030,9030,1
20230628,133200,388104750,9030,9030,9030,9030,0
20230628,133100,388104750,9030,9030,9030,9030,0
20230628,133000,388104750,9030,9050,9050,9030,210
20230628,132900,386207940,9060,9060,9060,9060,0
20230628,132800,386207940,9060,9060,9060,9060,125
20230628,132700,385075440,9060,9060,9060,9060,0
20230628,132600,385075440,9060,9060,9060,9060,0
20230628,132500,385075440,9060,9060,9060,9060,0
20230628,132400,385075440,9060,9060,9060,9060,500
20230628,132300,380545440,9060,9070,9070,9060,173
20230628,132200,378976380,9070,9070,9070,9070,0
20230628,132100,378976380,9070,9070,9070,9070,0
20230628,132000,378976380,9070,9090,9090,9070,62
20230628,131900,378413960,9090,9090,9090,9090,61
20230628,131800,377859470,9090,9090,9090,9090,0
20230628,131700,377859470,9090,9090,9090,9090,10
20230628,131600,377768570,9060,9060,9060,9060,0
20230628,131500,377768570,9060,9060,9060,9060,10
20230628,131400,377677970,9060,9070,9070,9060,9
20230628,131300,377596400,9060,9060,9060,9060,0
20230628,131200,377596400,9060,9070,9070,9060,200
20230628,131100,375784300,9130,9130,9130,9130,0
20230628,131000,375784300,9130,9130,9130,9130,0
20230628,130900,375784300,9130,9130,9130,9130,0
20230628,130800,375784300,9130,9130,9130,9130,0
20230628,130700,375784300,9130,9130,9130,9130,1
20230628,130600,375775170,9140,9140,9140,9140,0
20230628,130500,375775170,9140,9140,9140,9140,0
20230628,130400,375775170,9140,9140,9140,9140,0
20230628,130300,375775170,9140,9140,9140,9140,0
20230628,130200,375775170,9140,9140,9140,9140,0
20230628,130100,375775170,9140,9140,9140,9140,0
20230628,130000,375775170,9140,9140,9140,9140,0
20230628,125900,375775170,9140,9140,9140,9140,0
20230628,125800,375775170,9140,9140,9140,9140,1
20230628,125700,375766030,9140,9070,9140,9070,9
20230628,125600,375683940,9070,9080,9080,9070,28
20230628,125500,375429790,9160,9160,9160,9160,0
20230628,125400,375429790,9160,9150,9160,9150,5
20230628,125300,375384010,9160,9160,9160,9160,0
20230628,125200,375384010,9160,9160,9160,9160,0
20230628,125100,375384010,9160,9140,9160,9140,66
20230628,125000,374779700,9060,9160,9160,9060,8
20230628,124900,374706700,9170,9170,9170,9170,0
20230628,124800,374706700,9170,9160,9170,9160,51
20230628,124700,374239530,9160,9150,9160,9150,782
20230628,124600,367084220,9150,9100,9150,9100,301
20230628,124500,364331420,9050,9050,9050,9000,825
20230628,124400,356897550,9050,9150,9150,9050,1833
20230628,124300,340234100,9180,9170,9180,9160,30
20230628,124200,339959020,9170,9150,9180,9150,1279
20230628,124100,328245260,9150,9120,9150,9120,1408
20230628,124000,315401070,9150,9150,9150,9110,148
20230628,123900,314047030,9140,9110,9140,9110,502
20230628,123800,309458810,9150,9140,9150,9140,599
20230628,123700,303983510,9140,9090,9140,9050,1689
20230628,123600,288640300,9090,9090,9090,9090,20
20230628,123500,288458500,9100,9100,9100,9100,1274
20230628,123400,276865100,9090,9090,9100,9090,215
20230628,123300,274910650,9100,9090,9100,9090,329
20230628,123200,271920010,9090,9020,9090,9020,2749
20230628,123100,247034760,9020,9020,9020,9020,0
20230628,123000,247034760,9020,9010,9020,9010,6
20230628,122900,246980690,9000,9000,9000,9000,0
20230628,122800,246980690,9000,9000,9000,9000,42
20230628,122700,246602690,9010,9010,9010,9010,1
20230628,122600,246593680,9020,9020,9020,9020,0
20230628,122500,246593680,9020,9020,9020,9020,0
20230628,122400,246593680,9020,9020,9020,9020,1
20230628,122300,246584660,9010,9010,9010,9010,0
20230628,122200,246584660,9010,9010,9010,9010,0
20230628,122100,246584660,9010,9010,9010,9010,2
20230628,122000,246566640,9010,9000,9010,9000,347
20230628,121900,243442450,9000,9000,9000,9000,16
20230628,121800,243298450,9010,9010,9010,9010,0
20230628,121700,243298450,9010,9010,9010,9010,0
20230628,121600,243298450,9010,9010,9010,9010,0
20230628,121500,243298450,9010,9010,9010,9010,0
20230628,121400,243298450,9010,9010,9010,9010,0
20230628,121300,243298450,9010,9010,9010,9010,0
20230628,121200,243298450,9010,9010,9010,9010,0
20230628,121100,243298450,9010,9010,9010,9010,2
20230628,121000,243280430,9000,9000,9000,9000,0
20230628,120900,243280430,9000,9000,9000,9000,0
20230628,120800,243280430,9000,9000,9000,9000,0
20230628,120700,243280430,9000,9000,9000,9000,131
20230628,120600,242101430,9000,9000,9000,9000,5
20230628,120500,242056430,9000,9000,9000,9000,0
20230628,120400,242056430,9000,9000,9000,9000,0
20230628,120300,242056430,9000,9000,9000,9000,30
20230628,120200,241786430,9010,9010,9010,9010,0
20230628,120100,241786430,9010,9010,9010,9010,0
20230628,120000,241786430,9010,9010,9010,9010,0
20230628,115900,241786430,9010,9010,9010,9010,0
20230628,115800,241786430,9010,9000,9010,9000,23
20230628,115700,241579230,9010,9010,9010,9010,5
20230628,115600,241534180,9000,9000,9000,9000,60
20230628,115500,240994180,9010,9010,9010,9010,0
20230628,115400,240994180,9010,9010,9010,9010,0
20230628,115300,240994180,9010,9010,9010,9010,0
20230628,115200,240994180,9010,9010,9010,9010,14
20230628,115100,240868040,9010,9010,9010,9010,0
20230628,115000,240868040,9010,9010,9010,9010,0
20230628,114900,240868040,9010,9010,9010,9010,0
20230628,114800,240868040,9010,9010,9010,9010,0
20230628,114700,240868040,9010,9010,9010,9010,0
20230628,114600,240868040,9010,9010,9010,9010,12
20230628,114500,240759920,9010,9010,9010,9010,0
20230628,114400,240759920,9010,9010,9010,9010,0
20230628,114300,240759920,9010,9010,9010,9010,0
20230628,114200,240759920,9010,9010,9010,9010,0
20230628,114100,240759920,9010,9010,9010,9010,1
20230628,114000,240750910,9000,9010,9010,9000,13
20230628,113900,240633790,9030,9030,9030,9030,0
20230628,113800,240633790,9030,9030,9030,9030,0
20230628,113700,240633790,9030,9030,9030,9030,0
20230628,113600,240633790,9030,9030,9030,9030,0
20230628,113500,240633790,9030,9030,9030,9030,1
20230628,113400,240624760,9000,9000,9000,9000,0
20230628,113300,240624760,9000,9000,9000,9000,30
20230628,113200,240354760,9030,9030,9030,9030,2
20230628,113100,240336700,9000,9000,9000,9000,0
20230628,113000,240336700,9000,9000,9000,9000,0
20230628,112900,240336700,9000,9000,9000,9000,0
20230628,112800,240336700,9000,9000,9000,9000,20
20230628,112700,240156700,9030,9030,9030,9030,0
20230628,112600,240156700,9030,9030,9030,9030,0
20230628,112500,240156700,9030,9020,9030,9020,23
20230628,112400,239949020,9030,9030,9030,9030,0
20230628,112300,239949020,9030,9030,9030,9030,0
20230628,112200,239949020,9030,9030,9030,9030,0
20230628,112100,239949020,9030,9030,9030,9030,0
20230628,112000,239949020,9030,9030,9030,9030,0
20230628,111900,239949020,9030,9030,9030,9030,0
20230628,111800,239949020,9030,9030,9030,9030,20
20230628,111700,239768420,9040,9020,9040,9010,106
20230628,111600,238811780,9020,9020,9020,9020,10
20230628,111500,238721580,9030,9030,9030,9030,0
20230628,111400,238721580,9030,9030,9030,9030,0
20230628,111300,238721580,9030,9030,9030,9030,0
20230628,111200,238721580,9030,9040,9040,9030,127
20230628,111100,237574710,9040,9040,9040,9040,1
20230628,111000,237565670,9040,9040,9040,9040,0
20230628,110900,237565670,9040,9010,9040,9010,398
20230628,110800,233974320,9010,9010,9010,9010,1
20230628,110700,233965310,9010,8980,9010,8970,100
20230628,110600,233067550,9020,9000,9020,8970,910
20230628,110500,224887930,8990,8990,8990,8990,0
20230628,110400,224887930,8990,8990,8990,8990,45
20230628,110300,224483380,8980,8980,8980,8980,0
20230628,110200,224483380,8980,8980,8980,8980,0
20230628,110100,224483380,8980,8980,8980,8980,0
20230628,110000,224483380,8980,9020,9020,8980,155
20230628,105900,223086390,9020,9020,9020,9020,0
20230628,105800,223086390,9020,9020,9020,9020,33
20230628,105700,222788730,9020,9020,9020,9020,0
20230628,105600,222788730,9020,9020,9020,9020,0
20230628,105500,222788730,9020,9020,9020,9020,0
20230628,105400,222788730,9020,9020,9020,9020,1
20230628,105300,222779710,8990,8990,8990,8990,5
20230628,105200,222734760,8980,8980,8980,8980,1
20230628,105100,222725780,9020,9010,9020,9010,50
20230628,105000,222275270,9010,9010,9010,9010,1
20230628,104900,222266260,9000,9000,9000,9000,61
20230628,104800,221717260,9000,9010,9010,9000,164
20230628,104700,220240020,9020,9020,9020,9020,16
20230628,104600,220095700,9020,9020,9020,9020,50
20230628,104500,219644700,9040,9040,9040,9040,4
20230628,104400,219608540,9040,9040,9040,9040,0
20230628,104300,219608540,9040,9040,9040,9040,200
20230628,104200,217800540,9040,9040,9040,9040,100
20230628,104100,216896540,9040,9040,9040,9040,9
20230628,104000,216815180,9040,9040,9040,9040,3
20230628,103900,216788060,9040,9040,9040,9040,100
20230628,103800,215884060,9040,9040,9040,9040,0
20230628,103700,215884060,9040,9040,9040,9040,169
20230628,103600,214356300,9000,9000,9000,9000,49
20230628,103500,213915300,9000,9040,9040,9000,281
20230628,103400,211375770,9050,9040,9050,9040,192
20230628,103300,209640010,9040,9040,9040,9040,2
20230628,103200,209621930,9040,9000,9040,9000,971
20230628,103100,200872230,9010,8990,9010,8990,704
20230628,103000,194538010,8990,8990,8990,8990,0
20230628,102900,194538010,8990,8990,8990,8990,0
20230628,102800,194538010,8990,8960,8990,8960,54
20230628,102700,194052670,8960,8980,8990,8960,675
20230628,102600,187985100,8980,8950,8980,8950,1369
20230628,102500,175715290,8950,8940,8950,8940,5
20230628,102400,175670570,8950,8950,8950,8950,10
20230628,102300,175581070,8950,8950,8950,8940,126
20230628,102200,174454370,8950,8940,8950,8940,368
20230628,102100,171164430,8940,8930,8940,8900,125
20230628,102000,170050970,8940,8940,8940,8940,0
20230628,101900,170050970,8940,8930,8940,8900,103
20230628,101800,169134160,8940,8880,8940,8880,2879
20230628,101700,143502550,8870,8870,8870,8850,468
20230628,101600,139351590,8870,8870,8870,8850,66
20230628,101500,138767170,8870,8870,8870,8870,0
20230628,101400,138767170,8870,8850,8870,8850,349
20230628,101300,135678500,8850,8850,8870,8850,927
20230628,101200,127473940,8850,8850,8850,8850,300
20230628,101100,124818940,8850,8840,8850,8830,338
20230628,101000,121830790,8810,8810,8810,8810,0
20230628,100900,121830790,8810,8810,8810,8810,2
20230628,100800,121813170,8820,8820,8820,8820,0
20230628,100700,121813170,8820,8820,8820,8820,0
20230628,100600,121813170,8820,8820,8820,8820,0
20230628,100500,121813170,8820,8820,8820,8820,0
20230628,100400,121813170,8820,8820,8820,8820,0
20230628,100300,121813170,8820,8820,8820,8820,0
20230628,100200,121813170,8820,8820,8820,8820,1024
20230628,100100,112781490,8800,8800,8800,8800,0
20230628,100000,112781490,8800,8800,8800,8800,50
20230628,095900,112341490,8800,8820,8820,8800,218
20230628,095800,110420730,8810,8820,8820,8810,80
20230628,095700,109715720,8830,8810,8830,8800,358
20230628,095600,106560230,8800,8800,8800,8800,0
20230628,095500,106560230,8800,8800,8800,8800,21
20230628,095400,106375430,8800,8800,8800,8800,0
20230628,095300,106375430,8800,8800,8800,8800,0
20230628,095200,106375430,8800,8800,8800,8800,8
20230628,095100,106305030,8810,8810,8810,8810,13
20230628,095000,106190500,8810,8810,8810,8810,0
20230628,094900,106190500,8810,8810,8810,8810,0
20230628,094800,106190500,8810,8810,8810,8810,0
20230628,094700,106190500,8810,8810,8810,8810,1
20230628,094600,106181690,8820,8820,8820,8820,13
20230628,094500,106067030,8830,8830,8830,8830,2
20230628,094400,106049370,8780,8780,8780,8780,1
20230628,094300,106040590,8800,8800,8800,8800,0
20230628,094200,106040590,8800,8800,8800,8800,0
20230628,094100,106040590,8800,8800,8800,8800,0
20230628,094000,106040590,8800,8780,8800,8780,367
20230628,093900,102815330,8780,8780,8780,8780,0
20230628,093800,102815330,8780,8780,8780,8780,40
20230628,093700,102464130,8780,8780,8780,8780,0
20230628,093600,102464130,8780,8780,8780,8780,1
20230628,093500,102455350,8740,8790,8790,8740,2406
20230628,093400,81407760,8790,8790,8790,8790,200
20230628,093300,79649760,8770,8820,8820,8770,1588
20230628,093200,65720780,8830,8840,8840,8830,102
20230628,093100,64820100,8870,8870,8870,8870,10
20230628,093000,64731400,8800,8860,8870,8800,29
20230628,092900,64475060,8880,8880,8880,8880,1
20230628,092800,64466180,8890,8890,8900,8890,131
20230628,092700,63300860,8890,8890,8890,8890,0
20230628,092600,63300860,8890,8890,8890,8890,1
20230628,092500,63291970,8900,8900,8900,8900,10
20230628,092400,63202970,8930,8930,8930,8930,0
20230628,092300,63202970,8930,8930,8930,8930,0
20230628,092200,63202970,8930,8930,8930,8930,0
20230628,092100,63202970,8930,8930,8930,8930,0
20230628,092000,63202970,8930,8900,8930,8840,102
20230628,091900,62296880,8850,8850,8850,8850,0
20230628,091800,62296880,8850,8850,8850,8850,0
20230628,091700,62296880,8850,8820,8850,8820,465
20230628,091600,58183300,8820,8810,8820,8810,165
20230628,091500,56728690,8810,8810,8810,8810,0
20230628,091400,56728690,8810,8810,8810,8810,0
20230628,091300,56728690,8810,8810,8810,8810,0
20230628,091200,56728690,8810,8810,8810,8810,5
20230628,091100,56684640,8810,8810,8810,8810,138
20230628,091000,55468860,8800,8800,8800,8800,60
20230628,090900,54940860,8800,8800,8800,8800,114
20230628,090800,53937660,8770,8770,8770,8770,0
20230628,090700,53937660,8770,8770,8770,8770,0
20230628,090600,53937660,8770,8770,8770,8770,100
20230628,090500,53060660,8800,8800,8800,8790,1465
20230628,090400,40168710,8790,8750,8790,8750,200
20230628,090300,38415830,8730,8730,8730,8730,0
20230628,090200,38415830,8730,8740,8740,8730,2784
20230628,090100,14084310,8740,8760,8760,8740,1538
20230628,090000,638750,8750,8750,8750,8750,73