KissMeData/069730/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193200,149767365,4895,4895,4895,4895,966
20230628,193100,149767365,4895,4895,4895,4895,0
20230628,193000,149767365,4895,4895,4895,4895,0
20230628,192900,149767365,4895,4895,4895,4895,0
20230628,192800,149767365,4895,4895,4895,4895,0
20230628,192700,149767365,4895,4895,4895,4895,0
20230628,192600,149767365,4895,4895,4895,4895,0
20230628,192500,149767365,4895,4895,4895,4895,0
20230628,192400,149767365,4895,4895,4895,4895,0
20230628,192300,149767365,4895,4895,4895,4895,0
20230628,192200,149767365,4895,4895,4895,4895,0
20230628,192100,149767365,4895,4895,4895,4895,0
20230628,192000,149767365,4895,4895,4895,4895,0
20230628,191900,149767365,4895,4895,4895,4895,0
20230628,191800,149767365,4895,4895,4895,4895,0
20230628,191700,149767365,4895,4895,4895,4895,0
20230628,191600,149767365,4895,4895,4895,4895,0
20230628,191500,149767365,4895,4895,4895,4895,0
20230628,191400,149767365,4895,4895,4895,4895,0
20230628,191300,149767365,4895,4895,4895,4895,0
20230628,191200,149767365,4895,4895,4895,4895,0
20230628,191100,149767365,4895,4895,4895,4895,0
20230628,191000,149767365,4895,4895,4895,4895,0
20230628,190900,149767365,4895,4895,4895,4895,0
20230628,190800,149767365,4895,4895,4895,4895,0
20230628,190700,149767365,4895,4895,4895,4895,0
20230628,190600,149767365,4895,4895,4895,4895,0
20230628,190500,149767365,4895,4895,4895,4895,0
20230628,190400,149767365,4895,4895,4895,4895,0
20230628,190300,149767365,4895,4895,4895,4895,0
20230628,190200,149767365,4895,4895,4895,4895,966
20230628,190100,149767365,4895,4895,4895,4895,0
20230628,190000,149767365,4895,4895,4895,4895,0
20230628,185900,149767365,4895,4895,4895,4895,0
20230628,185800,149767365,4895,4895,4895,4895,0
20230628,185700,149767365,4895,4895,4895,4895,0
20230628,185600,149767365,4895,4895,4895,4895,0
20230628,185500,149767365,4895,4895,4895,4895,0
20230628,185400,149767365,4895,4895,4895,4895,0
20230628,185300,149767365,4895,4895,4895,4895,0
20230628,185200,149767365,4895,4895,4895,4895,0
20230628,185100,149767365,4895,4895,4895,4895,0
20230628,185000,149767365,4895,4895,4895,4895,0
20230628,184900,149767365,4895,4895,4895,4895,0
20230628,184800,149767365,4895,4895,4895,4895,0
20230628,184700,149767365,4895,4895,4895,4895,0
20230628,184600,149767365,4895,4895,4895,4895,0
20230628,184500,149767365,4895,4895,4895,4895,0
20230628,184400,149767365,4895,4895,4895,4895,0
20230628,184300,149767365,4895,4895,4895,4895,0
20230628,184200,149767365,4895,4895,4895,4895,0
20230628,184100,149767365,4895,4895,4895,4895,0
20230628,184000,149767365,4895,4895,4895,4895,0
20230628,183900,149767365,4895,4895,4895,4895,0
20230628,183800,149767365,4895,4895,4895,4895,0
20230628,183700,149767365,4895,4895,4895,4895,0
20230628,183600,149767365,4895,4895,4895,4895,0
20230628,183500,149767365,4895,4895,4895,4895,0
20230628,183400,149767365,4895,4895,4895,4895,0
20230628,183300,149767365,4895,4895,4895,4895,0
20230628,183200,149767365,4895,4895,4895,4895,966
20230628,183100,149767365,4895,4895,4895,4895,0
20230628,183000,149767365,4895,4895,4895,4895,0
20230628,182900,149767365,4895,4895,4895,4895,0
20230628,182800,149767365,4895,4895,4895,4895,0
20230628,182700,149767365,4895,4895,4895,4895,0
20230628,182600,149767365,4895,4895,4895,4895,0
20230628,182500,149767365,4895,4895,4895,4895,0
20230628,182400,149767365,4895,4895,4895,4895,0
20230628,182300,149767365,4895,4895,4895,4895,0
20230628,182200,149767365,4895,4895,4895,4895,0
20230628,182100,149767365,4895,4895,4895,4895,0
20230628,182000,149767365,4895,4895,4895,4895,0
20230628,181900,149767365,4895,4895,4895,4895,0
20230628,181800,149767365,4895,4895,4895,4895,0
20230628,181700,149767365,4895,4895,4895,4895,0
20230628,181600,149767365,4895,4895,4895,4895,0
20230628,181500,149767365,4895,4895,4895,4895,0
20230628,181400,149767365,4895,4895,4895,4895,0
20230628,181300,149767365,4895,4895,4895,4895,0
20230628,181200,149767365,4895,4895,4895,4895,0
20230628,181100,149767365,4895,4895,4895,4895,0
20230628,181000,149767365,4895,4895,4895,4895,0
20230628,180900,149767365,4895,4895,4895,4895,0
20230628,180800,149767365,4895,4895,4895,4895,0
20230628,180700,149767365,4895,4895,4895,4895,0
20230628,180600,149767365,4895,4895,4895,4895,0
20230628,180500,149767365,4895,4895,4895,4895,0
20230628,180400,149767365,4895,4895,4895,4895,0
20230628,180300,149767365,4895,4895,4895,4895,0
20230628,180200,149767365,4895,4895,4895,4895,966
20230628,180100,149767365,4895,4895,4895,4895,0
20230628,180000,149767365,4895,4895,4895,4895,0
20230628,175900,149767365,4895,4895,4895,4895,0
20230628,175800,149767365,4895,4895,4895,4895,0
20230628,175700,149767365,4895,4895,4895,4895,0
20230628,175600,149767365,4895,4895,4895,4895,0
20230628,175500,149767365,4895,4895,4895,4895,0
20230628,175400,149767365,4895,4895,4895,4895,0
20230628,175300,149767365,4895,4895,4895,4895,0
20230628,175200,149767365,4895,4895,4895,4895,0
20230628,175100,149767365,4895,4895,4895,4895,0
20230628,175000,149767365,4895,4895,4895,4895,0
20230628,174900,149767365,4895,4895,4895,4895,0
20230628,174800,149767365,4895,4895,4895,4895,0
20230628,174700,149767365,4895,4895,4895,4895,0
20230628,174600,149767365,4895,4895,4895,4895,0
20230628,174500,149767365,4895,4895,4895,4895,0
20230628,174400,149767365,4895,4895,4895,4895,0
20230628,174300,149767365,4895,4895,4895,4895,0
20230628,174200,149767365,4895,4895,4895,4895,0
20230628,174100,149767365,4895,4895,4895,4895,0
20230628,174000,149767365,4895,4895,4895,4895,0
20230628,173900,149767365,4895,4895,4895,4895,0
20230628,173800,149767365,4895,4895,4895,4895,0
20230628,173700,149767365,4895,4895,4895,4895,0
20230628,173600,149767365,4895,4895,4895,4895,0
20230628,173500,149767365,4895,4895,4895,4895,0
20230628,173400,149767365,4895,4895,4895,4895,0
20230628,173300,149767365,4895,4895,4895,4895,0
20230628,173200,149767365,4895,4895,4895,4895,966
20230628,173100,149767365,4895,4895,4895,4895,0
20230628,173000,149767365,4895,4895,4895,4895,0
20230628,172900,149767365,4895,4895,4895,4895,0
20230628,172800,149767365,4895,4895,4895,4895,0
20230628,172700,149767365,4895,4895,4895,4895,0
20230628,172600,149767365,4895,4895,4895,4895,0
20230628,172500,149767365,4895,4895,4895,4895,0
20230628,172400,149767365,4895,4895,4895,4895,0
20230628,172300,149767365,4895,4895,4895,4895,0
20230628,172200,149767365,4895,4895,4895,4895,0
20230628,172100,149767365,4895,4895,4895,4895,0
20230628,172000,149767365,4895,4895,4895,4895,0
20230628,171900,149767365,4895,4895,4895,4895,0
20230628,171800,149767365,4895,4895,4895,4895,0
20230628,171700,149767365,4895,4895,4895,4895,0
20230628,171600,149767365,4895,4895,4895,4895,0
20230628,171500,149767365,4895,4895,4895,4895,0
20230628,171400,149767365,4895,4895,4895,4895,0
20230628,171300,149767365,4895,4895,4895,4895,0
20230628,171200,149767365,4895,4895,4895,4895,0
20230628,171100,149767365,4895,4895,4895,4895,0
20230628,171000,149767365,4895,4895,4895,4895,0
20230628,170900,149767365,4895,4895,4895,4895,0
20230628,170800,149767365,4895,4895,4895,4895,0
20230628,170700,149767365,4895,4895,4895,4895,0
20230628,170600,149767365,4895,4895,4895,4895,0
20230628,170500,149767365,4895,4895,4895,4895,0
20230628,170400,149767365,4895,4895,4895,4895,0
20230628,170300,149767365,4895,4895,4895,4895,0
20230628,170200,149767365,4895,4895,4895,4895,966
20230628,170100,149767365,4895,4895,4895,4895,0
20230628,170000,149767365,4895,4895,4895,4895,0
20230628,165900,149767365,4895,4895,4895,4895,0
20230628,165800,149767365,4895,4895,4895,4895,0
20230628,165700,149767365,4895,4895,4895,4895,0
20230628,165600,149767365,4895,4895,4895,4895,0
20230628,165500,149767365,4895,4895,4895,4895,0
20230628,165400,149767365,4895,4895,4895,4895,0
20230628,165300,149767365,4895,4895,4895,4895,0
20230628,165200,149767365,4895,4895,4895,4895,0
20230628,165100,149767365,4895,4895,4895,4895,0
20230628,165000,149767365,4895,4895,4895,4895,0
20230628,164900,149767365,4895,4895,4895,4895,0
20230628,164800,149767365,4895,4895,4895,4895,0
20230628,164700,149767365,4895,4895,4895,4895,0
20230628,164600,149767365,4895,4895,4895,4895,0
20230628,164500,149767365,4895,4895,4895,4895,0
20230628,164400,149767365,4895,4895,4895,4895,0
20230628,164300,149767365,4895,4895,4895,4895,0
20230628,164200,149767365,4895,4895,4895,4895,0
20230628,164100,149767365,4895,4895,4895,4895,0
20230628,164000,149767365,4895,4895,4895,4895,0
20230628,163900,149767365,4895,4895,4895,4895,0
20230628,163800,149767365,4895,4895,4895,4895,0
20230628,163700,149767365,4895,4895,4895,4895,0
20230628,163600,149767365,4895,4895,4895,4895,0
20230628,163500,149767365,4895,4895,4895,4895,0
20230628,163400,149767365,4895,4895,4895,4895,0
20230628,163300,149767365,4895,4895,4895,4895,0
20230628,163200,149767365,4895,4895,4895,4895,966
20230628,163100,149767365,4895,4895,4895,4895,0
20230628,163000,149767365,4895,4895,4895,4895,0
20230628,162900,149767365,4895,4895,4895,4895,0
20230628,162800,149767365,4895,4895,4895,4895,0
20230628,162700,149767365,4895,4895,4895,4895,0
20230628,162600,149767365,4895,4895,4895,4895,0
20230628,162500,149767365,4895,4895,4895,4895,0
20230628,162400,149767365,4895,4895,4895,4895,0
20230628,162300,149767365,4895,4895,4895,4895,0
20230628,162200,149767365,4895,4895,4895,4895,0
20230628,162100,149767365,4895,4895,4895,4895,0
20230628,162000,149767365,4895,4895,4895,4895,0
20230628,161900,149767365,4895,4895,4895,4895,0
20230628,161800,149767365,4895,4895,4895,4895,0
20230628,161700,149767365,4895,4895,4895,4895,0
20230628,161600,149767365,4895,4895,4895,4895,0
20230628,161500,149767365,4895,4895,4895,4895,0
20230628,161400,149767365,4895,4895,4895,4895,0
20230628,161300,149767365,4895,4895,4895,4895,0
20230628,161200,149767365,4895,4895,4895,4895,0
20230628,161100,149767365,4895,4895,4895,4895,0
20230628,161000,149767365,4895,4895,4895,4895,0
20230628,160900,149767365,4895,4895,4895,4895,0
20230628,160800,149767365,4895,4895,4895,4895,0
20230628,160700,149767365,4895,4895,4895,4895,0
20230628,160600,149767365,4895,4895,4895,4895,0
20230628,160500,149767365,4895,4895,4895,4895,0
20230628,160400,149767365,4895,4895,4895,4895,0
20230628,160300,149767365,4895,4895,4895,4895,0
20230628,160200,149767365,4895,4895,4895,4895,966
20230628,160100,149767365,4895,4895,4895,4895,0
20230628,160000,149767365,4895,4895,4895,4895,0
20230628,155900,149767365,4895,4895,4895,4895,0
20230628,155800,149767365,4895,4895,4895,4895,0
20230628,155700,149767365,4895,4895,4895,4895,0
20230628,155600,149767365,4895,4895,4895,4895,0
20230628,155500,149767365,4895,4895,4895,4895,0
20230628,155400,149767365,4895,4895,4895,4895,0
20230628,155300,149767365,4895,4895,4895,4895,0
20230628,155200,149767365,4895,4895,4895,4895,0
20230628,155100,149767365,4895,4895,4895,4895,0
20230628,155000,149767365,4895,4895,4895,4895,0
20230628,154900,149767365,4895,4895,4895,4895,0
20230628,154800,149767365,4895,4895,4895,4895,0
20230628,154700,149767365,4895,4895,4895,4895,0
20230628,154600,149767365,4895,4895,4895,4895,0
20230628,154500,149767365,4895,4895,4895,4895,0
20230628,154400,149767365,4895,4895,4895,4895,0
20230628,154300,149767365,4895,4895,4895,4895,0
20230628,154200,149767365,4895,4895,4895,4895,0
20230628,154100,149767365,4895,4895,4895,4895,0
20230628,154000,149767365,4895,4895,4895,4895,0
20230628,153900,149767365,4895,4895,4895,4895,0
20230628,153800,149767365,4895,4895,4895,4895,0
20230628,153700,149767365,4895,4895,4895,4895,0
20230628,153600,149767365,4895,4895,4895,4895,0
20230628,153500,149767365,4895,4895,4895,4895,0
20230628,153400,149767365,4895,4895,4895,4895,0
20230628,153300,149767365,4895,4895,4895,4895,0
20230628,153200,149767365,4895,4895,4895,4895,966
20230628,153100,149767365,4895,4895,4895,4895,0
20230628,153000,149767365,4895,4895,4895,4895,966
20230628,152900,145038795,4890,4890,4890,4890,0
20230628,152800,145038795,4890,4890,4890,4890,0
20230628,152700,145038795,4890,4890,4890,4890,0
20230628,152600,145038795,4890,4890,4890,4890,0
20230628,152500,145038795,4890,4890,4890,4890,0
20230628,152400,145038795,4890,4890,4890,4890,0
20230628,152300,145038795,4890,4890,4890,4890,0
20230628,152200,145038795,4890,4890,4890,4890,0
20230628,152100,145038795,4890,4890,4890,4890,0
20230628,152000,145038795,4890,4890,4890,4890,0
20230628,151900,145038795,4890,4890,4890,4890,0
20230628,151800,145038795,4890,4875,4890,4875,4
20230628,151700,145019250,4875,4880,4880,4875,10
20230628,151600,144970475,4875,4875,4875,4875,0
20230628,151500,144970475,4875,4875,4875,4875,0
20230628,151400,144970475,4875,4875,4875,4875,89
20230628,151300,144536600,4875,4875,4875,4875,14
20230628,151200,144468350,4875,4875,4875,4875,50
20230628,151100,144224600,4895,4895,4895,4895,0
20230628,151000,144224600,4895,4895,4895,4895,0
20230628,150900,144224600,4895,4895,4895,4895,0
20230628,150800,144224600,4895,4895,4895,4895,0
20230628,150700,144224600,4895,4895,4895,4895,0
20230628,150600,144224600,4895,4895,4895,4895,0
20230628,150500,144224600,4895,4895,4895,4895,0
20230628,150400,144224600,4895,4895,4895,4895,0
20230628,150300,144224600,4895,4895,4895,4895,0
20230628,150200,144224600,4895,4895,4895,4895,0
20230628,150100,144224600,4895,4890,4895,4890,11
20230628,150000,144170805,4895,4895,4895,4895,0
20230628,145900,144170805,4895,4895,4895,4895,0
20230628,145800,144170805,4895,4890,4895,4890,100
20230628,145700,143681360,4870,4870,4870,4870,0
20230628,145600,143681360,4870,4870,4870,4870,0
20230628,145500,143681360,4870,4870,4870,4870,0
20230628,145400,143681360,4870,4870,4870,4870,0
20230628,145300,143681360,4870,4870,4870,4870,7
20230628,145200,143647270,4860,4860,4860,4860,0
20230628,145100,143647270,4860,4865,4865,4860,163
20230628,145000,142855030,4870,4870,4870,4870,0
20230628,144900,142855030,4870,4870,4870,4870,37
20230628,144800,142674840,4870,4870,4870,4870,829
20230628,144700,138637610,4870,4890,4890,4870,200
20230628,144600,137663570,4895,4895,4895,4895,0
20230628,144500,137663570,4895,4895,4895,4895,0
20230628,144400,137663570,4895,4895,4895,4895,0
20230628,144300,137663570,4895,4895,4895,4895,0
20230628,144200,137663570,4895,4895,4895,4895,0
20230628,144100,137663570,4895,4895,4895,4895,0
20230628,144000,137663570,4895,4895,4895,4895,1
20230628,143900,137658675,4870,4870,4870,4870,0
20230628,143800,137658675,4870,4870,4870,4870,0
20230628,143700,137658675,4870,4875,4875,4870,13
20230628,143600,137595345,4875,4875,4875,4875,0
20230628,143500,137595345,4875,4875,4875,4875,0
20230628,143400,137595345,4875,4875,4875,4875,153
20230628,143300,136849470,4895,4895,4895,4895,0
20230628,143200,136849470,4895,4895,4895,4895,0
20230628,143100,136849470,4895,4895,4895,4895,0
20230628,143000,136849470,4895,4895,4895,4895,0
20230628,142900,136849470,4895,4895,4895,4895,0
20230628,142800,136849470,4895,4895,4895,4895,0
20230628,142700,136849470,4895,4895,4895,4895,0
20230628,142600,136849470,4895,4895,4895,4895,0
20230628,142500,136849470,4895,4895,4895,4895,0
20230628,142400,136849470,4895,4895,4895,4895,0
20230628,142300,136849470,4895,4895,4895,4895,0
20230628,142200,136849470,4895,4895,4895,4895,0
20230628,142100,136849470,4895,4895,4895,4895,0
20230628,142000,136849470,4895,4895,4895,4895,40
20230628,141900,136653670,4900,4900,4900,4900,0
20230628,141800,136653670,4900,4900,4900,4900,0
20230628,141700,136653670,4900,4900,4900,4900,0
20230628,141600,136653670,4900,4900,4900,4900,0
20230628,141500,136653670,4900,4900,4900,4900,0
20230628,141400,136653670,4900,4900,4900,4900,0
20230628,141300,136653670,4900,4900,4900,4900,0
20230628,141200,136653670,4900,4900,4900,4900,0
20230628,141100,136653670,4900,4900,4900,4900,0
20230628,141000,136653670,4900,4900,4900,4900,0
20230628,140900,136653670,4900,4900,4900,4900,0
20230628,140800,136653670,4900,4900,4900,4900,0
20230628,140700,136653670,4900,4900,4900,4900,0
20230628,140600,136653670,4900,4900,4900,4900,0
20230628,140500,136653670,4900,4900,4900,4900,0
20230628,140400,136653670,4900,4900,4900,4900,0
20230628,140300,136653670,4900,4880,4900,4880,100
20230628,140200,136164710,4875,4875,4875,4875,20
20230628,140100,136067210,4880,4880,4880,4880,0
20230628,140000,136067210,4880,4880,4880,4880,0
20230628,135900,136067210,4880,4880,4880,4880,0
20230628,135800,136067210,4880,4880,4880,4880,0
20230628,135700,136067210,4880,4880,4880,4880,0
20230628,135600,136067210,4880,4880,4880,4880,41
20230628,135500,135867130,4880,4880,4880,4880,100
20230628,135400,135379130,4880,4880,4880,4880,41
20230628,135300,135179050,4880,4880,4880,4880,0
20230628,135200,135179050,4880,4880,4880,4880,0
20230628,135100,135179050,4880,4880,4880,4880,0
20230628,135000,135179050,4880,4880,4880,4880,0
20230628,134900,135179050,4880,4880,4880,4880,1024
20230628,134800,130181930,4880,4870,4880,4860,10
20230628,134700,130133245,4880,4880,4880,4880,1
20230628,134600,130128365,4875,4875,4875,4875,34
20230628,134500,129962615,4875,4875,4875,4875,0
20230628,134400,129962615,4875,4875,4875,4875,0
20230628,134300,129962615,4875,4875,4875,4875,30
20230628,134200,129816365,4875,4875,4875,4875,0
20230628,134100,129816365,4875,4875,4875,4875,0
20230628,134000,129816365,4875,4875,4875,4875,0
20230628,133900,129816365,4875,4875,4875,4875,0
20230628,133800,129816365,4875,4875,4875,4875,0
20230628,133700,129816365,4875,4875,4875,4875,0
20230628,133600,129816365,4875,4875,4875,4875,0
20230628,133500,129816365,4875,4870,4875,4870,10
20230628,133400,129767640,4860,4850,4860,4850,3228
20230628,133300,114095340,4855,4855,4855,4855,1053
20230628,133200,108983025,4860,4860,4860,4860,3
20230628,133100,108968445,4865,4865,4865,4865,6
20230628,133000,108939255,4875,4875,4875,4875,0
20230628,132900,108939255,4875,4860,4875,4860,2501
20230628,132800,96784380,4880,4880,4880,4880,1
20230628,132700,96779500,4875,4875,4875,4875,6
20230628,132600,96750250,4870,4870,4870,4870,0
20230628,132500,96750250,4870,4870,4870,4870,0
20230628,132400,96750250,4870,4870,4870,4870,318
20230628,132300,95201590,4875,4875,4875,4875,0
20230628,132200,95201590,4875,4865,4875,4860,2184
20230628,132100,84587215,4870,4870,4870,4870,257
20230628,132000,83335625,4875,4875,4875,4875,62
20230628,131900,83033375,4880,4880,4880,4880,0
20230628,131800,83033375,4880,4885,4885,4880,338
20230628,131700,81382405,4890,4890,4890,4890,120
20230628,131600,80795605,4895,4895,4895,4895,232
20230628,131500,79659965,4900,4900,4900,4900,400
20230628,131400,77699965,4900,4900,4900,4900,226
20230628,131300,76592565,4905,4905,4905,4905,0
20230628,131200,76592565,4905,4905,4905,4905,3
20230628,131100,76577850,4905,4905,4905,4905,0
20230628,131000,76577850,4905,4900,4905,4900,37
20230628,130900,76396465,4905,4905,4905,4905,0
20230628,130800,76396465,4905,4910,4910,4905,231
20230628,130700,75262970,4925,4925,4925,4925,0
20230628,130600,75262970,4925,4925,4925,4925,0
20230628,130500,75262970,4925,4925,4925,4925,0
20230628,130400,75262970,4925,4925,4925,4925,1
20230628,130300,75258045,4910,4910,4910,4910,0
20230628,130200,75258045,4910,4910,4910,4910,0
20230628,130100,75258045,4910,4910,4910,4910,212
20230628,130000,74217125,4910,4910,4910,4910,0
20230628,125900,74217125,4910,4910,4910,4910,33
20230628,125800,74055095,4910,4910,4910,4910,0
20230628,125700,74055095,4910,4910,4910,4910,0
20230628,125600,74055095,4910,4910,4910,4910,0
20230628,125500,74055095,4910,4905,4910,4905,3
20230628,125400,74040370,4910,4910,4910,4910,1
20230628,125300,74035460,4910,4910,4910,4910,1
20230628,125200,74030550,4905,4905,4905,4905,0
20230628,125100,74030550,4905,4905,4905,4905,0
20230628,125000,74030550,4905,4905,4905,4905,0
20230628,124900,74030550,4905,4905,4905,4905,0
20230628,124800,74030550,4905,4905,4905,4905,0
20230628,124700,74030550,4905,4905,4905,4905,0
20230628,124600,74030550,4905,4905,4905,4905,0
20230628,124500,74030550,4905,4905,4905,4905,0
20230628,124400,74030550,4905,4905,4905,4905,0
20230628,124300,74030550,4905,4905,4905,4905,0
20230628,124200,74030550,4905,4905,4905,4905,0
20230628,124100,74030550,4905,4905,4905,4905,188
20230628,124000,73108410,4910,4910,4910,4910,0
20230628,123900,73108410,4910,4910,4910,4910,0
20230628,123800,73108410,4910,4910,4910,4910,0
20230628,123700,73108410,4910,4910,4910,4910,0
20230628,123600,73108410,4910,4910,4910,4910,0
20230628,123500,73108410,4910,4910,4910,4910,0
20230628,123400,73108410,4910,4910,4910,4910,0
20230628,123300,73108410,4910,4910,4910,4910,0
20230628,123200,73108410,4910,4910,4910,4910,0
20230628,123100,73108410,4910,4910,4910,4910,98
20230628,123000,72627230,4910,4910,4910,4910,0
20230628,122900,72627230,4910,4910,4910,4910,262
20230628,122800,71340810,4910,4920,4920,4910,1000
20230628,122700,66424175,4930,4930,4930,4930,300
20230628,122600,64945175,4930,4930,4930,4930,0
20230628,122500,64945175,4930,4930,4930,4930,0
20230628,122400,64945175,4930,4930,4930,4930,0
20230628,122300,64945175,4930,4930,4930,4930,20
20230628,122200,64846575,4930,4930,4930,4930,0
20230628,122100,64846575,4930,4930,4930,4930,0
20230628,122000,64846575,4930,4930,4930,4930,0
20230628,121900,64846575,4930,4930,4930,4930,0
20230628,121800,64846575,4930,4930,4930,4930,0
20230628,121700,64846575,4930,4930,4930,4930,0
20230628,121600,64846575,4930,4930,4930,4930,0
20230628,121500,64846575,4930,4930,4930,4930,0
20230628,121400,64846575,4930,4930,4930,4930,0
20230628,121300,64846575,4930,4930,4930,4930,0
20230628,121200,64846575,4930,4930,4930,4930,7
20230628,121100,64812065,4935,4935,4935,4935,0
20230628,121000,64812065,4935,4935,4935,4935,0
20230628,120900,64812065,4935,4935,4935,4935,0
20230628,120800,64812065,4935,4935,4935,4935,21
20230628,120700,64708430,4935,4935,4935,4935,1
20230628,120600,64703495,4930,4930,4930,4930,0
20230628,120500,64703495,4930,4930,4930,4930,0
20230628,120400,64703495,4930,4930,4930,4930,20
20230628,120300,64604895,4935,4935,4935,4935,0
20230628,120200,64604895,4935,4935,4935,4935,0
20230628,120100,64604895,4935,4935,4935,4935,0
20230628,120000,64604895,4935,4935,4935,4935,0
20230628,115900,64604895,4935,4935,4935,4935,0
20230628,115800,64604895,4935,4935,4935,4935,1
20230628,115700,64599960,4935,4935,4935,4935,0
20230628,115600,64599960,4935,4935,4935,4935,0
20230628,115500,64599960,4935,4935,4935,4935,0
20230628,115400,64599960,4935,4935,4935,4935,0
20230628,115300,64599960,4935,4925,4935,4925,1000
20230628,115200,59666940,4925,4925,4925,4925,0
20230628,115100,59666940,4925,4925,4925,4925,0
20230628,115000,59666940,4925,4925,4925,4925,0
20230628,114900,59666940,4925,4925,4925,4925,0
20230628,114800,59666940,4925,4925,4925,4925,0
20230628,114700,59666940,4925,4925,4925,4925,2
20230628,114600,59657090,4920,4920,4920,4920,0
20230628,114500,59657090,4920,4920,4920,4920,0
20230628,114400,59657090,4920,4920,4920,4920,0
20230628,114300,59657090,4920,4920,4920,4920,0
20230628,114200,59657090,4920,4920,4920,4920,0
20230628,114100,59657090,4920,4920,4920,4920,0
20230628,114000,59657090,4920,4920,4920,4920,0
20230628,113900,59657090,4920,4920,4920,4920,0
20230628,113800,59657090,4920,4920,4920,4920,0
20230628,113700,59657090,4920,4920,4920,4920,1
20230628,113600,59652170,4925,4925,4925,4925,140
20230628,113500,58962670,4925,4925,4925,4925,0
20230628,113400,58962670,4925,4925,4925,4925,0
20230628,113300,58962670,4925,4925,4925,4925,0
20230628,113200,58962670,4925,4925,4925,4925,0
20230628,113100,58962670,4925,4925,4925,4925,0
20230628,113000,58962670,4925,4925,4925,4925,1
20230628,112900,58957745,4920,4915,4920,4915,219
20230628,112800,57880330,4915,4915,4915,4910,5
20230628,112700,57855765,4915,4915,4915,4915,0
20230628,112600,57855765,4915,4915,4915,4915,0
20230628,112500,57855765,4915,4915,4915,4915,0
20230628,112400,57855765,4915,4915,4915,4915,2
20230628,112300,57845935,4900,4900,4900,4900,0
20230628,112200,57845935,4900,4900,4900,4900,0
20230628,112100,57845935,4900,4900,4900,4900,0
20230628,112000,57845935,4900,4910,4910,4900,411
20230628,111900,55830360,4910,4910,4910,4910,0
20230628,111800,55830360,4910,4910,4910,4910,200
20230628,111700,54848360,4925,4925,4925,4925,0
20230628,111600,54848360,4925,4925,4925,4925,0
20230628,111500,54848360,4925,4925,4925,4925,16
20230628,111400,54769560,4925,4925,4925,4925,0
20230628,111300,54769560,4925,4925,4925,4925,0
20230628,111200,54769560,4925,4925,4925,4925,0
20230628,111100,54769560,4925,4925,4925,4925,0
20230628,111000,54769560,4925,4925,4925,4925,0
20230628,110900,54769560,4925,4925,4925,4925,0
20230628,110800,54769560,4925,4925,4925,4925,0
20230628,110700,54769560,4925,4925,4925,4925,0
20230628,110600,54769560,4925,4925,4925,4925,1
20230628,110500,54764635,4905,4905,4905,4905,0
20230628,110400,54764635,4905,4905,4905,4905,0
20230628,110300,54764635,4905,4905,4905,4905,0
20230628,110200,54764635,4905,4905,4905,4905,0
20230628,110100,54764635,4905,4905,4905,4905,58
20230628,110000,54480145,4905,4905,4905,4905,0
20230628,105900,54480145,4905,4905,4905,4905,0
20230628,105800,54480145,4905,4905,4905,4905,0
20230628,105700,54480145,4905,4905,4905,4905,0
20230628,105600,54480145,4905,4905,4905,4905,7
20230628,105500,54445810,4905,4905,4905,4905,1
20230628,105400,54440905,4925,4925,4925,4925,0
20230628,105300,54440905,4925,4925,4925,4925,0
20230628,105200,54440905,4925,4925,4925,4925,0
20230628,105100,54440905,4925,4925,4925,4925,500
20230628,105000,51978405,4925,4925,4925,4925,0
20230628,104900,51978405,4925,4925,4925,4925,0
20230628,104800,51978405,4925,4925,4925,4925,0
20230628,104700,51978405,4925,4925,4925,4925,0
20230628,104600,51978405,4925,4925,4925,4925,0
20230628,104500,51978405,4925,4925,4925,4925,0
20230628,104400,51978405,4925,4925,4925,4925,0
20230628,104300,51978405,4925,4925,4925,4925,0
20230628,104200,51978405,4925,4925,4925,4925,0
20230628,104100,51978405,4925,4925,4930,4925,1210
20230628,104000,46018105,4925,4925,4925,4925,185
20230628,103900,45106980,4925,4925,4925,4925,1
20230628,103800,45102055,4905,4905,4905,4905,0
20230628,103700,45102055,4905,4905,4905,4905,37
20230628,103600,44920570,4905,4905,4905,4905,3
20230628,103500,44905855,4900,4900,4900,4900,0
20230628,103400,44905855,4900,4900,4900,4900,0
20230628,103300,44905855,4900,4920,4920,4900,2416
20230628,103200,33051840,4930,4930,4930,4930,0
20230628,103100,33051840,4930,4930,4930,4930,0
20230628,103000,33051840,4930,4930,4930,4930,0
20230628,102900,33051840,4930,4930,4930,4930,0
20230628,102800,33051840,4930,4930,4930,4930,0
20230628,102700,33051840,4930,4930,4930,4930,0
20230628,102600,33051840,4930,4930,4930,4930,0
20230628,102500,33051840,4930,4930,4930,4930,2
20230628,102400,33041980,4920,4920,4920,4920,0
20230628,102300,33041980,4920,4920,4920,4920,0
20230628,102200,33041980,4920,4920,4920,4920,0
20230628,102100,33041980,4920,4935,4935,4920,201
20230628,102000,32050060,4935,4935,4935,4935,1
20230628,101900,32045125,4935,4935,4935,4935,0
20230628,101800,32045125,4935,4935,4935,4935,0
20230628,101700,32045125,4935,4935,4935,4935,0
20230628,101600,32045125,4935,4935,4935,4935,1
20230628,101500,32040190,4920,4920,4920,4920,0
20230628,101400,32040190,4920,4920,4920,4920,0
20230628,101300,32040190,4920,4920,4920,4920,0
20230628,101200,32040190,4920,4920,4920,4920,494
20230628,101100,29609710,4920,4920,4920,4920,0
20230628,101000,29609710,4920,4920,4920,4920,0
20230628,100900,29609710,4920,4920,4920,4920,0
20230628,100800,29609710,4920,4920,4920,4920,0
20230628,100700,29609710,4920,4920,4920,4920,0
20230628,100600,29609710,4920,4920,4920,4920,0
20230628,100500,29609710,4920,4920,4920,4920,100
20230628,100400,29117710,4935,4935,4935,4935,0
20230628,100300,29117710,4935,4935,4935,4935,0
20230628,100200,29117710,4935,4935,4935,4935,0
20230628,100100,29117710,4935,4935,4935,4935,0
20230628,100000,29117710,4935,4935,4935,4935,0
20230628,095900,29117710,4935,4935,4935,4935,0
20230628,095800,29117710,4935,4935,4935,4935,0
20230628,095700,29117710,4935,4935,4935,4935,0
20230628,095600,29117710,4935,4935,4935,4935,4
20230628,095500,29097970,4935,4935,4935,4935,149
20230628,095400,28362655,4935,4935,4935,4935,50
20230628,095300,28115905,4930,4930,4930,4930,0
20230628,095200,28115905,4930,4930,4930,4930,0
20230628,095100,28115905,4930,4930,4930,4930,1
20230628,095000,28110975,4940,4940,4940,4940,50
20230628,094900,27863975,4940,4940,4940,4940,0
20230628,094800,27863975,4940,4940,4940,4940,0
20230628,094700,27863975,4940,4940,4940,4940,0
20230628,094600,27863975,4940,4940,4940,4940,0
20230628,094500,27863975,4940,4940,4940,4925,188
20230628,094400,26936005,4940,4940,4940,4940,100
20230628,094300,26442005,4945,4945,4945,4945,0
20230628,094200,26442005,4945,4945,4945,4945,0
20230628,094100,26442005,4945,4945,4945,4945,1
20230628,094000,26437060,4920,4920,4920,4920,171
20230628,093900,25595740,4920,4920,4920,4920,25
20230628,093800,25472740,4925,4925,4925,4925,100
20230628,093700,24980240,4940,4940,4940,4940,0
20230628,093600,24980240,4940,4940,4940,4940,156
20230628,093500,24209600,4940,4940,4940,4940,147
20230628,093400,23483420,4940,4935,4940,4935,197
20230628,093300,22510495,4940,4940,4940,4940,2
20230628,093200,22500615,4935,4935,4935,4935,1
20230628,093100,22495680,4925,4930,4930,4925,200
20230628,093000,21510675,4940,4940,4940,4940,0
20230628,092900,21510675,4940,4940,4940,4940,0
20230628,092800,21510675,4940,4940,4940,4940,0
20230628,092700,21510675,4940,4940,4940,4940,2
20230628,092600,21500795,4940,4940,4940,4940,1
20230628,092500,21495855,4925,4930,4930,4925,889
20230628,092400,17115275,4930,4930,4930,4930,20
20230628,092300,17016675,4930,4930,4930,4930,0
20230628,092200,17016675,4930,4935,4935,4930,210
20230628,092100,15980860,4940,4940,4940,4940,0
20230628,092000,15980860,4940,4940,4940,4940,0
20230628,091900,15980860,4940,4940,4940,4940,6
20230628,091800,15951220,4945,4945,4945,4945,0
20230628,091700,15951220,4945,4945,4945,4945,30
20230628,091600,15802870,4945,4945,4945,4945,230
20230628,091500,14665520,4940,4940,4940,4940,5
20230628,091400,14640820,4935,4940,4940,4935,388
20230628,091300,12724300,4945,4935,4945,4935,291
20230628,091200,11286280,4935,4930,4935,4930,132
20230628,091100,10635235,4930,4930,4930,4930,0
20230628,091000,10635235,4930,4930,4930,4930,25
20230628,090900,10511985,4930,4925,4930,4925,509
20230628,090800,8005125,4930,4920,4930,4915,438
20230628,090700,5851710,4915,4915,4915,4915,8
20230628,090600,5812390,4935,4935,4935,4935,0
20230628,090500,5812390,4935,4930,4935,4930,6
20230628,090400,5782785,4915,4935,4935,4915,95
20230628,090300,5314860,4940,4935,4940,4935,50
20230628,090200,5068070,4935,4915,4935,4910,101
20230628,090100,4571715,4945,4940,4945,4940,10
20230628,090000,4522290,4945,4915,4945,4915,919