KissMeData/079980/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193700,107950000,4700,4700,4700,4700,1594
20230628,193600,107950000,4700,4700,4700,4700,0
20230628,193500,107950000,4700,4700,4700,4700,0
20230628,193400,107950000,4700,4700,4700,4700,0
20230628,193300,107950000,4700,4700,4700,4700,0
20230628,193200,107950000,4700,4700,4700,4700,0
20230628,193100,107950000,4700,4700,4700,4700,0
20230628,193000,107950000,4700,4700,4700,4700,0
20230628,192900,107950000,4700,4700,4700,4700,0
20230628,192800,107950000,4700,4700,4700,4700,0
20230628,192700,107950000,4700,4700,4700,4700,0
20230628,192600,107950000,4700,4700,4700,4700,0
20230628,192500,107950000,4700,4700,4700,4700,0
20230628,192400,107950000,4700,4700,4700,4700,0
20230628,192300,107950000,4700,4700,4700,4700,0
20230628,192200,107950000,4700,4700,4700,4700,0
20230628,192100,107950000,4700,4700,4700,4700,0
20230628,192000,107950000,4700,4700,4700,4700,0
20230628,191900,107950000,4700,4700,4700,4700,0
20230628,191800,107950000,4700,4700,4700,4700,0
20230628,191700,107950000,4700,4700,4700,4700,0
20230628,191600,107950000,4700,4700,4700,4700,0
20230628,191500,107950000,4700,4700,4700,4700,0
20230628,191400,107950000,4700,4700,4700,4700,0
20230628,191300,107950000,4700,4700,4700,4700,0
20230628,191200,107950000,4700,4700,4700,4700,0
20230628,191100,107950000,4700,4700,4700,4700,0
20230628,191000,107950000,4700,4700,4700,4700,0
20230628,190900,107950000,4700,4700,4700,4700,0
20230628,190800,107950000,4700,4700,4700,4700,0
20230628,190700,107950000,4700,4700,4700,4700,1594
20230628,190600,107950000,4700,4700,4700,4700,0
20230628,190500,107950000,4700,4700,4700,4700,0
20230628,190400,107950000,4700,4700,4700,4700,0
20230628,190300,107950000,4700,4700,4700,4700,0
20230628,190200,107950000,4700,4700,4700,4700,0
20230628,190100,107950000,4700,4700,4700,4700,0
20230628,190000,107950000,4700,4700,4700,4700,0
20230628,185900,107950000,4700,4700,4700,4700,0
20230628,185800,107950000,4700,4700,4700,4700,0
20230628,185700,107950000,4700,4700,4700,4700,0
20230628,185600,107950000,4700,4700,4700,4700,0
20230628,185500,107950000,4700,4700,4700,4700,0
20230628,185400,107950000,4700,4700,4700,4700,0
20230628,185300,107950000,4700,4700,4700,4700,0
20230628,185200,107950000,4700,4700,4700,4700,0
20230628,185100,107950000,4700,4700,4700,4700,0
20230628,185000,107950000,4700,4700,4700,4700,0
20230628,184900,107950000,4700,4700,4700,4700,0
20230628,184800,107950000,4700,4700,4700,4700,0
20230628,184700,107950000,4700,4700,4700,4700,0
20230628,184600,107950000,4700,4700,4700,4700,0
20230628,184500,107950000,4700,4700,4700,4700,0
20230628,184400,107950000,4700,4700,4700,4700,0
20230628,184300,107950000,4700,4700,4700,4700,0
20230628,184200,107950000,4700,4700,4700,4700,0
20230628,184100,107950000,4700,4700,4700,4700,0
20230628,184000,107950000,4700,4700,4700,4700,0
20230628,183900,107950000,4700,4700,4700,4700,0
20230628,183800,107950000,4700,4700,4700,4700,0
20230628,183700,107950000,4700,4700,4700,4700,1594
20230628,183600,107950000,4700,4700,4700,4700,0
20230628,183500,107950000,4700,4700,4700,4700,0
20230628,183400,107950000,4700,4700,4700,4700,0
20230628,183300,107950000,4700,4700,4700,4700,0
20230628,183200,107950000,4700,4700,4700,4700,0
20230628,183100,107950000,4700,4700,4700,4700,0
20230628,183000,107950000,4700,4700,4700,4700,0
20230628,182900,107950000,4700,4700,4700,4700,0
20230628,182800,107950000,4700,4700,4700,4700,0
20230628,182700,107950000,4700,4700,4700,4700,0
20230628,182600,107950000,4700,4700,4700,4700,0
20230628,182500,107950000,4700,4700,4700,4700,0
20230628,182400,107950000,4700,4700,4700,4700,0
20230628,182300,107950000,4700,4700,4700,4700,0
20230628,182200,107950000,4700,4700,4700,4700,0
20230628,182100,107950000,4700,4700,4700,4700,0
20230628,182000,107950000,4700,4700,4700,4700,0
20230628,181900,107950000,4700,4700,4700,4700,0
20230628,181800,107950000,4700,4700,4700,4700,0
20230628,181700,107950000,4700,4700,4700,4700,0
20230628,181600,107950000,4700,4700,4700,4700,0
20230628,181500,107950000,4700,4700,4700,4700,0
20230628,181400,107950000,4700,4700,4700,4700,0
20230628,181300,107950000,4700,4700,4700,4700,0
20230628,181200,107950000,4700,4700,4700,4700,0
20230628,181100,107950000,4700,4700,4700,4700,0
20230628,181000,107950000,4700,4700,4700,4700,0
20230628,180900,107950000,4700,4700,4700,4700,0
20230628,180800,107950000,4700,4700,4700,4700,0
20230628,180700,107950000,4700,4700,4700,4700,1594
20230628,180600,107950000,4700,4700,4700,4700,0
20230628,180500,107950000,4700,4700,4700,4700,0
20230628,180400,107950000,4700,4700,4700,4700,0
20230628,180300,107950000,4700,4700,4700,4700,0
20230628,180200,107950000,4700,4700,4700,4700,0
20230628,180100,107950000,4700,4700,4700,4700,0
20230628,180000,107950000,4700,4700,4700,4700,0
20230628,175900,107950000,4700,4700,4700,4700,0
20230628,175800,107950000,4700,4700,4700,4700,0
20230628,175700,107950000,4700,4700,4700,4700,0
20230628,175600,107950000,4700,4700,4700,4700,0
20230628,175500,107950000,4700,4700,4700,4700,0
20230628,175400,107950000,4700,4700,4700,4700,0
20230628,175300,107950000,4700,4700,4700,4700,0
20230628,175200,107950000,4700,4700,4700,4700,0
20230628,175100,107950000,4700,4700,4700,4700,0
20230628,175000,107950000,4700,4700,4700,4700,0
20230628,174900,107950000,4700,4700,4700,4700,0
20230628,174800,107950000,4700,4700,4700,4700,0
20230628,174700,107950000,4700,4700,4700,4700,0
20230628,174600,107950000,4700,4700,4700,4700,0
20230628,174500,107950000,4700,4700,4700,4700,0
20230628,174400,107950000,4700,4700,4700,4700,0
20230628,174300,107950000,4700,4700,4700,4700,0
20230628,174200,107950000,4700,4700,4700,4700,0
20230628,174100,107950000,4700,4700,4700,4700,0
20230628,174000,107950000,4700,4700,4700,4700,0
20230628,173900,107950000,4700,4700,4700,4700,0
20230628,173800,107950000,4700,4700,4700,4700,0
20230628,173700,107950000,4700,4700,4700,4700,1594
20230628,173600,107950000,4700,4700,4700,4700,0
20230628,173500,107950000,4700,4700,4700,4700,0
20230628,173400,107950000,4700,4700,4700,4700,0
20230628,173300,107950000,4700,4700,4700,4700,0
20230628,173200,107950000,4700,4700,4700,4700,0
20230628,173100,107950000,4700,4700,4700,4700,0
20230628,173000,107950000,4700,4700,4700,4700,0
20230628,172900,107950000,4700,4700,4700,4700,0
20230628,172800,107950000,4700,4700,4700,4700,0
20230628,172700,107950000,4700,4700,4700,4700,0
20230628,172600,107950000,4700,4700,4700,4700,0
20230628,172500,107950000,4700,4700,4700,4700,0
20230628,172400,107950000,4700,4700,4700,4700,0
20230628,172300,107950000,4700,4700,4700,4700,0
20230628,172200,107950000,4700,4700,4700,4700,0
20230628,172100,107950000,4700,4700,4700,4700,0
20230628,172000,107950000,4700,4700,4700,4700,0
20230628,171900,107950000,4700,4700,4700,4700,0
20230628,171800,107950000,4700,4700,4700,4700,0
20230628,171700,107950000,4700,4700,4700,4700,0
20230628,171600,107950000,4700,4700,4700,4700,0
20230628,171500,107950000,4700,4700,4700,4700,0
20230628,171400,107950000,4700,4700,4700,4700,0
20230628,171300,107950000,4700,4700,4700,4700,0
20230628,171200,107950000,4700,4700,4700,4700,0
20230628,171100,107950000,4700,4700,4700,4700,0
20230628,171000,107950000,4700,4700,4700,4700,0
20230628,170900,107950000,4700,4700,4700,4700,0
20230628,170800,107950000,4700,4700,4700,4700,0
20230628,170700,107950000,4700,4700,4700,4700,1594
20230628,170600,107950000,4700,4700,4700,4700,0
20230628,170500,107950000,4700,4700,4700,4700,0
20230628,170400,107950000,4700,4700,4700,4700,0
20230628,170300,107950000,4700,4700,4700,4700,0
20230628,170200,107950000,4700,4700,4700,4700,0
20230628,170100,107950000,4700,4700,4700,4700,0
20230628,170000,107950000,4700,4700,4700,4700,0
20230628,165900,107950000,4700,4700,4700,4700,0
20230628,165800,107950000,4700,4700,4700,4700,0
20230628,165700,107950000,4700,4700,4700,4700,0
20230628,165600,107950000,4700,4700,4700,4700,0
20230628,165500,107950000,4700,4700,4700,4700,0
20230628,165400,107950000,4700,4700,4700,4700,0
20230628,165300,107950000,4700,4700,4700,4700,0
20230628,165200,107950000,4700,4700,4700,4700,0
20230628,165100,107950000,4700,4700,4700,4700,0
20230628,165000,107950000,4700,4700,4700,4700,0
20230628,164900,107950000,4700,4700,4700,4700,0
20230628,164800,107950000,4700,4700,4700,4700,0
20230628,164700,107950000,4700,4700,4700,4700,0
20230628,164600,107950000,4700,4700,4700,4700,0
20230628,164500,107950000,4700,4700,4700,4700,0
20230628,164400,107950000,4700,4700,4700,4700,0
20230628,164300,107950000,4700,4700,4700,4700,0
20230628,164200,107950000,4700,4700,4700,4700,0
20230628,164100,107950000,4700,4700,4700,4700,0
20230628,164000,107950000,4700,4700,4700,4700,0
20230628,163900,107950000,4700,4700,4700,4700,0
20230628,163800,107950000,4700,4700,4700,4700,0
20230628,163700,107950000,4700,4700,4700,4700,1594
20230628,163600,107950000,4700,4700,4700,4700,0
20230628,163500,107950000,4700,4700,4700,4700,0
20230628,163400,107950000,4700,4700,4700,4700,0
20230628,163300,107950000,4700,4700,4700,4700,0
20230628,163200,107950000,4700,4700,4700,4700,0
20230628,163100,107950000,4700,4700,4700,4700,0
20230628,163000,107950000,4700,4700,4700,4700,0
20230628,162900,107950000,4700,4700,4700,4700,0
20230628,162800,107950000,4700,4700,4700,4700,0
20230628,162700,107950000,4700,4700,4700,4700,0
20230628,162600,107950000,4700,4700,4700,4700,0
20230628,162500,107950000,4700,4700,4700,4700,0
20230628,162400,107950000,4700,4700,4700,4700,0
20230628,162300,107950000,4700,4700,4700,4700,0
20230628,162200,107950000,4700,4700,4700,4700,0
20230628,162100,107950000,4700,4700,4700,4700,0
20230628,162000,107950000,4700,4700,4700,4700,0
20230628,161900,107950000,4700,4700,4700,4700,0
20230628,161800,107950000,4700,4700,4700,4700,0
20230628,161700,107950000,4700,4700,4700,4700,0
20230628,161600,107950000,4700,4700,4700,4700,0
20230628,161500,107950000,4700,4700,4700,4700,0
20230628,161400,107950000,4700,4700,4700,4700,0
20230628,161300,107950000,4700,4700,4700,4700,0
20230628,161200,107950000,4700,4700,4700,4700,0
20230628,161100,107950000,4700,4700,4700,4700,0
20230628,161000,107950000,4700,4700,4700,4700,0
20230628,160900,107950000,4700,4700,4700,4700,0
20230628,160800,107950000,4700,4700,4700,4700,0
20230628,160700,107950000,4700,4700,4700,4700,1594
20230628,160600,107950000,4700,4700,4700,4700,0
20230628,160500,107950000,4700,4700,4700,4700,0
20230628,160400,107950000,4700,4700,4700,4700,0
20230628,160300,107950000,4700,4700,4700,4700,0
20230628,160200,107950000,4700,4700,4700,4700,0
20230628,160100,107950000,4700,4700,4700,4700,0
20230628,160000,107950000,4700,4700,4700,4700,0
20230628,155900,107950000,4700,4700,4700,4700,0
20230628,155800,107950000,4700,4700,4700,4700,0
20230628,155700,107950000,4700,4700,4700,4700,0
20230628,155600,107950000,4700,4700,4700,4700,0
20230628,155500,107950000,4700,4700,4700,4700,0
20230628,155400,107950000,4700,4700,4700,4700,0
20230628,155300,107950000,4700,4700,4700,4700,0
20230628,155200,107950000,4700,4700,4700,4700,0
20230628,155100,107950000,4700,4700,4700,4700,0
20230628,155000,107950000,4700,4700,4700,4700,0
20230628,154900,107950000,4700,4700,4700,4700,0
20230628,154800,107950000,4700,4700,4700,4700,0
20230628,154700,107950000,4700,4700,4700,4700,0
20230628,154600,107950000,4700,4700,4700,4700,0
20230628,154500,107950000,4700,4700,4700,4700,0
20230628,154400,107950000,4700,4700,4700,4700,0
20230628,154300,107950000,4700,4700,4700,4700,0
20230628,154200,107950000,4700,4700,4700,4700,0
20230628,154100,107950000,4700,4700,4700,4700,0
20230628,154000,107950000,4700,4700,4700,4700,0
20230628,153900,107950000,4700,4700,4700,4700,0
20230628,153800,107950000,4700,4700,4700,4700,0
20230628,153700,107950000,4700,4700,4700,4700,1594
20230628,153600,107950000,4700,4700,4700,4700,0
20230628,153500,107950000,4700,4700,4700,4700,0
20230628,153400,107950000,4700,4700,4700,4700,0
20230628,153300,107950000,4700,4700,4700,4700,0
20230628,153200,107950000,4700,4700,4700,4700,0
20230628,153100,107950000,4700,4700,4700,4700,0
20230628,153000,107950000,4700,4700,4700,4700,1594
20230628,152900,100458200,4715,4715,4715,4715,0
20230628,152800,100458200,4715,4715,4715,4715,0
20230628,152700,100458200,4715,4715,4715,4715,0
20230628,152600,100458200,4715,4715,4715,4715,0
20230628,152500,100458200,4715,4715,4715,4715,0
20230628,152400,100458200,4715,4715,4715,4715,0
20230628,152300,100458200,4715,4715,4715,4715,0
20230628,152200,100458200,4715,4715,4715,4715,0
20230628,152100,100458200,4715,4715,4715,4715,0
20230628,152000,100458200,4715,4715,4715,4715,0
20230628,151900,100458200,4715,4715,4715,4715,15
20230628,151800,100387475,4715,4715,4715,4715,100
20230628,151700,99915975,4715,4715,4715,4715,2
20230628,151600,99906545,4715,4715,4715,4715,1
20230628,151500,99901830,4715,4715,4715,4715,0
20230628,151400,99901830,4715,4715,4715,4715,21
20230628,151300,99802815,4715,4715,4715,4715,0
20230628,151200,99802815,4715,4715,4715,4715,0
20230628,151100,99802815,4715,4715,4715,4715,0
20230628,151000,99802815,4715,4715,4715,4715,0
20230628,150900,99802815,4715,4715,4715,4715,1
20230628,150800,99798100,4700,4700,4700,4700,0
20230628,150700,99798100,4700,4700,4700,4700,0
20230628,150600,99798100,4700,4700,4700,4700,0
20230628,150500,99798100,4700,4705,4705,4700,20
20230628,150400,99704050,4715,4715,4715,4715,0
20230628,150300,99704050,4715,4715,4715,4715,1
20230628,150200,99699335,4710,4710,4710,4710,16
20230628,150100,99623975,4710,4715,4715,4710,9
20230628,150000,99581555,4715,4715,4715,4715,0
20230628,145900,99581555,4715,4715,4715,4715,0
20230628,145800,99581555,4715,4715,4715,4715,34
20230628,145700,99421245,4710,4710,4710,4710,0
20230628,145600,99421245,4710,4710,4710,4710,307
20230628,145500,97975275,4710,4715,4715,4710,35
20230628,145400,97810255,4715,4715,4715,4715,0
20230628,145300,97810255,4715,4715,4715,4715,0
20230628,145200,97810255,4715,4715,4715,4715,109
20230628,145100,97296320,4715,4715,4715,4715,0
20230628,145000,97296320,4715,4715,4715,4715,0
20230628,144900,97296320,4715,4715,4715,4715,0
20230628,144800,97296320,4715,4715,4715,4715,1
20230628,144700,97291605,4710,4710,4710,4710,0
20230628,144600,97291605,4710,4710,4710,4710,5
20230628,144500,97268055,4710,4710,4710,4710,0
20230628,144400,97268055,4710,4710,4710,4710,0
20230628,144300,97268055,4710,4710,4710,4710,0
20230628,144200,97268055,4710,4710,4710,4710,67
20230628,144100,96952485,4715,4715,4715,4715,1
20230628,144000,96947770,4715,4715,4715,4715,0
20230628,143900,96947770,4715,4715,4715,4715,1
20230628,143800,96943055,4720,4720,4720,4720,6
20230628,143700,96914735,4710,4710,4710,4710,0
20230628,143600,96914735,4710,4710,4710,4710,60
20230628,143500,96632135,4720,4720,4720,4720,21
20230628,143400,96533015,4720,4710,4720,4710,91
20230628,143300,96104395,4720,4715,4720,4715,240
20230628,143200,94972765,4715,4715,4715,4715,16
20230628,143100,94897325,4710,4710,4710,4710,16
20230628,143000,94821965,4710,4710,4710,4710,0
20230628,142900,94821965,4710,4710,4710,4710,0
20230628,142800,94821965,4710,4710,4710,4710,0
20230628,142700,94821965,4710,4710,4710,4710,1
20230628,142600,94817255,4710,4710,4710,4710,0
20230628,142500,94817255,4710,4710,4710,4710,0
20230628,142400,94817255,4710,4710,4710,4710,180
20230628,142300,93969455,4700,4700,4700,4700,0
20230628,142200,93969455,4700,4700,4700,4700,0
20230628,142100,93969455,4700,4700,4700,4700,702
20230628,142000,90670055,4705,4705,4705,4705,1
20230628,141900,90665350,4700,4700,4700,4700,5
20230628,141800,90641850,4710,4710,4710,4710,0
20230628,141700,90641850,4710,4710,4710,4710,43
20230628,141600,90439320,4705,4705,4705,4705,0
20230628,141500,90439320,4705,4705,4705,4705,0
20230628,141400,90439320,4705,4705,4705,4705,0
20230628,141300,90439320,4705,4705,4705,4705,100
20230628,141200,89968820,4695,4695,4695,4695,0
20230628,141100,89968820,4695,4695,4695,4695,0
20230628,141000,89968820,4695,4695,4695,4695,0
20230628,140900,89968820,4695,4695,4695,4695,0
20230628,140800,89968820,4695,4695,4695,4695,0
20230628,140700,89968820,4695,4705,4705,4695,4
20230628,140600,89950010,4705,4705,4705,4705,5
20230628,140500,89926485,4705,4705,4705,4705,1
20230628,140400,89921780,4700,4705,4705,4700,1000
20230628,140300,85221115,4705,4705,4705,4705,10
20230628,140200,85174065,4705,4705,4705,4705,1
20230628,140100,85169360,4705,4705,4705,4705,0
20230628,140000,85169360,4705,4705,4705,4705,0
20230628,135900,85169360,4705,4705,4705,4705,1
20230628,135800,85164655,4695,4695,4695,4695,0
20230628,135700,85164655,4695,4695,4695,4695,0
20230628,135600,85164655,4695,4695,4695,4695,0
20230628,135500,85164655,4695,4695,4695,4695,0
20230628,135400,85164655,4695,4695,4695,4695,0
20230628,135300,85164655,4695,4700,4700,4695,500
20230628,135200,82816690,4710,4710,4710,4710,1
20230628,135100,82811980,4705,4705,4705,4705,100
20230628,135000,82341480,4700,4700,4700,4700,586
20230628,134900,79587280,4700,4700,4700,4700,0
20230628,134800,79587280,4700,4700,4700,4700,0
20230628,134700,79587280,4700,4700,4700,4700,0
20230628,134600,79587280,4700,4700,4700,4700,0
20230628,134500,79587280,4700,4700,4700,4700,1
20230628,134400,79582580,4695,4695,4695,4695,0
20230628,134300,79582580,4695,4695,4695,4695,0
20230628,134200,79582580,4695,4695,4695,4695,0
20230628,134100,79582580,4695,4695,4695,4695,0
20230628,134000,79582580,4695,4695,4695,4695,30
20230628,133900,79441730,4690,4690,4690,4690,100
20230628,133800,78972730,4695,4695,4695,4695,3
20230628,133700,78958645,4695,4695,4695,4695,248
20230628,133600,77794285,4695,4695,4695,4695,50
20230628,133500,77559535,4695,4695,4695,4695,50
20230628,133400,77324785,4700,4700,4700,4700,0
20230628,133300,77324785,4700,4700,4700,4700,0
20230628,133200,77324785,4700,4700,4700,4700,0
20230628,133100,77324785,4700,4700,4700,4700,1
20230628,133000,77320085,4700,4700,4700,4700,0
20230628,132900,77320085,4700,4700,4700,4700,0
20230628,132800,77320085,4700,4700,4700,4700,0
20230628,132700,77320085,4700,4700,4700,4700,0
20230628,132600,77320085,4700,4700,4700,4700,0
20230628,132500,77320085,4700,4700,4700,4700,0
20230628,132400,77320085,4700,4700,4700,4700,1
20230628,132300,77315385,4700,4700,4700,4700,0
20230628,132200,77315385,4700,4700,4700,4700,1
20230628,132100,77310685,4700,4700,4700,4700,0
20230628,132000,77310685,4700,4700,4700,4700,0
20230628,131900,77310685,4700,4700,4700,4700,0
20230628,131800,77310685,4700,4700,4700,4700,0
20230628,131700,77310685,4700,4700,4700,4700,1
20230628,131600,77305985,4700,4700,4700,4700,0
20230628,131500,77305985,4700,4700,4700,4700,0
20230628,131400,77305985,4700,4700,4700,4700,0
20230628,131300,77305985,4700,4700,4700,4700,0
20230628,131200,77305985,4700,4700,4700,4700,0
20230628,131100,77305985,4700,4700,4700,4700,0
20230628,131000,77305985,4700,4700,4700,4700,0
20230628,130900,77305985,4700,4700,4700,4700,1
20230628,130800,77301285,4700,4700,4700,4700,0
20230628,130700,77301285,4700,4700,4700,4700,0
20230628,130600,77301285,4700,4700,4700,4700,0
20230628,130500,77301285,4700,4700,4700,4700,0
20230628,130400,77301285,4700,4700,4700,4700,0
20230628,130300,77301285,4700,4700,4700,4700,406
20230628,130200,75393085,4700,4700,4700,4700,1
20230628,130100,75388385,4695,4695,4695,4695,0
20230628,130000,75388385,4695,4695,4695,4695,0
20230628,125900,75388385,4695,4695,4695,4695,0
20230628,125800,75388385,4695,4695,4695,4695,11
20230628,125700,75336740,4700,4700,4700,4700,0
20230628,125600,75336740,4700,4700,4700,4700,0
20230628,125500,75336740,4700,4700,4700,4700,1
20230628,125400,75332040,4700,4700,4700,4700,0
20230628,125300,75332040,4700,4700,4700,4700,0
20230628,125200,75332040,4700,4700,4700,4700,0
20230628,125100,75332040,4700,4700,4700,4700,0
20230628,125000,75332040,4700,4700,4700,4700,0
20230628,124900,75332040,4700,4700,4700,4700,0
20230628,124800,75332040,4700,4700,4700,4700,1
20230628,124700,75327340,4695,4695,4695,4695,0
20230628,124600,75327340,4695,4695,4695,4695,10
20230628,124500,75280390,4700,4700,4700,4700,0
20230628,124400,75280390,4700,4700,4700,4700,0
20230628,124300,75280390,4700,4700,4700,4700,0
20230628,124200,75280390,4700,4700,4700,4700,1
20230628,124100,75275690,4700,4700,4700,4700,2
20230628,124000,75266290,4700,4700,4700,4700,0
20230628,123900,75266290,4700,4700,4700,4700,0
20230628,123800,75266290,4700,4700,4700,4700,0
20230628,123700,75266290,4700,4700,4700,4700,0
20230628,123600,75266290,4700,4700,4700,4700,0
20230628,123500,75266290,4700,4700,4700,4700,0
20230628,123400,75266290,4700,4700,4700,4700,1
20230628,123300,75261590,4700,4700,4700,4700,0
20230628,123200,75261590,4700,4700,4700,4700,0
20230628,123100,75261590,4700,4700,4700,4700,0
20230628,123000,75261590,4700,4700,4700,4700,0
20230628,122900,75261590,4700,4700,4700,4700,0
20230628,122800,75261590,4700,4700,4700,4700,0
20230628,122700,75261590,4700,4700,4700,4700,2
20230628,122600,75252190,4690,4690,4690,4690,100
20230628,122500,74783190,4700,4700,4700,4700,0
20230628,122400,74783190,4700,4700,4700,4700,0
20230628,122300,74783190,4700,4700,4700,4700,0
20230628,122200,74783190,4700,4700,4700,4700,0
20230628,122100,74783190,4700,4700,4700,4700,0
20230628,122000,74783190,4700,4700,4700,4700,1
20230628,121900,74778490,4695,4695,4695,4695,0
20230628,121800,74778490,4695,4695,4695,4695,0
20230628,121700,74778490,4695,4695,4695,4695,0
20230628,121600,74778490,4695,4695,4695,4695,0
20230628,121500,74778490,4695,4695,4695,4695,0
20230628,121400,74778490,4695,4695,4695,4695,2
20230628,121300,74769100,4695,4695,4695,4695,1
20230628,121200,74764405,4695,4695,4695,4695,0
20230628,121100,74764405,4695,4695,4695,4695,1
20230628,121000,74759710,4695,4690,4695,4690,1322
20230628,120900,68559520,4690,4690,4690,4690,680
20230628,120800,65370320,4700,4700,4700,4700,0
20230628,120700,65370320,4700,4700,4700,4700,0
20230628,120600,65370320,4700,4700,4700,4700,11
20230628,120500,65318620,4690,4690,4690,4690,0
20230628,120400,65318620,4690,4690,4690,4690,100
20230628,120300,64849620,4690,4690,4690,4690,0
20230628,120200,64849620,4690,4690,4690,4690,0
20230628,120100,64849620,4690,4690,4690,4690,0
20230628,120000,64849620,4690,4690,4690,4690,0
20230628,115900,64849620,4690,4700,4700,4690,113
20230628,115800,64319600,4700,4700,4700,4700,617
20230628,115700,61419700,4700,4700,4700,4700,0
20230628,115600,61419700,4700,4700,4700,4700,0
20230628,115500,61419700,4700,4700,4700,4700,383
20230628,115400,59619600,4700,4690,4700,4690,700
20230628,115300,56331600,4700,4700,4700,4700,0
20230628,115200,56331600,4700,4700,4700,4700,2
20230628,115100,56322200,4695,4695,4695,4695,0
20230628,115000,56322200,4695,4695,4695,4695,0
20230628,114900,56322200,4695,4695,4695,4695,0
20230628,114800,56322200,4695,4695,4695,4695,0
20230628,114700,56322200,4695,4695,4695,4695,0
20230628,114600,56322200,4695,4695,4695,4695,0
20230628,114500,56322200,4695,4695,4695,4695,56
20230628,114400,56059280,4695,4695,4695,4695,2
20230628,114300,56049890,4695,4695,4695,4695,0
20230628,114200,56049890,4695,4695,4695,4695,0
20230628,114100,56049890,4695,4695,4695,4695,0
20230628,114000,56049890,4695,4695,4695,4695,0
20230628,113900,56049890,4695,4695,4695,4695,0
20230628,113800,56049890,4695,4695,4695,4695,1
20230628,113700,56045195,4695,4695,4695,4695,1
20230628,113600,56040500,4700,4700,4700,4700,0
20230628,113500,56040500,4700,4700,4700,4700,0
20230628,113400,56040500,4700,4700,4700,4700,0
20230628,113300,56040500,4700,4700,4700,4700,15
20230628,113200,55970000,4700,4700,4700,4700,1
20230628,113100,55965300,4700,4700,4700,4700,2
20230628,113000,55955900,4700,4700,4700,4700,108
20230628,112900,55448300,4700,4700,4700,4700,3
20230628,112800,55434200,4700,4700,4700,4700,0
20230628,112700,55434200,4700,4700,4700,4700,0
20230628,112600,55434200,4700,4700,4700,4700,50
20230628,112500,55199200,4700,4700,4700,4700,0
20230628,112400,55199200,4700,4700,4700,4700,0
20230628,112300,55199200,4700,4700,4700,4700,0
20230628,112200,55199200,4700,4700,4700,4700,0
20230628,112100,55199200,4700,4700,4700,4700,0
20230628,112000,55199200,4700,4700,4700,4700,0
20230628,111900,55199200,4700,4700,4700,4700,0
20230628,111800,55199200,4700,4700,4700,4700,0
20230628,111700,55199200,4700,4700,4700,4700,0
20230628,111600,55199200,4700,4700,4700,4700,0
20230628,111500,55199200,4700,4700,4700,4700,0
20230628,111400,55199200,4700,4700,4700,4700,0
20230628,111300,55199200,4700,4700,4700,4700,0
20230628,111200,55199200,4700,4700,4700,4700,0
20230628,111100,55199200,4700,4700,4700,4700,0
20230628,111000,55199200,4700,4695,4700,4695,398
20230628,110900,53329595,4695,4695,4695,4695,0
20230628,110800,53329595,4695,4695,4695,4695,0
20230628,110700,53329595,4695,4695,4695,4695,0
20230628,110600,53329595,4695,4695,4695,4695,1
20230628,110500,53324900,4695,4695,4695,4690,178
20230628,110400,52489200,4690,4690,4690,4690,0
20230628,110300,52489200,4690,4690,4690,4690,0
20230628,110200,52489200,4690,4690,4690,4690,0
20230628,110100,52489200,4690,4690,4690,4690,200
20230628,110000,51551200,4690,4690,4690,4690,0
20230628,105900,51551200,4690,4690,4690,4690,10
20230628,105800,51504300,4690,4690,4690,4690,500
20230628,105700,49159300,4695,4695,4695,4695,0
20230628,105600,49159300,4695,4695,4695,4695,124
20230628,105500,48577120,4695,4695,4695,4695,0
20230628,105400,48577120,4695,4695,4695,4695,0
20230628,105300,48577120,4695,4695,4695,4695,0
20230628,105200,48577120,4695,4695,4695,4695,0
20230628,105100,48577120,4695,4695,4695,4695,0
20230628,105000,48577120,4695,4695,4695,4695,0
20230628,104900,48577120,4695,4695,4695,4695,75
20230628,104800,48224995,4695,4695,4695,4695,0
20230628,104700,48224995,4695,4695,4695,4695,0
20230628,104600,48224995,4695,4695,4695,4695,40
20230628,104500,48037195,4695,4695,4695,4695,1039
20230628,104400,43159090,4695,4695,4695,4695,524
20230628,104300,40698910,4695,4695,4695,4695,0
20230628,104200,40698910,4695,4695,4695,4695,0
20230628,104100,40698910,4695,4695,4695,4695,1945
20230628,104000,31567135,4700,4700,4700,4700,0
20230628,103900,31567135,4700,4700,4700,4700,658
20230628,103800,28474535,4700,4700,4700,4700,645
20230628,103700,25443035,4695,4695,4695,4695,1250
20230628,103600,19574285,4700,4700,4700,4700,0
20230628,103500,19574285,4700,4700,4700,4700,860
20230628,103400,15532285,4690,4690,4690,4690,0
20230628,103300,15532285,4690,4690,4690,4690,0
20230628,103200,15532285,4690,4695,4695,4690,315
20230628,103100,14054850,4695,4695,4695,4695,0
20230628,103000,14054850,4695,4695,4695,4695,0
20230628,102900,14054850,4695,4695,4695,4695,156
20230628,102800,13322430,4685,4685,4685,4685,0
20230628,102700,13322430,4685,4685,4685,4685,0
20230628,102600,13322430,4685,4690,4690,4685,500
20230628,102500,10979885,4690,4690,4690,4690,0
20230628,102400,10979885,4690,4690,4690,4690,0
20230628,102300,10979885,4690,4690,4690,4690,0
20230628,102200,10979885,4690,4690,4690,4690,0
20230628,102100,10979885,4690,4690,4690,4690,0
20230628,102000,10979885,4690,4690,4690,4690,0
20230628,101900,10979885,4690,4690,4690,4690,0
20230628,101800,10979885,4690,4690,4690,4690,3
20230628,101700,10965815,4690,4690,4690,4690,0
20230628,101600,10965815,4690,4690,4690,4690,0
20230628,101500,10965815,4690,4695,4695,4690,203
20230628,101400,10013740,4695,4695,4695,4695,10
20230628,101300,9966790,4695,4695,4695,4695,1
20230628,101200,9962095,4700,4700,4700,4700,2
20230628,101100,9952695,4700,4700,4700,4700,0
20230628,101000,9952695,4700,4700,4700,4700,1
20230628,100900,9947995,4700,4700,4700,4700,0
20230628,100800,9947995,4700,4700,4700,4700,0
20230628,100700,9947995,4700,4700,4700,4700,0
20230628,100600,9947995,4700,4700,4700,4700,0
20230628,100500,9947995,4700,4700,4700,4700,0
20230628,100400,9947995,4700,4700,4700,4700,0
20230628,100300,9947995,4700,4700,4700,4700,1
20230628,100200,9943295,4700,4700,4700,4700,0
20230628,100100,9943295,4700,4700,4700,4700,0
20230628,100000,9943295,4700,4700,4700,4700,1
20230628,095900,9938595,4700,4700,4700,4700,0
20230628,095800,9938595,4700,4700,4700,4700,0
20230628,095700,9938595,4700,4700,4700,4700,0
20230628,095600,9938595,4700,4700,4700,4700,0
20230628,095500,9938595,4700,4700,4700,4700,0
20230628,095400,9938595,4700,4700,4700,4700,0
20230628,095300,9938595,4700,4700,4700,4700,1
20230628,095200,9933895,4695,4695,4695,4695,0
20230628,095100,9933895,4695,4695,4695,4695,0
20230628,095000,9933895,4695,4695,4695,4695,0
20230628,094900,9933895,4695,4695,4695,4695,0
20230628,094800,9933895,4695,4695,4695,4695,0
20230628,094700,9933895,4695,4695,4695,4695,1
20230628,094600,9929200,4690,4690,4690,4690,0
20230628,094500,9929200,4690,4690,4690,4690,0
20230628,094400,9929200,4690,4690,4690,4690,0
20230628,094300,9929200,4690,4690,4690,4690,0
20230628,094200,9929200,4690,4690,4690,4690,0
20230628,094100,9929200,4690,4685,4690,4680,7
20230628,094000,9896425,4685,4685,4685,4685,5
20230628,093900,9873000,4685,4685,4685,4685,0
20230628,093800,9873000,4685,4685,4685,4685,1
20230628,093700,9868315,4685,4685,4715,4685,501
20230628,093600,7506610,4675,4685,4685,4675,16
20230628,093500,7431795,4695,4695,4695,4695,1
20230628,093400,7427100,4685,4685,4685,4685,0
20230628,093300,7427100,4685,4685,4685,4685,0
20230628,093200,7427100,4685,4685,4685,4685,0
20230628,093100,7427100,4685,4685,4685,4685,1
20230628,093000,7422415,4685,4685,4685,4685,0
20230628,092900,7422415,4685,4685,4685,4685,1
20230628,092800,7417730,4685,4685,4685,4685,0
20230628,092700,7417730,4685,4685,4685,4685,0
20230628,092600,7417730,4685,4685,4685,4685,0
20230628,092500,7417730,4685,4685,4685,4685,0
20230628,092400,7417730,4685,4685,4685,4685,0
20230628,092300,7417730,4685,4685,4685,4685,1
20230628,092200,7413045,4675,4675,4675,4675,3
20230628,092100,7399020,4700,4700,4700,4700,0
20230628,092000,7399020,4700,4700,4700,4700,0
20230628,091900,7399020,4700,4700,4700,4700,0
20230628,091800,7399020,4700,4700,4700,4700,0
20230628,091700,7399020,4700,4700,4700,4700,1
20230628,091600,7394320,4700,4700,4700,4700,1
20230628,091500,7389620,4675,4700,4700,4675,2
20230628,091400,7380245,4700,4700,4700,4700,0
20230628,091300,7380245,4700,4700,4700,4700,0
20230628,091200,7380245,4700,4705,4705,4700,1003
20230628,091100,2665120,4720,4720,4720,4720,12
20230628,091000,2608480,4720,4705,4720,4705,12
20230628,090900,2551990,4705,4700,4705,4700,29
20230628,090800,2415635,4700,4705,4705,4700,501
20230628,090700,60930,4705,4690,4705,4690,8
20230628,090600,23395,4685,4685,4685,4685,2
20230628,090500,14025,4675,4675,4675,4675,0
20230628,090400,14025,4675,4675,4675,4675,0
20230628,090300,14025,4675,4675,4675,4675,0
20230628,090200,14025,4675,4675,4675,4675,0
20230628,090100,14025,4675,4675,4675,4675,0
20230628,090000,14025,4675,4675,4675,4675,3