KissMeData/086060/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194000,108030625,4300,4300,4300,4300,703
20230628,193900,108030625,4300,4300,4300,4300,0
20230628,193800,108030625,4300,4300,4300,4300,0
20230628,193700,108030625,4300,4300,4300,4300,0
20230628,193600,108030625,4300,4300,4300,4300,0
20230628,193500,108030625,4300,4300,4300,4300,0
20230628,193400,108030625,4300,4300,4300,4300,0
20230628,193300,108030625,4300,4300,4300,4300,0
20230628,193200,108030625,4300,4300,4300,4300,0
20230628,193100,108030625,4300,4300,4300,4300,0
20230628,193000,108030625,4300,4300,4300,4300,0
20230628,192900,108030625,4300,4300,4300,4300,0
20230628,192800,108030625,4300,4300,4300,4300,0
20230628,192700,108030625,4300,4300,4300,4300,0
20230628,192600,108030625,4300,4300,4300,4300,0
20230628,192500,108030625,4300,4300,4300,4300,0
20230628,192400,108030625,4300,4300,4300,4300,0
20230628,192300,108030625,4300,4300,4300,4300,0
20230628,192200,108030625,4300,4300,4300,4300,0
20230628,192100,108030625,4300,4300,4300,4300,0
20230628,192000,108030625,4300,4300,4300,4300,0
20230628,191900,108030625,4300,4300,4300,4300,0
20230628,191800,108030625,4300,4300,4300,4300,0
20230628,191700,108030625,4300,4300,4300,4300,0
20230628,191600,108030625,4300,4300,4300,4300,0
20230628,191500,108030625,4300,4300,4300,4300,0
20230628,191400,108030625,4300,4300,4300,4300,0
20230628,191300,108030625,4300,4300,4300,4300,0
20230628,191200,108030625,4300,4300,4300,4300,0
20230628,191100,108030625,4300,4300,4300,4300,0
20230628,191000,108030625,4300,4300,4300,4300,703
20230628,190900,108030625,4300,4300,4300,4300,0
20230628,190800,108030625,4300,4300,4300,4300,0
20230628,190700,108030625,4300,4300,4300,4300,0
20230628,190600,108030625,4300,4300,4300,4300,0
20230628,190500,108030625,4300,4300,4300,4300,0
20230628,190400,108030625,4300,4300,4300,4300,0
20230628,190300,108030625,4300,4300,4300,4300,0
20230628,190200,108030625,4300,4300,4300,4300,0
20230628,190100,108030625,4300,4300,4300,4300,0
20230628,190000,108030625,4300,4300,4300,4300,0
20230628,185900,108030625,4300,4300,4300,4300,0
20230628,185800,108030625,4300,4300,4300,4300,0
20230628,185700,108030625,4300,4300,4300,4300,0
20230628,185600,108030625,4300,4300,4300,4300,0
20230628,185500,108030625,4300,4300,4300,4300,0
20230628,185400,108030625,4300,4300,4300,4300,0
20230628,185300,108030625,4300,4300,4300,4300,0
20230628,185200,108030625,4300,4300,4300,4300,0
20230628,185100,108030625,4300,4300,4300,4300,0
20230628,185000,108030625,4300,4300,4300,4300,0
20230628,184900,108030625,4300,4300,4300,4300,0
20230628,184800,108030625,4300,4300,4300,4300,0
20230628,184700,108030625,4300,4300,4300,4300,0
20230628,184600,108030625,4300,4300,4300,4300,0
20230628,184500,108030625,4300,4300,4300,4300,0
20230628,184400,108030625,4300,4300,4300,4300,0
20230628,184300,108030625,4300,4300,4300,4300,0
20230628,184200,108030625,4300,4300,4300,4300,0
20230628,184100,108030625,4300,4300,4300,4300,0
20230628,184000,108030625,4300,4300,4300,4300,703
20230628,183900,108030625,4300,4300,4300,4300,0
20230628,183800,108030625,4300,4300,4300,4300,0
20230628,183700,108030625,4300,4300,4300,4300,0
20230628,183600,108030625,4300,4300,4300,4300,0
20230628,183500,108030625,4300,4300,4300,4300,0
20230628,183400,108030625,4300,4300,4300,4300,0
20230628,183300,108030625,4300,4300,4300,4300,0
20230628,183200,108030625,4300,4300,4300,4300,0
20230628,183100,108030625,4300,4300,4300,4300,0
20230628,183000,108030625,4300,4300,4300,4300,0
20230628,182900,108030625,4300,4300,4300,4300,0
20230628,182800,108030625,4300,4300,4300,4300,0
20230628,182700,108030625,4300,4300,4300,4300,0
20230628,182600,108030625,4300,4300,4300,4300,0
20230628,182500,108030625,4300,4300,4300,4300,0
20230628,182400,108030625,4300,4300,4300,4300,0
20230628,182300,108030625,4300,4300,4300,4300,0
20230628,182200,108030625,4300,4300,4300,4300,0
20230628,182100,108030625,4300,4300,4300,4300,0
20230628,182000,108030625,4300,4300,4300,4300,0
20230628,181900,108030625,4300,4300,4300,4300,0
20230628,181800,108030625,4300,4300,4300,4300,0
20230628,181700,108030625,4300,4300,4300,4300,0
20230628,181600,108030625,4300,4300,4300,4300,0
20230628,181500,108030625,4300,4300,4300,4300,0
20230628,181400,108030625,4300,4300,4300,4300,0
20230628,181300,108030625,4300,4300,4300,4300,0
20230628,181200,108030625,4300,4300,4300,4300,0
20230628,181100,108030625,4300,4300,4300,4300,0
20230628,181000,108030625,4300,4300,4300,4300,703
20230628,180900,108030625,4300,4300,4300,4300,0
20230628,180800,108030625,4300,4300,4300,4300,0
20230628,180700,108030625,4300,4300,4300,4300,0
20230628,180600,108030625,4300,4300,4300,4300,0
20230628,180500,108030625,4300,4300,4300,4300,0
20230628,180400,108030625,4300,4300,4300,4300,0
20230628,180300,108030625,4300,4300,4300,4300,0
20230628,180200,108030625,4300,4300,4300,4300,0
20230628,180100,108030625,4300,4300,4300,4300,0
20230628,180000,108030625,4300,4300,4300,4300,0
20230628,175900,108030625,4300,4300,4300,4300,0
20230628,175800,108030625,4300,4300,4300,4300,0
20230628,175700,108030625,4300,4300,4300,4300,0
20230628,175600,108030625,4300,4300,4300,4300,0
20230628,175500,108030625,4300,4300,4300,4300,0
20230628,175400,108030625,4300,4300,4300,4300,0
20230628,175300,108030625,4300,4300,4300,4300,0
20230628,175200,108030625,4300,4300,4300,4300,0
20230628,175100,108030625,4300,4300,4300,4300,0
20230628,175000,108030625,4300,4300,4300,4300,0
20230628,174900,108030625,4300,4300,4300,4300,0
20230628,174800,108030625,4300,4300,4300,4300,0
20230628,174700,108030625,4300,4300,4300,4300,0
20230628,174600,108030625,4300,4300,4300,4300,0
20230628,174500,108030625,4300,4300,4300,4300,0
20230628,174400,108030625,4300,4300,4300,4300,0
20230628,174300,108030625,4300,4300,4300,4300,0
20230628,174200,108030625,4300,4300,4300,4300,0
20230628,174100,108030625,4300,4300,4300,4300,0
20230628,174000,108030625,4300,4300,4300,4300,703
20230628,173900,108030625,4300,4300,4300,4300,0
20230628,173800,108030625,4300,4300,4300,4300,0
20230628,173700,108030625,4300,4300,4300,4300,0
20230628,173600,108030625,4300,4300,4300,4300,0
20230628,173500,108030625,4300,4300,4300,4300,0
20230628,173400,108030625,4300,4300,4300,4300,0
20230628,173300,108030625,4300,4300,4300,4300,0
20230628,173200,108030625,4300,4300,4300,4300,0
20230628,173100,108030625,4300,4300,4300,4300,0
20230628,173000,108030625,4300,4300,4300,4300,0
20230628,172900,108030625,4300,4300,4300,4300,0
20230628,172800,108030625,4300,4300,4300,4300,0
20230628,172700,108030625,4300,4300,4300,4300,0
20230628,172600,108030625,4300,4300,4300,4300,0
20230628,172500,108030625,4300,4300,4300,4300,0
20230628,172400,108030625,4300,4300,4300,4300,0
20230628,172300,108030625,4300,4300,4300,4300,0
20230628,172200,108030625,4300,4300,4300,4300,0
20230628,172100,108030625,4300,4300,4300,4300,0
20230628,172000,108030625,4300,4300,4300,4300,0
20230628,171900,108030625,4300,4300,4300,4300,0
20230628,171800,108030625,4300,4300,4300,4300,0
20230628,171700,108030625,4300,4300,4300,4300,0
20230628,171600,108030625,4300,4300,4300,4300,0
20230628,171500,108030625,4300,4300,4300,4300,0
20230628,171400,108030625,4300,4300,4300,4300,0
20230628,171300,108030625,4300,4300,4300,4300,0
20230628,171200,108030625,4300,4300,4300,4300,0
20230628,171100,108030625,4300,4300,4300,4300,0
20230628,171000,108030625,4300,4300,4300,4300,703
20230628,170900,108030625,4300,4300,4300,4300,0
20230628,170800,108030625,4300,4300,4300,4300,0
20230628,170700,108030625,4300,4300,4300,4300,0
20230628,170600,108030625,4300,4300,4300,4300,0
20230628,170500,108030625,4300,4300,4300,4300,0
20230628,170400,108030625,4300,4300,4300,4300,0
20230628,170300,108030625,4300,4300,4300,4300,0
20230628,170200,108030625,4300,4300,4300,4300,0
20230628,170100,108030625,4300,4300,4300,4300,0
20230628,170000,108030625,4300,4300,4300,4300,0
20230628,165900,108030625,4300,4300,4300,4300,0
20230628,165800,108030625,4300,4300,4300,4300,0
20230628,165700,108030625,4300,4300,4300,4300,0
20230628,165600,108030625,4300,4300,4300,4300,0
20230628,165500,108030625,4300,4300,4300,4300,0
20230628,165400,108030625,4300,4300,4300,4300,0
20230628,165300,108030625,4300,4300,4300,4300,0
20230628,165200,108030625,4300,4300,4300,4300,0
20230628,165100,108030625,4300,4300,4300,4300,0
20230628,165000,108030625,4300,4300,4300,4300,0
20230628,164900,108030625,4300,4300,4300,4300,0
20230628,164800,108030625,4300,4300,4300,4300,0
20230628,164700,108030625,4300,4300,4300,4300,0
20230628,164600,108030625,4300,4300,4300,4300,0
20230628,164500,108030625,4300,4300,4300,4300,0
20230628,164400,108030625,4300,4300,4300,4300,0
20230628,164300,108030625,4300,4300,4300,4300,0
20230628,164200,108030625,4300,4300,4300,4300,0
20230628,164100,108030625,4300,4300,4300,4300,0
20230628,164000,108030625,4300,4300,4300,4300,703
20230628,163900,108030625,4300,4300,4300,4300,0
20230628,163800,108030625,4300,4300,4300,4300,0
20230628,163700,108030625,4300,4300,4300,4300,0
20230628,163600,108030625,4300,4300,4300,4300,0
20230628,163500,108030625,4300,4300,4300,4300,0
20230628,163400,108030625,4300,4300,4300,4300,0
20230628,163300,108030625,4300,4300,4300,4300,0
20230628,163200,108030625,4300,4300,4300,4300,0
20230628,163100,108030625,4300,4300,4300,4300,0
20230628,163000,108030625,4300,4300,4300,4300,0
20230628,162900,108030625,4300,4300,4300,4300,0
20230628,162800,108030625,4300,4300,4300,4300,0
20230628,162700,108030625,4300,4300,4300,4300,0
20230628,162600,108030625,4300,4300,4300,4300,0
20230628,162500,108030625,4300,4300,4300,4300,0
20230628,162400,108030625,4300,4300,4300,4300,0
20230628,162300,108030625,4300,4300,4300,4300,0
20230628,162200,108030625,4300,4300,4300,4300,0
20230628,162100,108030625,4300,4300,4300,4300,0
20230628,162000,108030625,4300,4300,4300,4300,0
20230628,161900,108030625,4300,4300,4300,4300,0
20230628,161800,108030625,4300,4300,4300,4300,0
20230628,161700,108030625,4300,4300,4300,4300,0
20230628,161600,108030625,4300,4300,4300,4300,0
20230628,161500,108030625,4300,4300,4300,4300,0
20230628,161400,108030625,4300,4300,4300,4300,0
20230628,161300,108030625,4300,4300,4300,4300,0
20230628,161200,108030625,4300,4300,4300,4300,0
20230628,161100,108030625,4300,4300,4300,4300,0
20230628,161000,108030625,4300,4300,4300,4300,703
20230628,160900,108030625,4300,4300,4300,4300,0
20230628,160800,108030625,4300,4300,4300,4300,0
20230628,160700,108030625,4300,4300,4300,4300,0
20230628,160600,108030625,4300,4300,4300,4300,0
20230628,160500,108030625,4300,4300,4300,4300,0
20230628,160400,108030625,4300,4300,4300,4300,0
20230628,160300,108030625,4300,4300,4300,4300,0
20230628,160200,108030625,4300,4300,4300,4300,0
20230628,160100,108030625,4300,4300,4300,4300,0
20230628,160000,108030625,4300,4300,4300,4300,0
20230628,155900,108030625,4300,4300,4300,4300,0
20230628,155800,108030625,4300,4300,4300,4300,0
20230628,155700,108030625,4300,4300,4300,4300,0
20230628,155600,108030625,4300,4300,4300,4300,0
20230628,155500,108030625,4300,4300,4300,4300,0
20230628,155400,108030625,4300,4300,4300,4300,0
20230628,155300,108030625,4300,4300,4300,4300,0
20230628,155200,108030625,4300,4300,4300,4300,0
20230628,155100,108030625,4300,4300,4300,4300,0
20230628,155000,108030625,4300,4300,4300,4300,0
20230628,154900,108030625,4300,4300,4300,4300,0
20230628,154800,108030625,4300,4300,4300,4300,0
20230628,154700,108030625,4300,4300,4300,4300,0
20230628,154600,108030625,4300,4300,4300,4300,0
20230628,154500,108030625,4300,4300,4300,4300,0
20230628,154400,108030625,4300,4300,4300,4300,0
20230628,154300,108030625,4300,4300,4300,4300,0
20230628,154200,108030625,4300,4300,4300,4300,0
20230628,154100,108030625,4300,4300,4300,4300,0
20230628,154000,108030625,4300,4300,4300,4300,703
20230628,153900,108030625,4300,4300,4300,4300,0
20230628,153800,108030625,4300,4300,4300,4300,0
20230628,153700,108030625,4300,4300,4300,4300,0
20230628,153600,108030625,4300,4300,4300,4300,0
20230628,153500,108030625,4300,4300,4300,4300,0
20230628,153400,108030625,4300,4300,4300,4300,0
20230628,153300,108030625,4300,4300,4300,4300,0
20230628,153200,108030625,4300,4300,4300,4300,0
20230628,153100,108030625,4300,4300,4300,4300,0
20230628,153000,108030625,4300,4300,4300,4300,703
20230628,152900,105007725,4320,4320,4320,4320,0
20230628,152800,105007725,4320,4320,4320,4320,0
20230628,152700,105007725,4320,4320,4320,4320,0
20230628,152600,105007725,4320,4320,4320,4320,0
20230628,152500,105007725,4320,4320,4320,4320,0
20230628,152400,105007725,4320,4320,4320,4320,0
20230628,152300,105007725,4320,4320,4320,4320,0
20230628,152200,105007725,4320,4320,4320,4320,0
20230628,152100,105007725,4320,4320,4320,4320,0
20230628,152000,105007725,4320,4320,4320,4320,0
20230628,151900,105007725,4320,4325,4325,4320,83
20230628,151800,104648980,4325,4325,4325,4325,6
20230628,151700,104623030,4325,4325,4325,4325,0
20230628,151600,104623030,4325,4325,4325,4325,0
20230628,151500,104623030,4325,4325,4325,4325,0
20230628,151400,104623030,4325,4325,4325,4325,0
20230628,151300,104623030,4325,4325,4325,4325,0
20230628,151200,104623030,4325,4325,4325,4325,10
20230628,151100,104579780,4325,4325,4325,4325,0
20230628,151000,104579780,4325,4325,4325,4325,37
20230628,150900,104419755,4325,4325,4325,4325,0
20230628,150800,104419755,4325,4325,4325,4325,0
20230628,150700,104419755,4325,4325,4325,4325,0
20230628,150600,104419755,4325,4325,4325,4325,0
20230628,150500,104419755,4325,4325,4325,4325,0
20230628,150400,104419755,4325,4325,4325,4325,0
20230628,150300,104419755,4325,4325,4325,4325,0
20230628,150200,104419755,4325,4325,4325,4325,0
20230628,150100,104419755,4325,4325,4325,4325,0
20230628,150000,104419755,4325,4325,4325,4325,11
20230628,145900,104372180,4300,4305,4305,4300,311
20230628,145800,103034810,4310,4305,4310,4305,8
20230628,145700,103000360,4310,4305,4310,4305,1222
20230628,145600,97739635,4305,4305,4305,4305,0
20230628,145500,97739635,4305,4305,4305,4305,0
20230628,145400,97739635,4305,4305,4305,4305,0
20230628,145300,97739635,4305,4305,4305,4305,0
20230628,145200,97739635,4305,4310,4310,4305,1000
20230628,145100,93431860,4310,4320,4320,4310,253
20230628,145000,92340350,4340,4340,4340,4340,0
20230628,144900,92340350,4340,4315,4340,4315,99
20230628,144800,91912170,4315,4315,4315,4315,0
20230628,144700,91912170,4315,4315,4315,4315,0
20230628,144600,91912170,4315,4315,4315,4315,0
20230628,144500,91912170,4315,4315,4315,4315,0
20230628,144400,91912170,4315,4315,4315,4315,0
20230628,144300,91912170,4315,4315,4315,4315,0
20230628,144200,91912170,4315,4315,4315,4315,100
20230628,144100,91480670,4315,4315,4315,4315,6
20230628,144000,91454780,4315,4315,4315,4315,0
20230628,143900,91454780,4315,4330,4330,4315,443
20230628,143800,89541690,4325,4325,4325,4325,0
20230628,143700,89541690,4325,4325,4325,4325,0
20230628,143600,89541690,4325,4325,4325,4325,0
20230628,143500,89541690,4325,4325,4325,4325,5
20230628,143400,89520065,4325,4325,4325,4325,0
20230628,143300,89520065,4325,4325,4325,4325,0
20230628,143200,89520065,4325,4325,4325,4325,0
20230628,143100,89520065,4325,4325,4325,4325,0
20230628,143000,89520065,4325,4325,4325,4325,1
20230628,142900,89515740,4330,4330,4330,4330,43
20230628,142800,89329550,4330,4330,4330,4330,19
20230628,142700,89247280,4330,4330,4330,4330,0
20230628,142600,89247280,4330,4330,4330,4330,0
20230628,142500,89247280,4330,4330,4330,4330,0
20230628,142400,89247280,4330,4330,4330,4330,0
20230628,142300,89247280,4330,4330,4330,4330,0
20230628,142200,89247280,4330,4330,4330,4330,0
20230628,142100,89247280,4330,4330,4330,4330,0
20230628,142000,89247280,4330,4330,4330,4330,0
20230628,141900,89247280,4330,4330,4330,4330,43
20230628,141800,89061090,4330,4330,4330,4330,286
20230628,141700,87822710,4340,4340,4340,4340,0
20230628,141600,87822710,4340,4340,4340,4340,0
20230628,141500,87822710,4340,4340,4340,4340,0
20230628,141400,87822710,4340,4340,4340,4340,0
20230628,141300,87822710,4340,4340,4340,4340,83
20230628,141200,87462490,4330,4330,4330,4330,18
20230628,141100,87384550,4340,4340,4340,4340,0
20230628,141000,87384550,4340,4340,4340,4340,0
20230628,140900,87384550,4340,4340,4340,4340,43
20230628,140800,87197930,4340,4340,4340,4340,0
20230628,140700,87197930,4340,4340,4340,4340,0
20230628,140600,87197930,4340,4340,4340,4340,0
20230628,140500,87197930,4340,4340,4340,4340,0
20230628,140400,87197930,4340,4340,4340,4340,1
20230628,140300,87193590,4340,4340,4340,4340,0
20230628,140200,87193590,4340,4340,4340,4340,0
20230628,140100,87193590,4340,4340,4340,4340,0
20230628,140000,87193590,4340,4340,4340,4340,1163
20230628,135900,82146170,4340,4340,4340,4340,43
20230628,135800,81959550,4340,4340,4340,4340,19
20230628,135700,81877090,4340,4340,4340,4340,0
20230628,135600,81877090,4340,4340,4340,4340,0
20230628,135500,81877090,4340,4340,4340,4340,0
20230628,135400,81877090,4340,4340,4340,4340,0
20230628,135300,81877090,4340,4340,4340,4340,2
20230628,135200,81868410,4345,4345,4345,4345,0
20230628,135100,81868410,4345,4345,4345,4345,0
20230628,135000,81868410,4345,4345,4345,4345,0
20230628,134900,81868410,4345,4325,4345,4325,137
20230628,134800,81275145,4345,4345,4345,4345,0
20230628,134700,81275145,4345,4345,4345,4345,0
20230628,134600,81275145,4345,4345,4345,4345,0
20230628,134500,81275145,4345,4345,4345,4345,0
20230628,134400,81275145,4345,4345,4345,4345,0
20230628,134300,81275145,4345,4335,4345,4335,250
20230628,134200,80189945,4340,4340,4340,4340,0
20230628,134100,80189945,4340,4340,4340,4340,0
20230628,134000,80189945,4340,4340,4340,4340,0
20230628,133900,80189945,4340,4340,4345,4340,45
20230628,133800,79994630,4335,4335,4335,4335,0
20230628,133700,79994630,4335,4335,4335,4335,0
20230628,133600,79994630,4335,4335,4335,4335,0
20230628,133500,79994630,4335,4335,4335,4335,47
20230628,133400,79790885,4340,4340,4340,4340,0
20230628,133300,79790885,4340,4340,4340,4340,0
20230628,133200,79790885,4340,4340,4340,4340,0
20230628,133100,79790885,4340,4340,4340,4340,0
20230628,133000,79790885,4340,4340,4340,4340,0
20230628,132900,79790885,4340,4320,4345,4320,80
20230628,132800,79444295,4330,4330,4330,4330,0
20230628,132700,79444295,4330,4330,4330,4330,0
20230628,132600,79444295,4330,4330,4330,4330,0
20230628,132500,79444295,4330,4330,4330,4330,0
20230628,132400,79444295,4330,4330,4330,4330,0
20230628,132300,79444295,4330,4330,4330,4330,0
20230628,132200,79444295,4330,4330,4330,4330,0
20230628,132100,79444295,4330,4330,4330,4330,0
20230628,132000,79444295,4330,4330,4330,4330,0
20230628,131900,79444295,4330,4325,4330,4325,44
20230628,131800,79253895,4320,4320,4320,4320,7
20230628,131700,79223655,4320,4325,4325,4320,659
20230628,131600,76374230,4325,4325,4325,4325,0
20230628,131500,76374230,4325,4325,4325,4325,0
20230628,131400,76374230,4325,4330,4330,4325,119
20230628,131300,75859010,4345,4335,4345,4335,1379
20230628,131200,69867305,4335,4335,4335,4335,0
20230628,131100,69867305,4335,4335,4335,4335,0
20230628,131000,69867305,4335,4335,4335,4335,0
20230628,130900,69867305,4335,4335,4335,4335,0
20230628,130800,69867305,4335,4335,4335,4335,0
20230628,130700,69867305,4335,4335,4335,4335,0
20230628,130600,69867305,4335,4335,4335,4335,0
20230628,130500,69867305,4335,4335,4335,4335,0
20230628,130400,69867305,4335,4335,4335,4335,23
20230628,130300,69767600,4335,4335,4335,4335,0
20230628,130200,69767600,4335,4335,4335,4335,0
20230628,130100,69767600,4335,4335,4335,4335,0
20230628,130000,69767600,4335,4335,4335,4335,0
20230628,125900,69767600,4335,4335,4335,4335,0
20230628,125800,69767600,4335,4335,4335,4335,0
20230628,125700,69767600,4335,4335,4335,4335,202
20230628,125600,68891930,4345,4345,4345,4345,1
20230628,125500,68887585,4345,4345,4345,4345,0
20230628,125400,68887585,4345,4345,4345,4345,2
20230628,125300,68878895,4335,4335,4335,4335,0
20230628,125200,68878895,4335,4335,4335,4335,0
20230628,125100,68878895,4335,4335,4335,4335,0
20230628,125000,68878895,4335,4335,4335,4335,0
20230628,124900,68878895,4335,4335,4335,4335,0
20230628,124800,68878895,4335,4335,4335,4335,0
20230628,124700,68878895,4335,4335,4335,4335,0
20230628,124600,68878895,4335,4335,4335,4335,18
20230628,124500,68800865,4345,4345,4345,4345,11
20230628,124400,68753070,4345,4345,4345,4345,8
20230628,124300,68718310,4345,4345,4345,4345,0
20230628,124200,68718310,4345,4345,4345,4345,0
20230628,124100,68718310,4345,4345,4345,4345,1
20230628,124000,68713965,4345,4345,4345,4345,0
20230628,123900,68713965,4345,4345,4345,4345,0
20230628,123800,68713965,4345,4345,4345,4345,0
20230628,123700,68713965,4345,4345,4345,4345,10
20230628,123600,68670515,4345,4345,4345,4345,0
20230628,123500,68670515,4345,4345,4345,4345,276
20230628,123400,67471295,4345,4345,4345,4345,0
20230628,123300,67471295,4345,4345,4345,4345,0
20230628,123200,67471295,4345,4345,4345,4345,1
20230628,123100,67466950,4345,4345,4345,4345,0
20230628,123000,67466950,4345,4345,4345,4345,0
20230628,122900,67466950,4345,4345,4345,4345,0
20230628,122800,67466950,4345,4345,4345,4345,0
20230628,122700,67466950,4345,4345,4345,4345,0
20230628,122600,67466950,4345,4340,4345,4340,11
20230628,122500,67419160,4345,4345,4345,4345,0
20230628,122400,67419160,4345,4335,4345,4335,192
20230628,122300,66586830,4350,4350,4350,4350,0
20230628,122200,66586830,4350,4350,4350,4350,0
20230628,122100,66586830,4350,4350,4350,4350,0
20230628,122000,66586830,4350,4350,4350,4350,0
20230628,121900,66586830,4350,4350,4350,4350,0
20230628,121800,66586830,4350,4350,4350,4350,0
20230628,121700,66586830,4350,4350,4350,4350,0
20230628,121600,66586830,4350,4350,4350,4350,2
20230628,121500,66578130,4350,4350,4350,4350,0
20230628,121400,66578130,4350,4350,4350,4350,0
20230628,121300,66578130,4350,4350,4350,4350,0
20230628,121200,66578130,4350,4350,4350,4350,0
20230628,121100,66578130,4350,4350,4350,4350,0
20230628,121000,66578130,4350,4350,4350,4350,0
20230628,120900,66578130,4350,4350,4350,4350,3
20230628,120800,66565080,4345,4345,4345,4345,0
20230628,120700,66565080,4345,4345,4345,4345,0
20230628,120600,66565080,4345,4345,4345,4345,0
20230628,120500,66565080,4345,4345,4345,4345,37
20230628,120400,66404315,4335,4335,4335,4335,0
20230628,120300,66404315,4335,4335,4335,4335,18
20230628,120200,66326285,4345,4345,4345,4345,0
20230628,120100,66326285,4345,4345,4345,4345,160
20230628,120000,65631085,4345,4345,4345,4345,0
20230628,115900,65631085,4345,4345,4345,4345,0
20230628,115800,65631085,4345,4345,4345,4345,0
20230628,115700,65631085,4345,4345,4345,4345,0
20230628,115600,65631085,4345,4345,4345,4345,0
20230628,115500,65631085,4345,4345,4345,4345,22
20230628,115400,65535495,4345,4345,4345,4345,0
20230628,115300,65535495,4345,4345,4345,4345,0
20230628,115200,65535495,4345,4345,4345,4345,1
20230628,115100,65531150,4320,4320,4320,4320,0
20230628,115000,65531150,4320,4320,4320,4320,0
20230628,114900,65531150,4320,4320,4320,4320,0
20230628,114800,65531150,4320,4320,4320,4320,0
20230628,114700,65531150,4320,4320,4320,4320,0
20230628,114600,65531150,4320,4320,4320,4320,0
20230628,114500,65531150,4320,4320,4320,4320,0
20230628,114400,65531150,4320,4320,4320,4320,0
20230628,114300,65531150,4320,4320,4320,4320,0
20230628,114200,65531150,4320,4320,4320,4320,1
20230628,114100,65526830,4345,4345,4345,4345,10
20230628,114000,65483380,4345,4345,4345,4345,0
20230628,113900,65483380,4345,4345,4345,4345,22
20230628,113800,65387790,4345,4345,4345,4345,0
20230628,113700,65387790,4345,4345,4345,4345,0
20230628,113600,65387790,4345,4345,4345,4345,0
20230628,113500,65387790,4345,4345,4345,4345,0
20230628,113400,65387790,4345,4345,4345,4345,0
20230628,113300,65387790,4345,4345,4345,4345,6
20230628,113200,65361720,4340,4340,4340,4340,0
20230628,113100,65361720,4340,4340,4340,4340,0
20230628,113000,65361720,4340,4340,4340,4340,0
20230628,112900,65361720,4340,4340,4340,4340,0
20230628,112800,65361720,4340,4340,4340,4340,0
20230628,112700,65361720,4340,4340,4340,4340,0
20230628,112600,65361720,4340,4340,4340,4340,0
20230628,112500,65361720,4340,4340,4340,4340,9
20230628,112400,65322660,4345,4345,4345,4345,2
20230628,112300,65313970,4345,4335,4345,4335,22
20230628,112200,65218450,4325,4325,4325,4325,0
20230628,112100,65218450,4325,4325,4325,4325,0
20230628,112000,65218450,4325,4325,4325,4325,212
20230628,111900,64301550,4345,4345,4345,4345,0
20230628,111800,64301550,4345,4345,4345,4345,0
20230628,111700,64301550,4345,4345,4345,4345,0
20230628,111600,64301550,4345,4345,4345,4345,0
20230628,111500,64301550,4345,4345,4345,4345,0
20230628,111400,64301550,4345,4345,4345,4345,0
20230628,111300,64301550,4345,4345,4345,4345,0
20230628,111200,64301550,4345,4335,4345,4335,2
20230628,111100,64292870,4340,4340,4340,4340,0
20230628,111000,64292870,4340,4335,4345,4330,49
20230628,110900,64080310,4340,4340,4340,4340,0
20230628,110800,64080310,4340,4340,4340,4340,0
20230628,110700,64080310,4340,4340,4340,4340,22
20230628,110600,63984830,4330,4330,4330,4330,0
20230628,110500,63984830,4330,4330,4330,4330,6
20230628,110400,63958850,4330,4330,4330,4330,0
20230628,110300,63958850,4330,4330,4330,4330,0
20230628,110200,63958850,4330,4330,4330,4330,0
20230628,110100,63958850,4330,4330,4330,4330,0
20230628,110000,63958850,4330,4330,4330,4330,0
20230628,105900,63958850,4330,4330,4330,4330,0
20230628,105800,63958850,4330,4330,4330,4330,0
20230628,105700,63958850,4330,4330,4330,4330,0
20230628,105600,63958850,4330,4330,4330,4330,100
20230628,105500,63525850,4330,4330,4330,4330,0
20230628,105400,63525850,4330,4330,4330,4330,0
20230628,105300,63525850,4330,4330,4330,4330,0
20230628,105200,63525850,4330,4330,4330,4330,0
20230628,105100,63525850,4330,4330,4330,4330,32
20230628,105000,63387290,4320,4320,4320,4320,0
20230628,104900,63387290,4320,4320,4320,4320,0
20230628,104800,63387290,4320,4325,4325,4320,236
20230628,104700,62366655,4325,4325,4325,4325,0
20230628,104600,62366655,4325,4325,4325,4325,0
20230628,104500,62366655,4325,4325,4325,4325,2
20230628,104400,62358005,4330,4330,4330,4330,5
20230628,104300,62336355,4335,4335,4335,4335,6
20230628,104200,62310345,4335,4335,4335,4335,0
20230628,104100,62310345,4335,4335,4335,4335,0
20230628,104000,62310345,4335,4335,4335,4335,0
20230628,103900,62310345,4335,4335,4335,4335,3
20230628,103800,62297340,4330,4330,4330,4330,0
20230628,103700,62297340,4330,4330,4330,4330,201
20230628,103600,61427010,4340,4340,4340,4340,0
20230628,103500,61427010,4340,4345,4345,4340,59
20230628,103400,61170765,4335,4335,4335,4335,0
20230628,103300,61170765,4335,4335,4335,4335,0
20230628,103200,61170765,4335,4335,4335,4335,3
20230628,103100,61157760,4340,4340,4340,4340,0
20230628,103000,61157760,4340,4340,4340,4340,0
20230628,102900,61157760,4340,4340,4340,4340,0
20230628,102800,61157760,4340,4335,4340,4335,557
20230628,102700,58742605,4335,4335,4335,4335,828
20230628,102600,55153225,4325,4325,4325,4325,0
20230628,102500,55153225,4325,4325,4325,4325,0
20230628,102400,55153225,4325,4325,4325,4325,0
20230628,102300,55153225,4325,4325,4325,4325,0
20230628,102200,55153225,4325,4325,4325,4325,0
20230628,102100,55153225,4325,4325,4325,4325,1
20230628,102000,55148900,4340,4340,4340,4340,0
20230628,101900,55148900,4340,4325,4340,4325,238
20230628,101800,54119385,4330,4330,4330,4330,0
20230628,101700,54119385,4330,4330,4330,4330,0
20230628,101600,54119385,4330,4330,4330,4330,0
20230628,101500,54119385,4330,4330,4330,4330,0
20230628,101400,54119385,4330,4330,4330,4330,0
20230628,101300,54119385,4330,4330,4330,4330,218
20230628,101200,53175445,4325,4325,4325,4325,0
20230628,101100,53175445,4325,4325,4325,4325,0
20230628,101000,53175445,4325,4330,4330,4325,3
20230628,100900,53162460,4330,4330,4330,4330,3
20230628,100800,53149470,4330,4330,4330,4330,0
20230628,100700,53149470,4330,4330,4330,4330,0
20230628,100600,53149470,4330,4330,4330,4330,0
20230628,100500,53149470,4330,4330,4330,4330,0
20230628,100400,53149470,4330,4330,4330,4330,0
20230628,100300,53149470,4330,4330,4330,4330,23
20230628,100200,53049880,4330,4330,4330,4330,0
20230628,100100,53049880,4330,4330,4330,4330,0
20230628,100000,53049880,4330,4330,4330,4330,0
20230628,095900,53049880,4330,4330,4330,4330,0
20230628,095800,53049880,4330,4330,4330,4330,0
20230628,095700,53049880,4330,4330,4330,4330,0
20230628,095600,53049880,4330,4330,4330,4330,0
20230628,095500,53049880,4330,4330,4330,4330,0
20230628,095400,53049880,4330,4305,4330,4305,21
20230628,095300,52959400,4305,4305,4305,4305,0
20230628,095200,52959400,4305,4305,4305,4305,0
20230628,095100,52959400,4305,4330,4330,4305,36
20230628,095000,52803890,4315,4325,4330,4315,348
20230628,094900,51298825,4330,4330,4330,4330,227
20230628,094800,50315915,4335,4335,4335,4335,2
20230628,094700,50307245,4350,4335,4350,4335,31
20230628,094600,50172615,4330,4330,4330,4330,0
20230628,094500,50172615,4330,4330,4330,4330,0
20230628,094400,50172615,4330,4330,4330,4330,0
20230628,094300,50172615,4330,4330,4330,4330,112
20230628,094200,49687655,4350,4350,4350,4350,0
20230628,094100,49687655,4350,4350,4350,4350,5
20230628,094000,49665905,4350,4350,4350,4350,0
20230628,093900,49665905,4350,4350,4350,4350,0
20230628,093800,49665905,4350,4350,4350,4350,1
20230628,093700,49661555,4355,4355,4355,4355,0
20230628,093600,49661555,4355,4345,4355,4345,500
20230628,093500,47485400,4345,4345,4345,4345,2
20230628,093400,47476710,4345,4345,4345,4345,0
20230628,093300,47476710,4345,4345,4345,4345,0
20230628,093200,47476710,4345,4345,4345,4345,0
20230628,093100,47476710,4345,4340,4345,4340,25
20230628,093000,47368135,4350,4350,4350,4350,0
20230628,092900,47368135,4350,4350,4350,4350,0
20230628,092800,47368135,4350,4350,4350,4350,0
20230628,092700,47368135,4350,4350,4350,4350,28
20230628,092600,47246335,4315,4315,4315,4315,97
20230628,092500,46827780,4310,4315,4315,4310,982
20230628,092400,42595100,4315,4320,4325,4315,236
20230628,092300,41576405,4325,4345,4350,4325,51
20230628,092200,41355140,4350,4345,4350,4345,28
20230628,092100,41233355,4350,4350,4350,4350,28
20230628,092000,41111555,4350,4350,4350,4350,30
20230628,091900,40981055,4350,4340,4350,4340,29
20230628,091800,40854915,4350,4345,4350,4345,29
20230628,091700,40728775,4350,4345,4350,4345,33
20230628,091600,40585245,4350,4350,4350,4350,29
20230628,091500,40459095,4350,4345,4350,4345,29
20230628,091400,40332995,4315,4350,4350,4315,61
20230628,091300,40067980,4350,4340,4350,4335,53
20230628,091200,39837785,4320,4340,4350,4320,622
20230628,091100,37149770,4350,4345,4350,4345,29
20230628,091000,37023630,4350,4340,4350,4340,29
20230628,090900,36897510,4350,4345,4350,4345,29
20230628,090800,36771425,4350,4325,4350,4325,29
20230628,090700,36645485,4315,4315,4315,4315,395
20230628,090600,34941060,4345,4345,4345,4345,4
20230628,090500,34923680,4315,4320,4320,4315,239
20230628,090400,33892365,4320,4325,4325,4320,752
20230628,090300,30643700,4350,4350,4350,4350,32
20230628,090200,30504500,4350,4350,4350,4350,0
20230628,090100,30504500,4350,4345,4350,4320,283
20230628,090000,29278595,4360,4325,4360,4325,6709