KissMeData/024090/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190100,64314580,12270,12270,12270,12270,66
20230628,190000,64314580,12270,12270,12270,12270,0
20230628,185900,64314580,12270,12270,12270,12270,0
20230628,185800,64314580,12270,12270,12270,12270,0
20230628,185700,64314580,12270,12270,12270,12270,0
20230628,185600,64314580,12270,12270,12270,12270,0
20230628,185500,64314580,12270,12270,12270,12270,0
20230628,185400,64314580,12270,12270,12270,12270,0
20230628,185300,64314580,12270,12270,12270,12270,0
20230628,185200,64314580,12270,12270,12270,12270,0
20230628,185100,64314580,12270,12270,12270,12270,0
20230628,185000,64314580,12270,12270,12270,12270,0
20230628,184900,64314580,12270,12270,12270,12270,0
20230628,184800,64314580,12270,12270,12270,12270,0
20230628,184700,64314580,12270,12270,12270,12270,0
20230628,184600,64314580,12270,12270,12270,12270,0
20230628,184500,64314580,12270,12270,12270,12270,0
20230628,184400,64314580,12270,12270,12270,12270,0
20230628,184300,64314580,12270,12270,12270,12270,0
20230628,184200,64314580,12270,12270,12270,12270,0
20230628,184100,64314580,12270,12270,12270,12270,0
20230628,184000,64314580,12270,12270,12270,12270,0
20230628,183900,64314580,12270,12270,12270,12270,0
20230628,183800,64314580,12270,12270,12270,12270,0
20230628,183700,64314580,12270,12270,12270,12270,0
20230628,183600,64314580,12270,12270,12270,12270,0
20230628,183500,64314580,12270,12270,12270,12270,0
20230628,183400,64314580,12270,12270,12270,12270,0
20230628,183300,64314580,12270,12270,12270,12270,0
20230628,183200,64314580,12270,12270,12270,12270,0
20230628,183100,64314580,12270,12270,12270,12270,66
20230628,183000,64314580,12270,12270,12270,12270,0
20230628,182900,64314580,12270,12270,12270,12270,0
20230628,182800,64314580,12270,12270,12270,12270,0
20230628,182700,64314580,12270,12270,12270,12270,0
20230628,182600,64314580,12270,12270,12270,12270,0
20230628,182500,64314580,12270,12270,12270,12270,0
20230628,182400,64314580,12270,12270,12270,12270,0
20230628,182300,64314580,12270,12270,12270,12270,0
20230628,182200,64314580,12270,12270,12270,12270,0
20230628,182100,64314580,12270,12270,12270,12270,0
20230628,182000,64314580,12270,12270,12270,12270,0
20230628,181900,64314580,12270,12270,12270,12270,0
20230628,181800,64314580,12270,12270,12270,12270,0
20230628,181700,64314580,12270,12270,12270,12270,0
20230628,181600,64314580,12270,12270,12270,12270,0
20230628,181500,64314580,12270,12270,12270,12270,0
20230628,181400,64314580,12270,12270,12270,12270,0
20230628,181300,64314580,12270,12270,12270,12270,0
20230628,181200,64314580,12270,12270,12270,12270,0
20230628,181100,64314580,12270,12270,12270,12270,0
20230628,181000,64314580,12270,12270,12270,12270,0
20230628,180900,64314580,12270,12270,12270,12270,0
20230628,180800,64314580,12270,12270,12270,12270,0
20230628,180700,64314580,12270,12270,12270,12270,0
20230628,180600,64314580,12270,12270,12270,12270,0
20230628,180500,64314580,12270,12270,12270,12270,0
20230628,180400,64314580,12270,12270,12270,12270,0
20230628,180300,64314580,12270,12270,12270,12270,0
20230628,180200,64314580,12270,12270,12270,12270,0
20230628,180100,64314580,12270,12270,12270,12270,66
20230628,180000,64314580,12270,12270,12270,12270,0
20230628,175900,64314580,12270,12270,12270,12270,0
20230628,175800,64314580,12270,12270,12270,12270,0
20230628,175700,64314580,12270,12270,12270,12270,0
20230628,175600,64314580,12270,12270,12270,12270,0
20230628,175500,64314580,12270,12270,12270,12270,0
20230628,175400,64314580,12270,12270,12270,12270,0
20230628,175300,64314580,12270,12270,12270,12270,0
20230628,175200,64314580,12270,12270,12270,12270,0
20230628,175100,64314580,12270,12270,12270,12270,0
20230628,175000,64314580,12270,12270,12270,12270,0
20230628,174900,64314580,12270,12270,12270,12270,0
20230628,174800,64314580,12270,12270,12270,12270,0
20230628,174700,64314580,12270,12270,12270,12270,0
20230628,174600,64314580,12270,12270,12270,12270,0
20230628,174500,64314580,12270,12270,12270,12270,0
20230628,174400,64314580,12270,12270,12270,12270,0
20230628,174300,64314580,12270,12270,12270,12270,0
20230628,174200,64314580,12270,12270,12270,12270,0
20230628,174100,64314580,12270,12270,12270,12270,0
20230628,174000,64314580,12270,12270,12270,12270,0
20230628,173900,64314580,12270,12270,12270,12270,0
20230628,173800,64314580,12270,12270,12270,12270,0
20230628,173700,64314580,12270,12270,12270,12270,0
20230628,173600,64314580,12270,12270,12270,12270,0
20230628,173500,64314580,12270,12270,12270,12270,0
20230628,173400,64314580,12270,12270,12270,12270,0
20230628,173300,64314580,12270,12270,12270,12270,0
20230628,173200,64314580,12270,12270,12270,12270,0
20230628,173100,64314580,12270,12270,12270,12270,66
20230628,173000,64314580,12270,12270,12270,12270,0
20230628,172900,64314580,12270,12270,12270,12270,0
20230628,172800,64314580,12270,12270,12270,12270,0
20230628,172700,64314580,12270,12270,12270,12270,0
20230628,172600,64314580,12270,12270,12270,12270,0
20230628,172500,64314580,12270,12270,12270,12270,0
20230628,172400,64314580,12270,12270,12270,12270,0
20230628,172300,64314580,12270,12270,12270,12270,0
20230628,172200,64314580,12270,12270,12270,12270,0
20230628,172100,64314580,12270,12270,12270,12270,0
20230628,172000,64314580,12270,12270,12270,12270,0
20230628,171900,64314580,12270,12270,12270,12270,0
20230628,171800,64314580,12270,12270,12270,12270,0
20230628,171700,64314580,12270,12270,12270,12270,0
20230628,171600,64314580,12270,12270,12270,12270,0
20230628,171500,64314580,12270,12270,12270,12270,0
20230628,171400,64314580,12270,12270,12270,12270,0
20230628,171300,64314580,12270,12270,12270,12270,0
20230628,171200,64314580,12270,12270,12270,12270,0
20230628,171100,64314580,12270,12270,12270,12270,0
20230628,171000,64314580,12270,12270,12270,12270,0
20230628,170900,64314580,12270,12270,12270,12270,0
20230628,170800,64314580,12270,12270,12270,12270,0
20230628,170700,64314580,12270,12270,12270,12270,0
20230628,170600,64314580,12270,12270,12270,12270,0
20230628,170500,64314580,12270,12270,12270,12270,0
20230628,170400,64314580,12270,12270,12270,12270,0
20230628,170300,64314580,12270,12270,12270,12270,0
20230628,170200,64314580,12270,12270,12270,12270,0
20230628,170100,64314580,12270,12270,12270,12270,66
20230628,170000,64314580,12270,12270,12270,12270,0
20230628,165900,64314580,12270,12270,12270,12270,0
20230628,165800,64314580,12270,12270,12270,12270,0
20230628,165700,64314580,12270,12270,12270,12270,0
20230628,165600,64314580,12270,12270,12270,12270,0
20230628,165500,64314580,12270,12270,12270,12270,0
20230628,165400,64314580,12270,12270,12270,12270,0
20230628,165300,64314580,12270,12270,12270,12270,0
20230628,165200,64314580,12270,12270,12270,12270,0
20230628,165100,64314580,12270,12270,12270,12270,0
20230628,165000,64314580,12270,12270,12270,12270,0
20230628,164900,64314580,12270,12270,12270,12270,0
20230628,164800,64314580,12270,12270,12270,12270,0
20230628,164700,64314580,12270,12270,12270,12270,0
20230628,164600,64314580,12270,12270,12270,12270,0
20230628,164500,64314580,12270,12270,12270,12270,0
20230628,164400,64314580,12270,12270,12270,12270,0
20230628,164300,64314580,12270,12270,12270,12270,0
20230628,164200,64314580,12270,12270,12270,12270,0
20230628,164100,64314580,12270,12270,12270,12270,0
20230628,164000,64314580,12270,12270,12270,12270,0
20230628,163900,64314580,12270,12270,12270,12270,0
20230628,163800,64314580,12270,12270,12270,12270,0
20230628,163700,64314580,12270,12270,12270,12270,0
20230628,163600,64314580,12270,12270,12270,12270,0
20230628,163500,64314580,12270,12270,12270,12270,0
20230628,163400,64314580,12270,12270,12270,12270,0
20230628,163300,64314580,12270,12270,12270,12270,0
20230628,163200,64314580,12270,12270,12270,12270,0
20230628,163100,64314580,12270,12270,12270,12270,66
20230628,163000,64314580,12270,12270,12270,12270,0
20230628,162900,64314580,12270,12270,12270,12270,0
20230628,162800,64314580,12270,12270,12270,12270,0
20230628,162700,64314580,12270,12270,12270,12270,0
20230628,162600,64314580,12270,12270,12270,12270,0
20230628,162500,64314580,12270,12270,12270,12270,0
20230628,162400,64314580,12270,12270,12270,12270,0
20230628,162300,64314580,12270,12270,12270,12270,0
20230628,162200,64314580,12270,12270,12270,12270,0
20230628,162100,64314580,12270,12270,12270,12270,0
20230628,162000,64314580,12270,12270,12270,12270,0
20230628,161900,64314580,12270,12270,12270,12270,0
20230628,161800,64314580,12270,12270,12270,12270,0
20230628,161700,64314580,12270,12270,12270,12270,0
20230628,161600,64314580,12270,12270,12270,12270,0
20230628,161500,64314580,12270,12270,12270,12270,0
20230628,161400,64314580,12270,12270,12270,12270,0
20230628,161300,64314580,12270,12270,12270,12270,0
20230628,161200,64314580,12270,12270,12270,12270,0
20230628,161100,64314580,12270,12270,12270,12270,0
20230628,161000,64314580,12270,12270,12270,12270,0
20230628,160900,64314580,12270,12270,12270,12270,0
20230628,160800,64314580,12270,12270,12270,12270,0
20230628,160700,64314580,12270,12270,12270,12270,0
20230628,160600,64314580,12270,12270,12270,12270,0
20230628,160500,64314580,12270,12270,12270,12270,0
20230628,160400,64314580,12270,12270,12270,12270,0
20230628,160300,64314580,12270,12270,12270,12270,0
20230628,160200,64314580,12270,12270,12270,12270,0
20230628,160100,64314580,12270,12270,12270,12270,66
20230628,160000,64314580,12270,12270,12270,12270,0
20230628,155900,64314580,12270,12270,12270,12270,0
20230628,155800,64314580,12270,12270,12270,12270,0
20230628,155700,64314580,12270,12270,12270,12270,0
20230628,155600,64314580,12270,12270,12270,12270,0
20230628,155500,64314580,12270,12270,12270,12270,0
20230628,155400,64314580,12270,12270,12270,12270,0
20230628,155300,64314580,12270,12270,12270,12270,0
20230628,155200,64314580,12270,12270,12270,12270,0
20230628,155100,64314580,12270,12270,12270,12270,0
20230628,155000,64314580,12270,12270,12270,12270,0
20230628,154900,64314580,12270,12270,12270,12270,0
20230628,154800,64314580,12270,12270,12270,12270,0
20230628,154700,64314580,12270,12270,12270,12270,0
20230628,154600,64314580,12270,12270,12270,12270,0
20230628,154500,64314580,12270,12270,12270,12270,0
20230628,154400,64314580,12270,12270,12270,12270,0
20230628,154300,64314580,12270,12270,12270,12270,0
20230628,154200,64314580,12270,12270,12270,12270,0
20230628,154100,64314580,12270,12270,12270,12270,0
20230628,154000,64314580,12270,12270,12270,12270,0
20230628,153900,64314580,12270,12270,12270,12270,0
20230628,153800,64314580,12270,12270,12270,12270,0
20230628,153700,64314580,12270,12270,12270,12270,0
20230628,153600,64314580,12270,12270,12270,12270,0
20230628,153500,64314580,12270,12270,12270,12270,0
20230628,153400,64314580,12270,12270,12270,12270,0
20230628,153300,64314580,12270,12270,12270,12270,0
20230628,153200,64314580,12270,12270,12270,12270,0
20230628,153100,64314580,12270,12270,12270,12270,66
20230628,153000,64314580,12270,12270,12270,12270,66
20230628,152900,63504760,12250,12250,12250,12250,0
20230628,152800,63504760,12250,12250,12250,12250,0
20230628,152700,63504760,12250,12250,12250,12250,0
20230628,152600,63504760,12250,12250,12250,12250,0
20230628,152500,63504760,12250,12250,12250,12250,0
20230628,152400,63504760,12250,12250,12250,12250,0
20230628,152300,63504760,12250,12250,12250,12250,0
20230628,152200,63504760,12250,12250,12250,12250,0
20230628,152100,63504760,12250,12250,12250,12250,0
20230628,152000,63504760,12250,12250,12250,12250,0
20230628,151900,63504760,12250,12250,12250,12250,10
20230628,151800,63382260,12220,12230,12230,12220,21
20230628,151700,63125630,12230,12230,12230,12230,44
20230628,151600,62587510,12230,12250,12250,12230,290
20230628,151500,59040290,12250,12250,12250,12250,0
20230628,151400,59040290,12250,12250,12250,12250,0
20230628,151300,59040290,12250,12250,12250,12250,10
20230628,151200,58917790,12260,12260,12260,12260,1
20230628,151100,58905530,12260,12260,12260,12260,0
20230628,151000,58905530,12260,12260,12260,12260,0
20230628,150900,58905530,12260,12260,12260,12260,0
20230628,150800,58905530,12260,12260,12260,12260,1
20230628,150700,58893270,12260,12260,12260,12260,1
20230628,150600,58881010,12260,12260,12260,12260,1
20230628,150500,58868750,12260,12260,12260,12260,1
20230628,150400,58856490,12260,12260,12260,12260,1
20230628,150300,58844230,12260,12260,12260,12260,1
20230628,150200,58831970,12260,12260,12260,12260,1
20230628,150100,58819710,12260,12260,12260,12260,1
20230628,150000,58807450,12260,12260,12260,12260,1
20230628,145900,58795190,12240,12240,12240,12240,0
20230628,145800,58795190,12240,12240,12240,12240,0
20230628,145700,58795190,12240,12240,12240,12240,0
20230628,145600,58795190,12240,12240,12240,12240,0
20230628,145500,58795190,12240,12240,12240,12240,0
20230628,145400,58795190,12240,12240,12240,12240,0
20230628,145300,58795190,12240,12240,12240,12240,1
20230628,145200,58782950,12240,12240,12240,12240,64
20230628,145100,57999590,12240,12240,12240,12240,15
20230628,145000,57815990,12240,12240,12240,12240,0
20230628,144900,57815990,12240,12240,12240,12240,1
20230628,144800,57803750,12260,12260,12260,12260,1
20230628,144700,57791490,12260,12260,12260,12260,41
20230628,144600,57288830,12270,12270,12270,12270,0
20230628,144500,57288830,12270,12270,12270,12270,0
20230628,144400,57288830,12270,12250,12270,12250,25
20230628,144300,56982260,12250,12250,12250,12250,1
20230628,144200,56970010,12240,12240,12240,12240,300
20230628,144100,53298010,12240,12240,12240,12240,0
20230628,144000,53298010,12240,12240,12240,12240,0
20230628,143900,53298010,12240,12240,12240,12240,1
20230628,143800,53285770,12240,12240,12240,12240,0
20230628,143700,53285770,12240,12240,12240,12240,2
20230628,143600,53261290,12240,12240,12240,12240,2
20230628,143500,53236810,12230,12240,12240,12230,52
20230628,143400,52600830,12240,12240,12240,12240,8
20230628,143300,52502910,12240,12240,12240,12240,60
20230628,143200,51768510,12240,12240,12240,12240,0
20230628,143100,51768510,12240,12240,12240,12240,0
20230628,143000,51768510,12240,12240,12240,12240,15
20230628,142900,51584910,12240,12250,12250,12240,16
20230628,142800,51389060,12250,12250,12250,12250,1
20230628,142700,51376810,12250,12250,12250,12250,6
20230628,142600,51303310,12250,12250,12250,12250,6
20230628,142500,51229810,12250,12250,12250,12250,0
20230628,142400,51229810,12250,12250,12250,12250,0
20230628,142300,51229810,12250,12250,12250,12250,0
20230628,142200,51229810,12250,12250,12250,12250,0
20230628,142100,51229810,12250,12250,12250,12250,56
20230628,142000,50543810,12250,12250,12250,12250,0
20230628,141900,50543810,12250,12250,12250,12250,0
20230628,141800,50543810,12250,12250,12250,12250,47
20230628,141700,49968060,12260,12260,12260,12260,99
20230628,141600,48754320,12260,12260,12260,12260,1
20230628,141500,48742060,12260,12260,12260,12260,6
20230628,141400,48668500,12260,12260,12260,12260,0
20230628,141300,48668500,12260,12260,12260,12260,37
20230628,141200,48214880,12260,12260,12260,12260,9
20230628,141100,48104540,12260,12260,12260,12260,0
20230628,141000,48104540,12260,12260,12260,12260,20
20230628,140900,47859340,12260,12260,12260,12260,0
20230628,140800,47859340,12260,12260,12260,12260,72
20230628,140700,46976620,12260,12260,12260,12260,2
20230628,140600,46952100,12240,12240,12240,12240,0
20230628,140500,46952100,12240,12240,12240,12240,0
20230628,140400,46952100,12240,12240,12240,12240,0
20230628,140300,46952100,12240,12240,12240,12240,1
20230628,140200,46939860,12240,12270,12270,12240,21
20230628,140100,46682220,12270,12270,12270,12270,20
20230628,140000,46436820,12270,12270,12270,12270,0
20230628,135900,46436820,12270,12270,12270,12270,0
20230628,135800,46436820,12270,12270,12270,12270,0
20230628,135700,46436820,12270,12270,12270,12270,0
20230628,135600,46436820,12270,12270,12270,12270,0
20230628,135500,46436820,12270,12270,12270,12270,0
20230628,135400,46436820,12270,12240,12270,12240,11
20230628,135300,46302150,12250,12250,12250,12250,0
20230628,135200,46302150,12250,12250,12250,12250,0
20230628,135100,46302150,12250,12250,12250,12250,0
20230628,135000,46302150,12250,12250,12250,12250,0
20230628,134900,46302150,12250,12250,12250,12250,0
20230628,134800,46302150,12250,12250,12250,12250,0
20230628,134700,46302150,12250,12250,12250,12250,0
20230628,134600,46302150,12250,12250,12250,12250,30
20230628,134500,45934650,12250,12240,12250,12240,170
20230628,134400,43853150,12240,12250,12250,12240,204
20230628,134300,41355870,12250,12250,12250,12250,0
20230628,134200,41355870,12250,12250,12250,12250,0
20230628,134100,41355870,12250,12250,12250,12250,0
20230628,134000,41355870,12250,12250,12250,12250,0
20230628,133900,41355870,12250,12250,12250,12250,0
20230628,133800,41355870,12250,12250,12250,12250,20
20230628,133700,41110870,12250,12250,12250,12250,0
20230628,133600,41110870,12250,12250,12250,12250,0
20230628,133500,41110870,12250,12250,12250,12250,0
20230628,133400,41110870,12250,12250,12250,12250,0
20230628,133300,41110870,12250,12250,12250,12250,0
20230628,133200,41110870,12250,12250,12250,12250,0
20230628,133100,41110870,12250,12250,12250,12250,0
20230628,133000,41110870,12250,12250,12250,12250,0
20230628,132900,41110870,12250,12250,12250,12250,0
20230628,132800,41110870,12250,12250,12250,12250,0
20230628,132700,41110870,12250,12250,12250,12250,0
20230628,132600,41110870,12250,12250,12250,12250,0
20230628,132500,41110870,12250,12250,12250,12250,0
20230628,132400,41110870,12250,12250,12250,12250,0
20230628,132300,41110870,12250,12250,12250,12250,0
20230628,132200,41110870,12250,12270,12270,12250,11
20230628,132100,40976100,12270,12270,12270,12270,0
20230628,132000,40976100,12270,12270,12270,12270,1
20230628,131900,40963830,12270,12270,12270,12270,1
20230628,131800,40951560,12270,12270,12270,12270,1
20230628,131700,40939290,12270,12270,12270,12270,1
20230628,131600,40927020,12270,12270,12270,12270,1
20230628,131500,40914750,12270,12270,12270,12270,11
20230628,131400,40779780,12270,12270,12270,12270,1
20230628,131300,40767510,12270,12270,12270,12270,1
20230628,131200,40755240,12270,12270,12270,12270,1
20230628,131100,40742970,12270,12270,12270,12270,1
20230628,131000,40730700,12270,12270,12270,12270,1
20230628,130900,40718430,12270,12270,12270,12270,1
20230628,130800,40706160,12270,12270,12270,12270,1
20230628,130700,40693890,12270,12270,12270,12270,1
20230628,130600,40681620,12270,12270,12270,12270,1
20230628,130500,40669350,12270,12270,12270,12270,1
20230628,130400,40657080,12270,12270,12270,12270,1
20230628,130300,40644810,12270,12270,12270,12270,1
20230628,130200,40632540,12240,12240,12240,12240,0
20230628,130100,40632540,12240,12240,12240,12240,1
20230628,130000,40620300,12240,12240,12240,12240,0
20230628,125900,40620300,12240,12240,12240,12240,0
20230628,125800,40620300,12240,12240,12240,12240,0
20230628,125700,40620300,12240,12240,12240,12240,0
20230628,125600,40620300,12240,12240,12240,12240,0
20230628,125500,40620300,12240,12240,12240,12240,0
20230628,125400,40620300,12240,12240,12240,12240,0
20230628,125300,40620300,12240,12240,12240,12240,0
20230628,125200,40620300,12240,12240,12240,12240,0
20230628,125100,40620300,12240,12240,12240,12240,0
20230628,125000,40620300,12240,12240,12240,12240,0
20230628,124900,40620300,12240,12240,12240,12240,0
20230628,124800,40620300,12240,12240,12240,12240,0
20230628,124700,40620300,12240,12240,12240,12240,0
20230628,124600,40620300,12240,12240,12240,12240,0
20230628,124500,40620300,12240,12290,12290,12240,5
20230628,124400,40559040,12290,12290,12290,12290,1
20230628,124300,40546750,12290,12290,12290,12290,1
20230628,124200,40534460,12290,12290,12290,12290,1
20230628,124100,40522170,12290,12290,12290,12290,1
20230628,124000,40509880,12290,12290,12290,12290,1
20230628,123900,40497590,12290,12290,12290,12290,1
20230628,123800,40485300,12290,12290,12290,12290,1
20230628,123700,40473010,12290,12290,12290,12290,1
20230628,123600,40460720,12290,12290,12290,12290,0
20230628,123500,40460720,12290,12290,12290,12290,1
20230628,123400,40448430,12290,12290,12290,12290,1
20230628,123300,40436140,12290,12290,12290,12290,1
20230628,123200,40423850,12290,12290,12290,12290,1
20230628,123100,40411560,12290,12290,12290,12290,1
20230628,123000,40399270,12290,12290,12290,12290,1
20230628,122900,40386980,12290,12290,12290,12290,1
20230628,122800,40374690,12290,12290,12290,12290,6
20230628,122700,40300950,12290,12290,12290,12290,1
20230628,122600,40288660,12290,12280,12290,12280,6
20230628,122500,40214950,12240,12240,12240,12240,0
20230628,122400,40214950,12240,12240,12240,12240,0
20230628,122300,40214950,12240,12250,12250,12240,336
20230628,122200,36101030,12280,12280,12280,12280,1
20230628,122100,36088750,12280,12280,12280,12280,1
20230628,122000,36076470,12280,12280,12280,12280,1
20230628,121900,36064190,12280,12280,12280,12280,1
20230628,121800,36051910,12280,12280,12280,12280,1
20230628,121700,36039630,12280,12280,12280,12280,149
20230628,121600,34209910,12280,12290,12290,12280,2
20230628,121500,34185340,12290,12290,12290,12290,2
20230628,121400,34160760,12290,12290,12290,12290,2
20230628,121300,34136180,12290,12290,12290,12290,48
20230628,121200,33546260,12290,12290,12290,12290,1
20230628,121100,33533970,12290,12290,12290,12290,1
20230628,121000,33521680,12290,12290,12290,12290,1
20230628,120900,33509390,12290,12290,12290,12290,2
20230628,120800,33484810,12290,12290,12290,12290,1
20230628,120700,33472520,12290,12290,12290,12290,1
20230628,120600,33460230,12290,12290,12290,12290,1
20230628,120500,33447940,12290,12290,12290,12290,1
20230628,120400,33435650,12290,12290,12290,12290,0
20230628,120300,33435650,12290,12290,12290,12290,0
20230628,120200,33435650,12290,12290,12290,12290,0
20230628,120100,33435650,12290,12290,12290,12290,0
20230628,120000,33435650,12290,12290,12290,12290,1
20230628,115900,33423360,12290,12290,12290,12290,1
20230628,115800,33411070,12290,12290,12290,12290,1
20230628,115700,33398780,12290,12280,12290,12280,41
20230628,115600,32895290,12280,12280,12280,12280,7
20230628,115500,32809330,12280,12280,12280,12280,0
20230628,115400,32809330,12280,12280,12280,12280,0
20230628,115300,32809330,12280,12280,12280,12280,0
20230628,115200,32809330,12280,12280,12280,12280,0
20230628,115100,32809330,12280,12280,12280,12280,121
20230628,115000,31323450,12280,12280,12280,12280,0
20230628,114900,31323450,12280,12280,12280,12280,0
20230628,114800,31323450,12280,12280,12280,12280,0
20230628,114700,31323450,12280,12280,12280,12280,0
20230628,114600,31323450,12280,12280,12280,12280,0
20230628,114500,31323450,12280,12280,12280,12280,0
20230628,114400,31323450,12280,12280,12280,12280,0
20230628,114300,31323450,12280,12280,12280,12280,0
20230628,114200,31323450,12280,12280,12280,12280,0
20230628,114100,31323450,12280,12280,12280,12280,0
20230628,114000,31323450,12280,12280,12280,12280,0
20230628,113900,31323450,12280,12280,12280,12280,0
20230628,113800,31323450,12280,12280,12280,12280,0
20230628,113700,31323450,12280,12280,12280,12280,2
20230628,113600,31298890,12240,12240,12240,12240,0
20230628,113500,31298890,12240,12240,12240,12240,0
20230628,113400,31298890,12240,12240,12240,12240,0
20230628,113300,31298890,12240,12240,12240,12240,0
20230628,113200,31298890,12240,12240,12240,12240,0
20230628,113100,31298890,12240,12240,12240,12240,0
20230628,113000,31298890,12240,12240,12240,12240,0
20230628,112900,31298890,12240,12240,12240,12240,0
20230628,112800,31298890,12240,12240,12240,12240,0
20230628,112700,31298890,12240,12240,12240,12240,0
20230628,112600,31298890,12240,12240,12240,12240,0
20230628,112500,31298890,12240,12240,12240,12240,0
20230628,112400,31298890,12240,12240,12240,12240,0
20230628,112300,31298890,12240,12240,12240,12240,0
20230628,112200,31298890,12240,12240,12240,12240,0
20230628,112100,31298890,12240,12240,12240,12240,100
20230628,112000,30074890,12250,12250,12250,12250,0
20230628,111900,30074890,12250,12250,12250,12250,362
20230628,111800,25640390,12280,12280,12280,12280,0
20230628,111700,25640390,12280,12280,12280,12280,0
20230628,111600,25640390,12280,12280,12280,12280,1
20230628,111500,25628110,12260,12260,12260,12260,0
20230628,111400,25628110,12260,12260,12260,12260,0
20230628,111300,25628110,12260,12260,12260,12260,0
20230628,111200,25628110,12260,12260,12260,12260,0
20230628,111100,25628110,12260,12260,12260,12260,54
20230628,111000,24966070,12260,12260,12260,12260,0
20230628,110900,24966070,12260,12260,12260,12260,0
20230628,110800,24966070,12260,12260,12260,12260,7
20230628,110700,24880250,12280,12280,12280,12280,0
20230628,110600,24880250,12280,12280,12280,12280,0
20230628,110500,24880250,12280,12280,12280,12280,0
20230628,110400,24880250,12280,12280,12280,12280,0
20230628,110300,24880250,12280,12280,12280,12280,0
20230628,110200,24880250,12280,12280,12280,12280,0
20230628,110100,24880250,12280,12280,12280,12280,0
20230628,110000,24880250,12280,12280,12280,12280,0
20230628,105900,24880250,12280,12280,12280,12280,0
20230628,105800,24880250,12280,12280,12280,12280,1
20230628,105700,24867970,12260,12260,12260,12260,0
20230628,105600,24867970,12260,12260,12260,12260,0
20230628,105500,24867970,12260,12260,12260,12260,300
20230628,105400,21189970,12260,12260,12260,12260,0
20230628,105300,21189970,12260,12260,12260,12260,3
20230628,105200,21153190,12260,12260,12260,12260,3
20230628,105100,21116410,12260,12280,12280,12260,114
20230628,105000,19717590,12280,12290,12290,12280,49
20230628,104900,19115500,12290,12290,12290,12290,0
20230628,104800,19115500,12290,12300,12300,12290,22
20230628,104700,18845020,12300,12300,12300,12300,1
20230628,104600,18832720,12300,12300,12300,12300,1
20230628,104500,18820420,12300,12300,12300,12300,2
20230628,104400,18795820,12320,12320,12320,12320,0
20230628,104300,18795820,12320,12320,12320,12320,0
20230628,104200,18795820,12320,12320,12320,12320,0
20230628,104100,18795820,12320,12320,12320,12320,0
20230628,104000,18795820,12320,12320,12320,12320,0
20230628,103900,18795820,12320,12320,12320,12320,0
20230628,103800,18795820,12320,12320,12320,12320,10
20230628,103700,18672620,12320,12320,12320,12320,0
20230628,103600,18672620,12320,12320,12320,12320,0
20230628,103500,18672620,12320,12320,12320,12320,0
20230628,103400,18672620,12320,12320,12320,12320,0
20230628,103300,18672620,12320,12320,12320,12320,0
20230628,103200,18672620,12320,12320,12320,12320,0
20230628,103100,18672620,12320,12320,12320,12320,0
20230628,103000,18672620,12320,12320,12320,12320,0
20230628,102900,18672620,12320,12320,12320,12320,0
20230628,102800,18672620,12320,12320,12320,12320,0
20230628,102700,18672620,12320,12320,12320,12320,0
20230628,102600,18672620,12320,12320,12320,12320,0
20230628,102500,18672620,12320,12320,12320,12320,3
20230628,102400,18635660,12320,12320,12320,12320,1
20230628,102300,18623340,12290,12290,12290,12290,0
20230628,102200,18623340,12290,12290,12290,12290,68
20230628,102100,17787620,12320,12320,12320,12320,0
20230628,102000,17787620,12320,12320,12320,12320,0
20230628,101900,17787620,12320,12320,12320,12320,0
20230628,101800,17787620,12320,12320,12320,12320,0
20230628,101700,17787620,12320,12320,12320,12320,0
20230628,101600,17787620,12320,12320,12320,12320,0
20230628,101500,17787620,12320,12320,12320,12320,0
20230628,101400,17787620,12320,12320,12320,12320,0
20230628,101300,17787620,12320,12320,12320,12320,10
20230628,101200,17664420,12320,12320,12320,12320,0
20230628,101100,17664420,12320,12320,12320,12320,0
20230628,101000,17664420,12320,12320,12320,12320,1
20230628,100900,17652100,12320,12320,12320,12320,0
20230628,100800,17652100,12320,12320,12320,12320,0
20230628,100700,17652100,12320,12320,12320,12320,0
20230628,100600,17652100,12320,12320,12320,12320,0
20230628,100500,17652100,12320,12320,12320,12320,0
20230628,100400,17652100,12320,12320,12320,12320,0
20230628,100300,17652100,12320,12320,12320,12320,0
20230628,100200,17652100,12320,12320,12320,12320,0
20230628,100100,17652100,12320,12320,12320,12320,0
20230628,100000,17652100,12320,12320,12320,12320,1
20230628,095900,17639780,12320,12320,12320,12320,0
20230628,095800,17639780,12320,12320,12320,12320,0
20230628,095700,17639780,12320,12320,12320,12320,0
20230628,095600,17639780,12320,12320,12320,12320,0
20230628,095500,17639780,12320,12320,12320,12320,0
20230628,095400,17639780,12320,12320,12320,12320,0
20230628,095300,17639780,12320,12320,12320,12320,0
20230628,095200,17639780,12320,12320,12320,12320,0
20230628,095100,17639780,12320,12320,12320,12320,0
20230628,095000,17639780,12320,12320,12320,12320,0
20230628,094900,17639780,12320,12320,12320,12320,0
20230628,094800,17639780,12320,12320,12320,12320,0
20230628,094700,17639780,12320,12320,12320,12320,0
20230628,094600,17639780,12320,12320,12320,12320,0
20230628,094500,17639780,12320,12320,12320,12320,0
20230628,094400,17639780,12320,12270,12320,12270,187
20230628,094300,15340990,12250,12250,12250,12250,0
20230628,094200,15340990,12250,12250,12250,12250,1
20230628,094100,15328740,12250,12270,12270,12250,250
20230628,094000,12264900,12320,12320,12320,12320,0
20230628,093900,12264900,12320,12320,12320,12320,0
20230628,093800,12264900,12320,12320,12320,12320,0
20230628,093700,12264900,12320,12320,12320,12320,0
20230628,093600,12264900,12320,12320,12320,12320,0
20230628,093500,12264900,12320,12270,12320,12270,21
20230628,093400,12007180,12320,12320,12320,12320,0
20230628,093300,12007180,12320,12320,12320,12320,0
20230628,093200,12007180,12320,12320,12320,12320,1
20230628,093100,11994860,12320,12320,12320,12320,4
20230628,093000,11945580,12270,12300,12300,12270,20
20230628,092900,11700000,12300,12300,12300,12300,0
20230628,092800,11700000,12300,12300,12300,12300,0
20230628,092700,11700000,12300,12300,12300,12300,0
20230628,092600,11700000,12300,12300,12300,12300,1
20230628,092500,11687700,12300,12300,12300,12300,0
20230628,092400,11687700,12300,12300,12300,12300,0
20230628,092300,11687700,12300,12300,12300,12250,101
20230628,092200,10446910,12300,12300,12300,12300,0
20230628,092100,10446910,12300,12300,12300,12300,145
20230628,092000,8663410,12300,12300,12300,12300,0
20230628,091900,8663410,12300,12300,12300,12300,0
20230628,091800,8663410,12300,12320,12320,12300,3
20230628,091700,8626490,12320,12320,12320,12320,8
20230628,091600,8527930,12300,12310,12310,12300,318
20230628,091500,4616410,12310,12310,12310,12310,0
20230628,091400,4616410,12310,12310,12310,12310,0
20230628,091300,4616410,12310,12310,12310,12310,112
20230628,091200,3237690,12320,12320,12320,12320,1
20230628,091100,3225370,12320,12320,12320,12320,1
20230628,091000,3213050,12320,12320,12320,12320,2
20230628,090900,3188410,12310,12310,12310,12310,0
20230628,090800,3188410,12310,12320,12320,12310,31
20230628,090700,2806790,12320,12320,12320,12320,2
20230628,090600,2782150,12320,12320,12320,12320,5
20230628,090500,2720550,12320,12320,12320,12320,1
20230628,090400,2708230,12320,12320,12320,12320,1
20230628,090300,2695910,12320,12320,12320,12320,2
20230628,090200,2671270,12310,12310,12310,12310,0
20230628,090100,2671270,12310,12310,12310,12310,0
20230628,090000,2671270,12310,12310,12310,12310,217