KissMeData/009780/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184900,119985510,5960,5960,5960,5960,1316
20230628,184800,119985510,5960,5960,5960,5960,0
20230628,184700,119985510,5960,5960,5960,5960,0
20230628,184600,119985510,5960,5960,5960,5960,0
20230628,184500,119985510,5960,5960,5960,5960,0
20230628,184400,119985510,5960,5960,5960,5960,0
20230628,184300,119985510,5960,5960,5960,5960,0
20230628,184200,119985510,5960,5960,5960,5960,0
20230628,184100,119985510,5960,5960,5960,5960,0
20230628,184000,119985510,5960,5960,5960,5960,0
20230628,183900,119985510,5960,5960,5960,5960,0
20230628,183800,119985510,5960,5960,5960,5960,0
20230628,183700,119985510,5960,5960,5960,5960,0
20230628,183600,119985510,5960,5960,5960,5960,0
20230628,183500,119985510,5960,5960,5960,5960,0
20230628,183400,119985510,5960,5960,5960,5960,0
20230628,183300,119985510,5960,5960,5960,5960,0
20230628,183200,119985510,5960,5960,5960,5960,0
20230628,183100,119985510,5960,5960,5960,5960,0
20230628,183000,119985510,5960,5960,5960,5960,0
20230628,182900,119985510,5960,5960,5960,5960,0
20230628,182800,119985510,5960,5960,5960,5960,0
20230628,182700,119985510,5960,5960,5960,5960,0
20230628,182600,119985510,5960,5960,5960,5960,0
20230628,182500,119985510,5960,5960,5960,5960,0
20230628,182400,119985510,5960,5960,5960,5960,0
20230628,182300,119985510,5960,5960,5960,5960,0
20230628,182200,119985510,5960,5960,5960,5960,0
20230628,182100,119985510,5960,5960,5960,5960,0
20230628,182000,119985510,5960,5960,5960,5960,0
20230628,181900,119985510,5960,5960,5960,5960,1316
20230628,181800,119985510,5960,5960,5960,5960,0
20230628,181700,119985510,5960,5960,5960,5960,0
20230628,181600,119985510,5960,5960,5960,5960,0
20230628,181500,119985510,5960,5960,5960,5960,0
20230628,181400,119985510,5960,5960,5960,5960,0
20230628,181300,119985510,5960,5960,5960,5960,0
20230628,181200,119985510,5960,5960,5960,5960,0
20230628,181100,119985510,5960,5960,5960,5960,0
20230628,181000,119985510,5960,5960,5960,5960,0
20230628,180900,119985510,5960,5960,5960,5960,0
20230628,180800,119985510,5960,5960,5960,5960,0
20230628,180700,119985510,5960,5960,5960,5960,0
20230628,180600,119985510,5960,5960,5960,5960,0
20230628,180500,119985510,5960,5960,5960,5960,0
20230628,180400,119985510,5960,5960,5960,5960,0
20230628,180300,119985510,5960,5960,5960,5960,0
20230628,180200,119985510,5960,5960,5960,5960,0
20230628,180100,119985510,5960,5960,5960,5960,0
20230628,180000,119985510,5960,5960,5960,5960,0
20230628,175900,119985510,5960,5960,5960,5960,0
20230628,175800,119985510,5960,5960,5960,5960,0
20230628,175700,119985510,5960,5960,5960,5960,0
20230628,175600,119985510,5960,5960,5960,5960,0
20230628,175500,119985510,5960,5960,5960,5960,0
20230628,175400,119985510,5960,5960,5960,5960,0
20230628,175300,119985510,5960,5960,5960,5960,0
20230628,175200,119985510,5960,5960,5960,5960,0
20230628,175100,119985510,5960,5960,5960,5960,0
20230628,175000,119985510,5960,5960,5960,5960,0
20230628,174900,119985510,5960,5960,5960,5960,1316
20230628,174800,119985510,5960,5960,5960,5960,0
20230628,174700,119985510,5960,5960,5960,5960,0
20230628,174600,119985510,5960,5960,5960,5960,0
20230628,174500,119985510,5960,5960,5960,5960,0
20230628,174400,119985510,5960,5960,5960,5960,0
20230628,174300,119985510,5960,5960,5960,5960,0
20230628,174200,119985510,5960,5960,5960,5960,0
20230628,174100,119985510,5960,5960,5960,5960,0
20230628,174000,119985510,5960,5960,5960,5960,0
20230628,173900,119985510,5960,5960,5960,5960,0
20230628,173800,119985510,5960,5960,5960,5960,0
20230628,173700,119985510,5960,5960,5960,5960,0
20230628,173600,119985510,5960,5960,5960,5960,0
20230628,173500,119985510,5960,5960,5960,5960,0
20230628,173400,119985510,5960,5960,5960,5960,0
20230628,173300,119985510,5960,5960,5960,5960,0
20230628,173200,119985510,5960,5960,5960,5960,0
20230628,173100,119985510,5960,5960,5960,5960,0
20230628,173000,119985510,5960,5960,5960,5960,0
20230628,172900,119985510,5960,5960,5960,5960,0
20230628,172800,119985510,5960,5960,5960,5960,0
20230628,172700,119985510,5960,5960,5960,5960,0
20230628,172600,119985510,5960,5960,5960,5960,0
20230628,172500,119985510,5960,5960,5960,5960,0
20230628,172400,119985510,5960,5960,5960,5960,0
20230628,172300,119985510,5960,5960,5960,5960,0
20230628,172200,119985510,5960,5960,5960,5960,0
20230628,172100,119985510,5960,5960,5960,5960,0
20230628,172000,119985510,5960,5960,5960,5960,0
20230628,171900,119985510,5960,5960,5960,5960,1316
20230628,171800,119985510,5960,5960,5960,5960,0
20230628,171700,119985510,5960,5960,5960,5960,0
20230628,171600,119985510,5960,5960,5960,5960,0
20230628,171500,119985510,5960,5960,5960,5960,0
20230628,171400,119985510,5960,5960,5960,5960,0
20230628,171300,119985510,5960,5960,5960,5960,0
20230628,171200,119985510,5960,5960,5960,5960,0
20230628,171100,119985510,5960,5960,5960,5960,0
20230628,171000,119985510,5960,5960,5960,5960,0
20230628,170900,119985510,5960,5960,5960,5960,0
20230628,170800,119985510,5960,5960,5960,5960,0
20230628,170700,119985510,5960,5960,5960,5960,0
20230628,170600,119985510,5960,5960,5960,5960,0
20230628,170500,119985510,5960,5960,5960,5960,0
20230628,170400,119985510,5960,5960,5960,5960,0
20230628,170300,119985510,5960,5960,5960,5960,0
20230628,170200,119985510,5960,5960,5960,5960,0
20230628,170100,119985510,5960,5960,5960,5960,0
20230628,170000,119985510,5960,5960,5960,5960,0
20230628,165900,119985510,5960,5960,5960,5960,0
20230628,165800,119985510,5960,5960,5960,5960,0
20230628,165700,119985510,5960,5960,5960,5960,0
20230628,165600,119985510,5960,5960,5960,5960,0
20230628,165500,119985510,5960,5960,5960,5960,0
20230628,165400,119985510,5960,5960,5960,5960,0
20230628,165300,119985510,5960,5960,5960,5960,0
20230628,165200,119985510,5960,5960,5960,5960,0
20230628,165100,119985510,5960,5960,5960,5960,0
20230628,165000,119985510,5960,5960,5960,5960,0
20230628,164900,119985510,5960,5960,5960,5960,1316
20230628,164800,119985510,5960,5960,5960,5960,0
20230628,164700,119985510,5960,5960,5960,5960,0
20230628,164600,119985510,5960,5960,5960,5960,0
20230628,164500,119985510,5960,5960,5960,5960,0
20230628,164400,119985510,5960,5960,5960,5960,0
20230628,164300,119985510,5960,5960,5960,5960,0
20230628,164200,119985510,5960,5960,5960,5960,0
20230628,164100,119985510,5960,5960,5960,5960,0
20230628,164000,119985510,5960,5960,5960,5960,0
20230628,163900,119985510,5960,5960,5960,5960,0
20230628,163800,119985510,5960,5960,5960,5960,0
20230628,163700,119985510,5960,5960,5960,5960,0
20230628,163600,119985510,5960,5960,5960,5960,0
20230628,163500,119985510,5960,5960,5960,5960,0
20230628,163400,119985510,5960,5960,5960,5960,0
20230628,163300,119985510,5960,5960,5960,5960,0
20230628,163200,119985510,5960,5960,5960,5960,0
20230628,163100,119985510,5960,5960,5960,5960,0
20230628,163000,119985510,5960,5960,5960,5960,0
20230628,162900,119985510,5960,5960,5960,5960,0
20230628,162800,119985510,5960,5960,5960,5960,0
20230628,162700,119985510,5960,5960,5960,5960,0
20230628,162600,119985510,5960,5960,5960,5960,0
20230628,162500,119985510,5960,5960,5960,5960,0
20230628,162400,119985510,5960,5960,5960,5960,0
20230628,162300,119985510,5960,5960,5960,5960,0
20230628,162200,119985510,5960,5960,5960,5960,0
20230628,162100,119985510,5960,5960,5960,5960,0
20230628,162000,119985510,5960,5960,5960,5960,0
20230628,161900,119985510,5960,5960,5960,5960,1316
20230628,161800,119985510,5960,5960,5960,5960,0
20230628,161700,119985510,5960,5960,5960,5960,0
20230628,161600,119985510,5960,5960,5960,5960,0
20230628,161500,119985510,5960,5960,5960,5960,0
20230628,161400,119985510,5960,5960,5960,5960,0
20230628,161300,119985510,5960,5960,5960,5960,0
20230628,161200,119985510,5960,5960,5960,5960,0
20230628,161100,119985510,5960,5960,5960,5960,0
20230628,161000,119985510,5960,5960,5960,5960,0
20230628,160900,119985510,5960,5960,5960,5960,0
20230628,160800,119985510,5960,5960,5960,5960,0
20230628,160700,119985510,5960,5960,5960,5960,0
20230628,160600,119985510,5960,5960,5960,5960,0
20230628,160500,119985510,5960,5960,5960,5960,0
20230628,160400,119985510,5960,5960,5960,5960,0
20230628,160300,119985510,5960,5960,5960,5960,0
20230628,160200,119985510,5960,5960,5960,5960,0
20230628,160100,119985510,5960,5960,5960,5960,0
20230628,160000,119985510,5960,5960,5960,5960,0
20230628,155900,119985510,5960,5960,5960,5960,0
20230628,155800,119985510,5960,5960,5960,5960,0
20230628,155700,119985510,5960,5960,5960,5960,0
20230628,155600,119985510,5960,5960,5960,5960,0
20230628,155500,119985510,5960,5960,5960,5960,0
20230628,155400,119985510,5960,5960,5960,5960,0
20230628,155300,119985510,5960,5960,5960,5960,0
20230628,155200,119985510,5960,5960,5960,5960,0
20230628,155100,119985510,5960,5960,5960,5960,0
20230628,155000,119985510,5960,5960,5960,5960,0
20230628,154900,119985510,5960,5960,5960,5960,1316
20230628,154800,119985510,5960,5960,5960,5960,0
20230628,154700,119985510,5960,5960,5960,5960,0
20230628,154600,119985510,5960,5960,5960,5960,0
20230628,154500,119985510,5960,5960,5960,5960,0
20230628,154400,119985510,5960,5960,5960,5960,0
20230628,154300,119985510,5960,5960,5960,5960,0
20230628,154200,119985510,5960,5960,5960,5960,0
20230628,154100,119985510,5960,5960,5960,5960,0
20230628,154000,119985510,5960,5960,5960,5960,0
20230628,153900,119985510,5960,5960,5960,5960,0
20230628,153800,119985510,5960,5960,5960,5960,0
20230628,153700,119985510,5960,5960,5960,5960,0
20230628,153600,119985510,5960,5960,5960,5960,0
20230628,153500,119985510,5960,5960,5960,5960,0
20230628,153400,119985510,5960,5960,5960,5960,0
20230628,153300,119985510,5960,5960,5960,5960,0
20230628,153200,119985510,5960,5960,5960,5960,0
20230628,153100,119985510,5960,5960,5960,5960,0
20230628,153000,119985510,5960,5960,5960,5960,1316
20230628,152900,112142150,5940,5940,5940,5940,0
20230628,152800,112142150,5940,5940,5940,5940,0
20230628,152700,112142150,5940,5940,5940,5940,0
20230628,152600,112142150,5940,5940,5940,5940,0
20230628,152500,112142150,5940,5940,5940,5940,0
20230628,152400,112142150,5940,5940,5940,5940,0
20230628,152300,112142150,5940,5940,5940,5940,0
20230628,152200,112142150,5940,5940,5940,5940,0
20230628,152100,112142150,5940,5940,5940,5940,0
20230628,152000,112142150,5940,5940,5940,5940,0
20230628,151900,112142150,5940,5910,5940,5900,1931
20230628,151800,100684490,5910,5890,5910,5890,714
20230628,151700,96476190,5890,5890,5890,5890,0
20230628,151600,96476190,5890,5890,5890,5890,0
20230628,151500,96476190,5890,5890,5890,5890,13
20230628,151400,96399620,5880,5880,5880,5880,0
20230628,151300,96399620,5880,5880,5880,5880,0
20230628,151200,96399620,5880,5880,5880,5880,0
20230628,151100,96399620,5880,5880,5880,5880,1
20230628,151000,96393740,5890,5890,5890,5890,246
20230628,150900,94944800,5890,5890,5890,5890,13
20230628,150800,94868230,5890,5890,5890,5890,0
20230628,150700,94868230,5890,5890,5890,5890,301
20230628,150600,93095340,5890,5890,5890,5890,0
20230628,150500,93095340,5890,5890,5890,5890,0
20230628,150400,93095340,5890,5890,5890,5890,4
20230628,150300,93071780,5880,5880,5880,5880,0
20230628,150200,93071780,5880,5880,5880,5880,44
20230628,150100,92813060,5880,5880,5880,5880,0
20230628,150000,92813060,5880,5880,5880,5880,100
20230628,145900,92225060,5890,5890,5890,5890,477
20230628,145800,89415530,5890,5890,5890,5890,0
20230628,145700,89415530,5890,5890,5890,5890,0
20230628,145600,89415530,5890,5890,5890,5890,0
20230628,145500,89415530,5890,5890,5890,5890,117
20230628,145400,88726400,5890,5890,5890,5890,0
20230628,145300,88726400,5890,5890,5890,5890,0
20230628,145200,88726400,5890,5890,5890,5890,0
20230628,145100,88726400,5890,5890,5890,5890,0
20230628,145000,88726400,5890,5890,5890,5890,18
20230628,144900,88620380,5900,5900,5900,5900,0
20230628,144800,88620380,5900,5900,5900,5900,0
20230628,144700,88620380,5900,5900,5900,5900,0
20230628,144600,88620380,5900,5900,5900,5900,0
20230628,144500,88620380,5900,5900,5900,5900,1
20230628,144400,88614480,5900,5900,5900,5900,0
20230628,144300,88614480,5900,5900,5900,5900,0
20230628,144200,88614480,5900,5900,5900,5900,0
20230628,144100,88614480,5900,5900,5900,5900,0
20230628,144000,88614480,5900,5900,5900,5900,0
20230628,143900,88614480,5900,5900,5900,5900,0
20230628,143800,88614480,5900,5900,5900,5900,7
20230628,143700,88573180,5900,5900,5900,5900,0
20230628,143600,88573180,5900,5900,5900,5900,0
20230628,143500,88573180,5900,5900,5900,5900,0
20230628,143400,88573180,5900,5900,5900,5900,0
20230628,143300,88573180,5900,5900,5900,5900,0
20230628,143200,88573180,5900,5900,5900,5900,0
20230628,143100,88573180,5900,5900,5900,5900,0
20230628,143000,88573180,5900,5900,5900,5900,0
20230628,142900,88573180,5900,5900,5900,5900,0
20230628,142800,88573180,5900,5900,5900,5900,1
20230628,142700,88567280,5890,5890,5890,5890,0
20230628,142600,88567280,5890,5890,5890,5890,200
20230628,142500,87389280,5900,5900,5900,5900,0
20230628,142400,87389280,5900,5890,5900,5890,199
20230628,142300,86215190,5890,5890,5890,5890,0
20230628,142200,86215190,5890,5890,5890,5890,0
20230628,142100,86215190,5890,5890,5890,5890,0
20230628,142000,86215190,5890,5890,5890,5890,0
20230628,141900,86215190,5890,5890,5890,5890,0
20230628,141800,86215190,5890,5890,5890,5890,1
20230628,141700,86209300,5900,5900,5900,5900,0
20230628,141600,86209300,5900,5900,5900,5900,0
20230628,141500,86209300,5900,5900,5900,5900,10
20230628,141400,86150300,5890,5890,5890,5890,0
20230628,141300,86150300,5890,5890,5890,5890,200
20230628,141200,84972300,5890,5890,5890,5890,0
20230628,141100,84972300,5890,5890,5890,5890,0
20230628,141000,84972300,5890,5890,5890,5890,0
20230628,140900,84972300,5890,5890,5890,5890,0
20230628,140800,84972300,5890,5890,5890,5890,1
20230628,140700,84966410,5900,5900,5900,5900,0
20230628,140600,84966410,5900,5900,5900,5900,44
20230628,140500,84706810,5910,5910,5910,5910,0
20230628,140400,84706810,5910,5910,5910,5910,0
20230628,140300,84706810,5910,5910,5910,5910,0
20230628,140200,84706810,5910,5910,5910,5910,0
20230628,140100,84706810,5910,5910,5910,5910,0
20230628,140000,84706810,5910,5910,5910,5910,0
20230628,135900,84706810,5910,5910,5910,5910,0
20230628,135800,84706810,5910,5910,5910,5910,0
20230628,135700,84706810,5910,5910,5910,5910,0
20230628,135600,84706810,5910,5910,5910,5910,0
20230628,135500,84706810,5910,5910,5910,5910,0
20230628,135400,84706810,5910,5910,5910,5910,0
20230628,135300,84706810,5910,5910,5910,5910,35
20230628,135200,84499960,5920,5920,5920,5920,50
20230628,135100,84203960,5920,5920,5920,5920,40
20230628,135000,83967160,5930,5930,5930,5930,0
20230628,134900,83967160,5930,5930,5930,5930,0
20230628,134800,83967160,5930,5930,5930,5930,0
20230628,134700,83967160,5930,5930,5930,5930,0
20230628,134600,83967160,5930,5930,5930,5930,0
20230628,134500,83967160,5930,5930,5930,5930,4
20230628,134400,83943440,5930,5930,5930,5930,0
20230628,134300,83943440,5930,5930,5930,5930,0
20230628,134200,83943440,5930,5930,5930,5930,1
20230628,134100,83937510,5930,5920,5930,5920,10
20230628,134000,83878290,5920,5920,5920,5920,0
20230628,133900,83878290,5920,5920,5920,5920,2
20230628,133800,83866450,5920,5920,5920,5920,7
20230628,133700,83825010,5920,5920,5920,5920,36
20230628,133600,83611890,5920,5920,5920,5920,5
20230628,133500,83582290,5920,5920,5920,5920,1
20230628,133400,83576370,5920,5920,5920,5920,0
20230628,133300,83576370,5920,5920,5920,5920,1
20230628,133200,83570450,5920,5920,5920,5920,0
20230628,133100,83570450,5920,5920,5920,5920,0
20230628,133000,83570450,5920,5920,5920,5920,0
20230628,132900,83570450,5920,5920,5920,5920,0
20230628,132800,83570450,5920,5910,5920,5910,207
20230628,132700,82347010,5900,5900,5900,5900,0
20230628,132600,82347010,5900,5900,5900,5900,0
20230628,132500,82347010,5900,5900,5900,5900,0
20230628,132400,82347010,5900,5900,5900,5900,0
20230628,132300,82347010,5900,5900,5900,5900,0
20230628,132200,82347010,5900,5900,5900,5900,467
20230628,132100,79591710,5880,5890,5890,5880,1084
20230628,132000,73216020,5890,5890,5890,5890,0
20230628,131900,73216020,5890,5890,5890,5890,0
20230628,131800,73216020,5890,5890,5890,5890,0
20230628,131700,73216020,5890,5890,5890,5890,0
20230628,131600,73216020,5890,5890,5890,5890,0
20230628,131500,73216020,5890,5890,5890,5890,0
20230628,131400,73216020,5890,5890,5890,5890,0
20230628,131300,73216020,5890,5890,5890,5890,0
20230628,131200,73216020,5890,5890,5890,5890,0
20230628,131100,73216020,5890,5900,5900,5890,630
20230628,131000,69499110,5900,5920,5920,5900,2167
20230628,130900,56707790,5920,5920,5920,5920,0
20230628,130800,56707790,5920,5920,5920,5920,0
20230628,130700,56707790,5920,5920,5920,5920,0
20230628,130600,56707790,5920,5920,5920,5920,0
20230628,130500,56707790,5920,5930,5930,5920,170
20230628,130400,55701380,5940,5940,5940,5940,337
20230628,130300,53699600,5940,5940,5940,5940,0
20230628,130200,53699600,5940,5940,5940,5940,0
20230628,130100,53699600,5940,5940,5940,5940,1
20230628,130000,53693660,5940,5940,5940,5940,0
20230628,125900,53693660,5940,5940,5940,5940,0
20230628,125800,53693660,5940,5940,5940,5940,0
20230628,125700,53693660,5940,5940,5940,5940,0
20230628,125600,53693660,5940,5940,5940,5940,0
20230628,125500,53693660,5940,5940,5940,5940,0
20230628,125400,53693660,5940,5940,5940,5940,0
20230628,125300,53693660,5940,5940,5940,5940,0
20230628,125200,53693660,5940,5940,5940,5940,0
20230628,125100,53693660,5940,5940,5940,5940,0
20230628,125000,53693660,5940,5940,5940,5940,0
20230628,124900,53693660,5940,5940,5940,5940,1
20230628,124800,53687720,5930,5930,5930,5930,0
20230628,124700,53687720,5930,5930,5930,5930,0
20230628,124600,53687720,5930,5930,5930,5930,0
20230628,124500,53687720,5930,5930,5930,5930,0
20230628,124400,53687720,5930,5930,5930,5930,0
20230628,124300,53687720,5930,5930,5930,5930,0
20230628,124200,53687720,5930,5930,5930,5930,0
20230628,124100,53687720,5930,5930,5930,5930,0
20230628,124000,53687720,5930,5930,5930,5930,0
20230628,123900,53687720,5930,5930,5930,5930,0
20230628,123800,53687720,5930,5930,5930,5930,0
20230628,123700,53687720,5930,5930,5930,5930,0
20230628,123600,53687720,5930,5930,5930,5930,0
20230628,123500,53687720,5930,5930,5930,5930,0
20230628,123400,53687720,5930,5930,5930,5930,0
20230628,123300,53687720,5930,5930,5930,5930,0
20230628,123200,53687720,5930,5930,5930,5930,0
20230628,123100,53687720,5930,5930,5930,5930,0
20230628,123000,53687720,5930,5930,5930,5930,0
20230628,122900,53687720,5930,5930,5930,5930,0
20230628,122800,53687720,5930,5930,5930,5930,0
20230628,122700,53687720,5930,5930,5930,5930,0
20230628,122600,53687720,5930,5930,5930,5930,0
20230628,122500,53687720,5930,5930,5930,5930,0
20230628,122400,53687720,5930,5930,5930,5930,0
20230628,122300,53687720,5930,5930,5930,5930,50
20230628,122200,53391220,5930,5930,5930,5930,0
20230628,122100,53391220,5930,5930,5930,5930,0
20230628,122000,53391220,5930,5930,5930,5930,0
20230628,121900,53391220,5930,5930,5930,5930,100
20230628,121800,52798220,5930,5930,5930,5930,0
20230628,121700,52798220,5930,5930,5930,5930,0
20230628,121600,52798220,5930,5930,5930,5930,0
20230628,121500,52798220,5930,5930,5930,5930,100
20230628,121400,52205220,5930,5930,5930,5930,0
20230628,121300,52205220,5930,5930,5930,5930,0
20230628,121200,52205220,5930,5930,5930,5930,0
20230628,121100,52205220,5930,5930,5930,5930,0
20230628,121000,52205220,5930,5930,5930,5930,50
20230628,120900,51908720,5930,5930,5930,5930,0
20230628,120800,51908720,5930,5930,5930,5930,0
20230628,120700,51908720,5930,5930,5930,5930,0
20230628,120600,51908720,5930,5930,5930,5930,0
20230628,120500,51908720,5930,5930,5930,5930,0
20230628,120400,51908720,5930,5930,5930,5930,982
20230628,120300,46085460,5910,5910,5910,5910,0
20230628,120200,46085460,5910,5910,5910,5910,0
20230628,120100,46085460,5910,5910,5910,5910,0
20230628,120000,46085460,5910,5910,5910,5910,0
20230628,115900,46085460,5910,5910,5910,5910,0
20230628,115800,46085460,5910,5910,5910,5910,0
20230628,115700,46085460,5910,5910,5910,5910,0
20230628,115600,46085460,5910,5910,5910,5910,0
20230628,115500,46085460,5910,5910,5910,5910,0
20230628,115400,46085460,5910,5910,5910,5910,0
20230628,115300,46085460,5910,5920,5920,5910,167
20230628,115200,45097290,5940,5940,5940,5940,1
20230628,115100,45091350,5940,5940,5940,5940,1
20230628,115000,45085410,5940,5940,5940,5940,10
20230628,114900,45026010,5910,5910,5910,5910,0
20230628,114800,45026010,5910,5910,5910,5910,0
20230628,114700,45026010,5910,5910,5910,5910,0
20230628,114600,45026010,5910,5930,5930,5910,332
20230628,114500,43063450,5930,5930,5930,5930,0
20230628,114400,43063450,5930,5930,5930,5930,0
20230628,114300,43063450,5930,5930,5930,5930,0
20230628,114200,43063450,5930,5930,5930,5930,0
20230628,114100,43063450,5930,5930,5930,5930,2
20230628,114000,43051590,5930,5930,5930,5930,0
20230628,113900,43051590,5930,5930,5930,5930,0
20230628,113800,43051590,5930,5930,5930,5930,0
20230628,113700,43051590,5930,5930,5930,5930,0
20230628,113600,43051590,5930,5930,5930,5930,0
20230628,113500,43051590,5930,5930,5930,5930,0
20230628,113400,43051590,5930,5930,5930,5930,0
20230628,113300,43051590,5930,5930,5930,5930,0
20230628,113200,43051590,5930,5930,5930,5930,0
20230628,113100,43051590,5930,5930,5930,5930,0
20230628,113000,43051590,5930,5930,5930,5930,0
20230628,112900,43051590,5930,5930,5930,5930,0
20230628,112800,43051590,5930,5930,5930,5930,0
20230628,112700,43051590,5930,5960,5960,5930,467
20230628,112600,40277220,5960,5950,5960,5950,268
20230628,112500,38680720,5950,5940,5950,5940,71
20230628,112400,38258480,5940,5940,5940,5940,109
20230628,112300,37611020,5930,5930,5930,5930,0
20230628,112200,37611020,5930,5930,5930,5930,0
20230628,112100,37611020,5930,5920,5930,5920,305
20230628,112000,35803450,5900,5900,5900,5900,0
20230628,111900,35803450,5900,5910,5910,5900,338
20230628,111800,33809240,5890,5890,5890,5890,0
20230628,111700,33809240,5890,5890,5890,5890,0
20230628,111600,33809240,5890,5890,5890,5890,0
20230628,111500,33809240,5890,5890,5890,5890,0
20230628,111400,33809240,5890,5890,5890,5890,0
20230628,111300,33809240,5890,5890,5890,5890,0
20230628,111200,33809240,5890,5890,5890,5890,0
20230628,111100,33809240,5890,5890,5890,5890,0
20230628,111000,33809240,5890,5890,5890,5890,0
20230628,110900,33809240,5890,5890,5890,5890,0
20230628,110800,33809240,5890,5890,5890,5890,0
20230628,110700,33809240,5890,5890,5890,5890,0
20230628,110600,33809240,5890,5900,5900,5890,5
20230628,110500,33779760,5890,5890,5890,5890,0
20230628,110400,33779760,5890,5890,5890,5890,0
20230628,110300,33779760,5890,5890,5890,5890,0
20230628,110200,33779760,5890,5890,5890,5890,0
20230628,110100,33779760,5890,5890,5890,5890,0
20230628,110000,33779760,5890,5890,5890,5890,0
20230628,105900,33779760,5890,5900,5900,5890,50
20230628,105800,33484940,5920,5920,5920,5920,0
20230628,105700,33484940,5920,5910,5920,5910,338
20230628,105600,31484420,5910,5910,5910,5910,100
20230628,105500,30893420,5900,5900,5900,5900,5
20230628,105400,30863920,5900,5900,5900,5900,0
20230628,105300,30863920,5900,5900,5900,5900,2
20230628,105200,30852120,5900,5900,5900,5900,2
20230628,105100,30840320,5900,5900,5900,5900,62
20230628,105000,30474520,5900,5900,5900,5900,17
20230628,104900,30374220,5890,5890,5890,5890,0
20230628,104800,30374220,5890,5890,5890,5890,4
20230628,104700,30350660,5890,5890,5890,5890,0
20230628,104600,30350660,5890,5890,5890,5890,0
20230628,104500,30350660,5890,5890,5890,5890,0
20230628,104400,30350660,5890,5890,5890,5890,1
20230628,104300,30344770,5860,5860,5860,5860,0
20230628,104200,30344770,5860,5860,5860,5860,0
20230628,104100,30344770,5860,5860,5860,5860,0
20230628,104000,30344770,5860,5880,5880,5860,281
20230628,103900,28697350,5880,5880,5880,5880,0
20230628,103800,28697350,5880,5880,5880,5880,63
20230628,103700,28326910,5860,5860,5860,5860,10
20230628,103600,28268310,5860,5860,5860,5860,0
20230628,103500,28268310,5860,5860,5860,5860,0
20230628,103400,28268310,5860,5860,5860,5860,0
20230628,103300,28268310,5860,5860,5860,5860,0
20230628,103200,28268310,5860,5860,5860,5860,0
20230628,103100,28268310,5860,5860,5860,5860,0
20230628,103000,28268310,5860,5860,5860,5860,0
20230628,102900,28268310,5860,5860,5860,5860,0
20230628,102800,28268310,5860,5870,5870,5860,36
20230628,102700,28057300,5860,5860,5860,5860,0
20230628,102600,28057300,5860,5860,5860,5860,88
20230628,102500,27541620,5860,5870,5870,5860,244
20230628,102400,26111430,5880,5880,5880,5880,25
20230628,102300,25964430,5880,5880,5880,5880,0
20230628,102200,25964430,5880,5880,5880,5880,0
20230628,102100,25964430,5880,5880,5880,5880,0
20230628,102000,25964430,5880,5880,5880,5880,0
20230628,101900,25964430,5880,5880,5880,5880,0
20230628,101800,25964430,5880,5880,5880,5880,0
20230628,101700,25964430,5880,5880,5880,5880,0
20230628,101600,25964430,5880,5880,5880,5880,0
20230628,101500,25964430,5880,5880,5880,5880,1
20230628,101400,25958550,5860,5860,5860,5860,381
20230628,101300,23725890,5860,5860,5860,5860,0
20230628,101200,23725890,5860,5860,5860,5860,0
20230628,101100,23725890,5860,5860,5860,5860,0
20230628,101000,23725890,5860,5860,5860,5860,0
20230628,100900,23725890,5860,5860,5860,5860,0
20230628,100800,23725890,5860,5870,5870,5860,172
20230628,100700,22717130,5880,5880,5880,5880,0
20230628,100600,22717130,5880,5880,5880,5880,0
20230628,100500,22717130,5880,5880,5880,5880,4
20230628,100400,22693610,5880,5880,5880,5880,0
20230628,100300,22693610,5880,5880,5880,5880,1
20230628,100200,22687730,5870,5870,5870,5870,69
20230628,100100,22282700,5870,5870,5870,5870,255
20230628,100000,20785850,5880,5880,5880,5880,0
20230628,095900,20785850,5880,5880,5880,5880,10
20230628,095800,20727050,5870,5870,5870,5870,0
20230628,095700,20727050,5870,5890,5890,5870,175
20230628,095600,19699300,5890,5890,5890,5890,0
20230628,095500,19699300,5890,5890,5890,5890,0
20230628,095400,19699300,5890,5890,5890,5890,0
20230628,095300,19699300,5890,5890,5890,5890,0
20230628,095200,19699300,5890,5890,5890,5890,1
20230628,095100,19693410,5900,5900,5900,5900,0
20230628,095000,19693410,5900,5900,5900,5900,0
20230628,094900,19693410,5900,5880,5900,5880,20
20230628,094800,19575700,5860,5850,5860,5850,492
20230628,094700,16695750,5830,5830,5830,5830,0
20230628,094600,16695750,5830,5840,5840,5830,100
20230628,094500,16112120,5850,5850,5850,5850,0
20230628,094400,16112120,5850,5850,5850,5850,56
20230628,094300,15784520,5850,5850,5850,5850,0
20230628,094200,15784520,5850,5850,5850,5850,0
20230628,094100,15784520,5850,5850,5850,5850,26
20230628,094000,15632420,5850,5850,5850,5850,0
20230628,093900,15632420,5850,5850,5850,5850,0
20230628,093800,15632420,5850,5850,5850,5850,26
20230628,093700,15480320,5850,5850,5850,5850,0
20230628,093600,15480320,5850,5850,5850,5850,0
20230628,093500,15480320,5850,5850,5850,5850,0
20230628,093400,15480320,5850,5850,5850,5850,5
20230628,093300,15451070,5850,5850,5850,5850,279
20230628,093200,13818920,5850,5860,5860,5850,1118
20230628,093100,7267540,5870,5870,5870,5870,0
20230628,093000,7267540,5870,5870,5870,5870,0
20230628,092900,7267540,5870,5870,5870,5870,0
20230628,092800,7267540,5870,5870,5870,5870,0
20230628,092700,7267540,5870,5870,5870,5870,0
20230628,092600,7267540,5870,5870,5870,5870,3
20230628,092500,7249930,5870,5870,5870,5870,0
20230628,092400,7249930,5870,5870,5870,5870,0
20230628,092300,7249930,5870,5870,5870,5870,1
20230628,092200,7244060,5870,5870,5870,5870,1
20230628,092100,7238190,5860,5860,5860,5860,16
20230628,092000,7144430,5870,5870,5870,5870,0
20230628,091900,7144430,5870,5870,5870,5870,0
20230628,091800,7144430,5870,5870,5870,5860,151
20230628,091700,6259220,5870,5870,5870,5870,3
20230628,091600,6241610,5870,5870,5870,5870,0
20230628,091500,6241610,5870,5870,5870,5870,0
20230628,091400,6241610,5870,5870,5870,5870,0
20230628,091300,6241610,5870,5870,5870,5870,1
20230628,091200,6235740,5870,5870,5870,5870,0
20230628,091100,6235740,5870,5870,5870,5870,0
20230628,091000,6235740,5870,5870,5870,5870,3
20230628,090900,6218130,5860,5860,5860,5860,0
20230628,090800,6218130,5860,5860,5860,5860,0
20230628,090700,6218130,5860,5860,5860,5860,0
20230628,090600,6218130,5860,5860,5860,5860,1
20230628,090500,6212270,5850,5850,5850,5850,0
20230628,090400,6212270,5850,5850,5850,5850,0
20230628,090300,6212270,5850,5870,5870,5850,161
20230628,090200,5269980,5870,5870,5870,5870,117
20230628,090100,4583190,5870,5870,5870,5870,60
20230628,090000,4230990,5860,5850,5860,5850,723