KissMeData/019990/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185900,111653000,8510,8510,8510,8510,168
20230628,185800,111653000,8510,8510,8510,8510,0
20230628,185700,111653000,8510,8510,8510,8510,0
20230628,185600,111653000,8510,8510,8510,8510,0
20230628,185500,111653000,8510,8510,8510,8510,0
20230628,185400,111653000,8510,8510,8510,8510,0
20230628,185300,111653000,8510,8510,8510,8510,0
20230628,185200,111653000,8510,8510,8510,8510,0
20230628,185100,111653000,8510,8510,8510,8510,0
20230628,185000,111653000,8510,8510,8510,8510,0
20230628,184900,111653000,8510,8510,8510,8510,0
20230628,184800,111653000,8510,8510,8510,8510,0
20230628,184700,111653000,8510,8510,8510,8510,0
20230628,184600,111653000,8510,8510,8510,8510,0
20230628,184500,111653000,8510,8510,8510,8510,0
20230628,184400,111653000,8510,8510,8510,8510,0
20230628,184300,111653000,8510,8510,8510,8510,0
20230628,184200,111653000,8510,8510,8510,8510,0
20230628,184100,111653000,8510,8510,8510,8510,0
20230628,184000,111653000,8510,8510,8510,8510,0
20230628,183900,111653000,8510,8510,8510,8510,0
20230628,183800,111653000,8510,8510,8510,8510,0
20230628,183700,111653000,8510,8510,8510,8510,0
20230628,183600,111653000,8510,8510,8510,8510,0
20230628,183500,111653000,8510,8510,8510,8510,0
20230628,183400,111653000,8510,8510,8510,8510,0
20230628,183300,111653000,8510,8510,8510,8510,0
20230628,183200,111653000,8510,8510,8510,8510,0
20230628,183100,111653000,8510,8510,8510,8510,0
20230628,183000,111653000,8510,8510,8510,8510,0
20230628,182900,111653000,8510,8510,8510,8510,168
20230628,182800,111653000,8510,8510,8510,8510,0
20230628,182700,111653000,8510,8510,8510,8510,0
20230628,182600,111653000,8510,8510,8510,8510,0
20230628,182500,111653000,8510,8510,8510,8510,0
20230628,182400,111653000,8510,8510,8510,8510,0
20230628,182300,111653000,8510,8510,8510,8510,0
20230628,182200,111653000,8510,8510,8510,8510,0
20230628,182100,111653000,8510,8510,8510,8510,0
20230628,182000,111653000,8510,8510,8510,8510,0
20230628,181900,111653000,8510,8510,8510,8510,0
20230628,181800,111653000,8510,8510,8510,8510,0
20230628,181700,111653000,8510,8510,8510,8510,0
20230628,181600,111653000,8510,8510,8510,8510,0
20230628,181500,111653000,8510,8510,8510,8510,0
20230628,181400,111653000,8510,8510,8510,8510,0
20230628,181300,111653000,8510,8510,8510,8510,0
20230628,181200,111653000,8510,8510,8510,8510,0
20230628,181100,111653000,8510,8510,8510,8510,0
20230628,181000,111653000,8510,8510,8510,8510,0
20230628,180900,111653000,8510,8510,8510,8510,0
20230628,180800,111653000,8510,8510,8510,8510,0
20230628,180700,111653000,8510,8510,8510,8510,0
20230628,180600,111653000,8510,8510,8510,8510,0
20230628,180500,111653000,8510,8510,8510,8510,0
20230628,180400,111653000,8510,8510,8510,8510,0
20230628,180300,111653000,8510,8510,8510,8510,0
20230628,180200,111653000,8510,8510,8510,8510,0
20230628,180100,111653000,8510,8510,8510,8510,0
20230628,180000,111653000,8510,8510,8510,8510,0
20230628,175900,111653000,8510,8510,8510,8510,168
20230628,175800,111653000,8510,8510,8510,8510,0
20230628,175700,111653000,8510,8510,8510,8510,0
20230628,175600,111653000,8510,8510,8510,8510,0
20230628,175500,111653000,8510,8510,8510,8510,0
20230628,175400,111653000,8510,8510,8510,8510,0
20230628,175300,111653000,8510,8510,8510,8510,0
20230628,175200,111653000,8510,8510,8510,8510,0
20230628,175100,111653000,8510,8510,8510,8510,0
20230628,175000,111653000,8510,8510,8510,8510,0
20230628,174900,111653000,8510,8510,8510,8510,0
20230628,174800,111653000,8510,8510,8510,8510,0
20230628,174700,111653000,8510,8510,8510,8510,0
20230628,174600,111653000,8510,8510,8510,8510,0
20230628,174500,111653000,8510,8510,8510,8510,0
20230628,174400,111653000,8510,8510,8510,8510,0
20230628,174300,111653000,8510,8510,8510,8510,0
20230628,174200,111653000,8510,8510,8510,8510,0
20230628,174100,111653000,8510,8510,8510,8510,0
20230628,174000,111653000,8510,8510,8510,8510,0
20230628,173900,111653000,8510,8510,8510,8510,0
20230628,173800,111653000,8510,8510,8510,8510,0
20230628,173700,111653000,8510,8510,8510,8510,0
20230628,173600,111653000,8510,8510,8510,8510,0
20230628,173500,111653000,8510,8510,8510,8510,0
20230628,173400,111653000,8510,8510,8510,8510,0
20230628,173300,111653000,8510,8510,8510,8510,0
20230628,173200,111653000,8510,8510,8510,8510,0
20230628,173100,111653000,8510,8510,8510,8510,0
20230628,173000,111653000,8510,8510,8510,8510,0
20230628,172900,111653000,8510,8510,8510,8510,168
20230628,172800,111653000,8510,8510,8510,8510,0
20230628,172700,111653000,8510,8510,8510,8510,0
20230628,172600,111653000,8510,8510,8510,8510,0
20230628,172500,111653000,8510,8510,8510,8510,0
20230628,172400,111653000,8510,8510,8510,8510,0
20230628,172300,111653000,8510,8510,8510,8510,0
20230628,172200,111653000,8510,8510,8510,8510,0
20230628,172100,111653000,8510,8510,8510,8510,0
20230628,172000,111653000,8510,8510,8510,8510,0
20230628,171900,111653000,8510,8510,8510,8510,0
20230628,171800,111653000,8510,8510,8510,8510,0
20230628,171700,111653000,8510,8510,8510,8510,0
20230628,171600,111653000,8510,8510,8510,8510,0
20230628,171500,111653000,8510,8510,8510,8510,0
20230628,171400,111653000,8510,8510,8510,8510,0
20230628,171300,111653000,8510,8510,8510,8510,0
20230628,171200,111653000,8510,8510,8510,8510,0
20230628,171100,111653000,8510,8510,8510,8510,0
20230628,171000,111653000,8510,8510,8510,8510,0
20230628,170900,111653000,8510,8510,8510,8510,0
20230628,170800,111653000,8510,8510,8510,8510,0
20230628,170700,111653000,8510,8510,8510,8510,0
20230628,170600,111653000,8510,8510,8510,8510,0
20230628,170500,111653000,8510,8510,8510,8510,0
20230628,170400,111653000,8510,8510,8510,8510,0
20230628,170300,111653000,8510,8510,8510,8510,0
20230628,170200,111653000,8510,8510,8510,8510,0
20230628,170100,111653000,8510,8510,8510,8510,0
20230628,170000,111653000,8510,8510,8510,8510,0
20230628,165900,111653000,8510,8510,8510,8510,168
20230628,165800,111653000,8510,8510,8510,8510,0
20230628,165700,111653000,8510,8510,8510,8510,0
20230628,165600,111653000,8510,8510,8510,8510,0
20230628,165500,111653000,8510,8510,8510,8510,0
20230628,165400,111653000,8510,8510,8510,8510,0
20230628,165300,111653000,8510,8510,8510,8510,0
20230628,165200,111653000,8510,8510,8510,8510,0
20230628,165100,111653000,8510,8510,8510,8510,0
20230628,165000,111653000,8510,8510,8510,8510,0
20230628,164900,111653000,8510,8510,8510,8510,0
20230628,164800,111653000,8510,8510,8510,8510,0
20230628,164700,111653000,8510,8510,8510,8510,0
20230628,164600,111653000,8510,8510,8510,8510,0
20230628,164500,111653000,8510,8510,8510,8510,0
20230628,164400,111653000,8510,8510,8510,8510,0
20230628,164300,111653000,8510,8510,8510,8510,0
20230628,164200,111653000,8510,8510,8510,8510,0
20230628,164100,111653000,8510,8510,8510,8510,0
20230628,164000,111653000,8510,8510,8510,8510,0
20230628,163900,111653000,8510,8510,8510,8510,0
20230628,163800,111653000,8510,8510,8510,8510,0
20230628,163700,111653000,8510,8510,8510,8510,0
20230628,163600,111653000,8510,8510,8510,8510,0
20230628,163500,111653000,8510,8510,8510,8510,0
20230628,163400,111653000,8510,8510,8510,8510,0
20230628,163300,111653000,8510,8510,8510,8510,0
20230628,163200,111653000,8510,8510,8510,8510,0
20230628,163100,111653000,8510,8510,8510,8510,0
20230628,163000,111653000,8510,8510,8510,8510,0
20230628,162900,111653000,8510,8510,8510,8510,168
20230628,162800,111653000,8510,8510,8510,8510,0
20230628,162700,111653000,8510,8510,8510,8510,0
20230628,162600,111653000,8510,8510,8510,8510,0
20230628,162500,111653000,8510,8510,8510,8510,0
20230628,162400,111653000,8510,8510,8510,8510,0
20230628,162300,111653000,8510,8510,8510,8510,0
20230628,162200,111653000,8510,8510,8510,8510,0
20230628,162100,111653000,8510,8510,8510,8510,0
20230628,162000,111653000,8510,8510,8510,8510,0
20230628,161900,111653000,8510,8510,8510,8510,0
20230628,161800,111653000,8510,8510,8510,8510,0
20230628,161700,111653000,8510,8510,8510,8510,0
20230628,161600,111653000,8510,8510,8510,8510,0
20230628,161500,111653000,8510,8510,8510,8510,0
20230628,161400,111653000,8510,8510,8510,8510,0
20230628,161300,111653000,8510,8510,8510,8510,0
20230628,161200,111653000,8510,8510,8510,8510,0
20230628,161100,111653000,8510,8510,8510,8510,0
20230628,161000,111653000,8510,8510,8510,8510,0
20230628,160900,111653000,8510,8510,8510,8510,0
20230628,160800,111653000,8510,8510,8510,8510,0
20230628,160700,111653000,8510,8510,8510,8510,0
20230628,160600,111653000,8510,8510,8510,8510,0
20230628,160500,111653000,8510,8510,8510,8510,0
20230628,160400,111653000,8510,8510,8510,8510,0
20230628,160300,111653000,8510,8510,8510,8510,0
20230628,160200,111653000,8510,8510,8510,8510,0
20230628,160100,111653000,8510,8510,8510,8510,0
20230628,160000,111653000,8510,8510,8510,8510,0
20230628,155900,111653000,8510,8510,8510,8510,168
20230628,155800,111653000,8510,8510,8510,8510,0
20230628,155700,111653000,8510,8510,8510,8510,0
20230628,155600,111653000,8510,8510,8510,8510,0
20230628,155500,111653000,8510,8510,8510,8510,0
20230628,155400,111653000,8510,8510,8510,8510,0
20230628,155300,111653000,8510,8510,8510,8510,0
20230628,155200,111653000,8510,8510,8510,8510,0
20230628,155100,111653000,8510,8510,8510,8510,0
20230628,155000,111653000,8510,8510,8510,8510,0
20230628,154900,111653000,8510,8510,8510,8510,0
20230628,154800,111653000,8510,8510,8510,8510,0
20230628,154700,111653000,8510,8510,8510,8510,0
20230628,154600,111653000,8510,8510,8510,8510,0
20230628,154500,111653000,8510,8510,8510,8510,0
20230628,154400,111653000,8510,8510,8510,8510,0
20230628,154300,111653000,8510,8510,8510,8510,0
20230628,154200,111653000,8510,8510,8510,8510,0
20230628,154100,111653000,8510,8510,8510,8510,0
20230628,154000,111653000,8510,8510,8510,8510,0
20230628,153900,111653000,8510,8510,8510,8510,0
20230628,153800,111653000,8510,8510,8510,8510,0
20230628,153700,111653000,8510,8510,8510,8510,0
20230628,153600,111653000,8510,8510,8510,8510,0
20230628,153500,111653000,8510,8510,8510,8510,0
20230628,153400,111653000,8510,8510,8510,8510,0
20230628,153300,111653000,8510,8510,8510,8510,0
20230628,153200,111653000,8510,8510,8510,8510,0
20230628,153100,111653000,8510,8510,8510,8510,0
20230628,153000,111653000,8510,8510,8510,8510,168
20230628,152900,110223320,8510,8510,8510,8510,0
20230628,152800,110223320,8510,8510,8510,8510,0
20230628,152700,110223320,8510,8510,8510,8510,0
20230628,152600,110223320,8510,8510,8510,8510,0
20230628,152500,110223320,8510,8510,8510,8510,0
20230628,152400,110223320,8510,8510,8510,8510,0
20230628,152300,110223320,8510,8510,8510,8510,0
20230628,152200,110223320,8510,8510,8510,8510,0
20230628,152100,110223320,8510,8510,8510,8510,0
20230628,152000,110223320,8510,8510,8510,8510,0
20230628,151900,110223320,8510,8510,8510,8510,0
20230628,151800,110223320,8510,8510,8510,8510,41
20230628,151700,109874410,8520,8510,8520,8510,212
20230628,151600,108069170,8520,8510,8520,8510,410
20230628,151500,104579570,8520,8520,8520,8520,0
20230628,151400,104579570,8520,8520,8520,8520,0
20230628,151300,104579570,8520,8520,8520,8520,75
20230628,151200,103940570,8510,8510,8510,8510,1
20230628,151100,103932060,8510,8510,8510,8500,116
20230628,151000,102945480,8510,8500,8510,8500,126
20230628,150900,101874470,8500,8500,8500,8500,50
20230628,150800,101449470,8500,8500,8500,8500,50
20230628,150700,101024470,8510,8510,8510,8510,0
20230628,150600,101024470,8510,8510,8510,8510,0
20230628,150500,101024470,8510,8510,8510,8510,0
20230628,150400,101024470,8510,8510,8510,8510,3
20230628,150300,100998940,8510,8510,8510,8510,0
20230628,150200,100998940,8510,8500,8510,8500,75
20230628,150100,100360790,8500,8500,8500,8500,0
20230628,150000,100360790,8500,8500,8500,8500,349
20230628,145900,97394290,8510,8510,8510,8510,50
20230628,145800,96968790,8510,8510,8510,8510,100
20230628,145700,96117790,8510,8510,8510,8510,26
20230628,145600,95896530,8510,8510,8510,8510,50
20230628,145500,95471030,8510,8510,8510,8510,82
20230628,145400,94773210,8510,8510,8510,8510,315
20230628,145300,92092560,8520,8520,8520,8520,200
20230628,145200,90388560,8520,8520,8520,8520,18
20230628,145100,90235200,8530,8530,8530,8530,17
20230628,145000,90090190,8530,8530,8530,8530,487
20230628,144900,85936080,8530,8530,8530,8530,0
20230628,144800,85936080,8530,8530,8530,8530,100
20230628,144700,85083080,8550,8550,8550,8550,0
20230628,144600,85083080,8550,8550,8550,8550,0
20230628,144500,85083080,8550,8550,8550,8550,0
20230628,144400,85083080,8550,8550,8550,8550,0
20230628,144300,85083080,8550,8550,8550,8550,0
20230628,144200,85083080,8550,8550,8550,8550,5
20230628,144100,85040330,8550,8550,8550,8550,0
20230628,144000,85040330,8550,8550,8550,8550,59
20230628,143900,84535880,8530,8530,8530,8530,42
20230628,143800,84177620,8530,8530,8530,8530,0
20230628,143700,84177620,8530,8540,8540,8530,150
20230628,143600,82898100,8530,8530,8530,8530,0
20230628,143500,82898100,8530,8530,8530,8530,1
20230628,143400,82889570,8530,8530,8530,8530,10
20230628,143300,82804270,8540,8540,8540,8540,0
20230628,143200,82804270,8540,8540,8540,8540,0
20230628,143100,82804270,8540,8540,8540,8540,0
20230628,143000,82804270,8540,8540,8540,8540,0
20230628,142900,82804270,8540,8540,8540,8540,0
20230628,142800,82804270,8540,8540,8540,8540,0
20230628,142700,82804270,8540,8540,8540,8540,561
20230628,142600,78013330,8560,8560,8560,8560,0
20230628,142500,78013330,8560,8560,8560,8560,0
20230628,142400,78013330,8560,8560,8560,8560,0
20230628,142300,78013330,8560,8560,8560,8560,0
20230628,142200,78013330,8560,8560,8560,8560,0
20230628,142100,78013330,8560,8560,8560,8560,0
20230628,142000,78013330,8560,8560,8560,8560,3
20230628,141900,77987650,8550,8550,8550,8550,0
20230628,141800,77987650,8550,8550,8550,8550,83
20230628,141700,77278000,8550,8550,8550,8550,1
20230628,141600,77269450,8540,8540,8540,8540,0
20230628,141500,77269450,8540,8540,8540,8540,0
20230628,141400,77269450,8540,8540,8540,8540,0
20230628,141300,77269450,8540,8540,8540,8540,0
20230628,141200,77269450,8540,8540,8540,8540,0
20230628,141100,77269450,8540,8540,8540,8540,200
20230628,141000,75561450,8540,8540,8540,8540,0
20230628,140900,75561450,8540,8540,8540,8540,13
20230628,140800,75450430,8550,8550,8550,8550,0
20230628,140700,75450430,8550,8550,8550,8550,0
20230628,140600,75450430,8550,8540,8550,8540,255
20230628,140500,73272180,8550,8550,8550,8550,0
20230628,140400,73272180,8550,8550,8550,8550,0
20230628,140300,73272180,8550,8550,8550,8550,0
20230628,140200,73272180,8550,8550,8550,8550,0
20230628,140100,73272180,8550,8550,8550,8550,0
20230628,140000,73272180,8550,8550,8550,8550,1
20230628,135900,73263630,8560,8560,8560,8560,0
20230628,135800,73263630,8560,8560,8560,8560,0
20230628,135700,73263630,8560,8560,8560,8560,0
20230628,135600,73263630,8560,8560,8560,8560,0
20230628,135500,73263630,8560,8560,8560,8560,0
20230628,135400,73263630,8560,8560,8560,8560,56
20230628,135300,72784270,8550,8550,8550,8550,0
20230628,135200,72784270,8550,8550,8550,8550,0
20230628,135100,72784270,8550,8550,8550,8550,0
20230628,135000,72784270,8550,8550,8550,8550,18
20230628,134900,72630370,8550,8550,8550,8550,0
20230628,134800,72630370,8550,8550,8550,8550,0
20230628,134700,72630370,8550,8550,8550,8550,0
20230628,134600,72630370,8550,8550,8550,8550,0
20230628,134500,72630370,8550,8550,8550,8550,59
20230628,134400,72125920,8540,8540,8540,8540,0
20230628,134300,72125920,8540,8540,8540,8540,0
20230628,134200,72125920,8540,8540,8540,8540,5
20230628,134100,72083220,8550,8550,8550,8550,0
20230628,134000,72083220,8550,8550,8550,8540,114
20230628,133900,71108810,8540,8540,8540,8540,0
20230628,133800,71108810,8540,8540,8540,8540,0
20230628,133700,71108810,8540,8540,8540,8540,0
20230628,133600,71108810,8540,8540,8540,8540,0
20230628,133500,71108810,8540,8540,8540,8540,0
20230628,133400,71108810,8540,8540,8540,8540,0
20230628,133300,71108810,8540,8540,8540,8540,0
20230628,133200,71108810,8540,8540,8540,8540,500
20230628,133100,66838810,8540,8540,8540,8540,400
20230628,133000,63422810,8550,8550,8550,8550,389
20230628,132900,60096860,8580,8580,8580,8580,0
20230628,132800,60096860,8580,8580,8580,8580,0
20230628,132700,60096860,8580,8580,8580,8580,0
20230628,132600,60096860,8580,8580,8580,8580,0
20230628,132500,60096860,8580,8580,8580,8580,0
20230628,132400,60096860,8580,8580,8580,8580,0
20230628,132300,60096860,8580,8580,8580,8580,0
20230628,132200,60096860,8580,8580,8580,8580,0
20230628,132100,60096860,8580,8580,8580,8580,0
20230628,132000,60096860,8580,8580,8580,8580,0
20230628,131900,60096860,8580,8580,8580,8580,62
20230628,131800,59564900,8570,8570,8570,8570,0
20230628,131700,59564900,8570,8570,8570,8570,2
20230628,131600,59547760,8550,8550,8550,8550,5
20230628,131500,59505010,8550,8550,8550,8550,59
20230628,131400,59000560,8550,8550,8550,8550,0
20230628,131300,59000560,8550,8550,8550,8550,0
20230628,131200,59000560,8550,8550,8550,8550,0
20230628,131100,59000560,8550,8550,8550,8550,36
20230628,131000,58692760,8550,8550,8550,8550,101
20230628,130900,57829210,8550,8550,8550,8550,0
20230628,130800,57829210,8550,8550,8550,8550,21
20230628,130700,57649660,8540,8540,8540,8540,0
20230628,130600,57649660,8540,8540,8540,8540,0
20230628,130500,57649660,8540,8540,8540,8540,0
20230628,130400,57649660,8540,8540,8540,8540,50
20230628,130300,57222660,8570,8560,8570,8560,10
20230628,130200,57136970,8540,8540,8540,8540,102
20230628,130100,56265890,8540,8540,8540,8540,0
20230628,130000,56265890,8540,8540,8540,8540,0
20230628,125900,56265890,8540,8540,8540,8540,0
20230628,125800,56265890,8540,8540,8540,8540,0
20230628,125700,56265890,8540,8540,8540,8540,0
20230628,125600,56265890,8540,8540,8540,8540,0
20230628,125500,56265890,8540,8540,8540,8540,0
20230628,125400,56265890,8540,8540,8540,8540,0
20230628,125300,56265890,8540,8540,8540,8540,51
20230628,125200,55830350,8540,8540,8540,8540,0
20230628,125100,55830350,8540,8540,8540,8540,0
20230628,125000,55830350,8540,8540,8540,8540,0
20230628,124900,55830350,8540,8540,8540,8540,0
20230628,124800,55830350,8540,8540,8540,8540,160
20230628,124700,54463950,8550,8560,8560,8550,128
20230628,124600,53369150,8570,8570,8570,8570,23
20230628,124500,53172040,8590,8590,8590,8590,0
20230628,124400,53172040,8590,8590,8590,8590,0
20230628,124300,53172040,8590,8590,8590,8590,0
20230628,124200,53172040,8590,8590,8590,8590,0
20230628,124100,53172040,8590,8590,8590,8590,0
20230628,124000,53172040,8590,8590,8590,8590,0
20230628,123900,53172040,8590,8590,8590,8590,0
20230628,123800,53172040,8590,8590,8590,8590,0
20230628,123700,53172040,8590,8590,8590,8590,0
20230628,123600,53172040,8590,8590,8590,8590,0
20230628,123500,53172040,8590,8590,8590,8590,0
20230628,123400,53172040,8590,8590,8590,8590,0
20230628,123300,53172040,8590,8590,8590,8590,4
20230628,123200,53137680,8590,8590,8590,8590,0
20230628,123100,53137680,8590,8590,8590,8590,0
20230628,123000,53137680,8590,8590,8590,8590,222
20230628,122900,51230700,8590,8590,8590,8590,96
20230628,122800,50406060,8580,8580,8580,8580,19
20230628,122700,50243040,8580,8580,8580,8580,0
20230628,122600,50243040,8580,8580,8580,8580,0
20230628,122500,50243040,8580,8580,8580,8580,0
20230628,122400,50243040,8580,8580,8580,8580,0
20230628,122300,50243040,8580,8580,8580,8580,0
20230628,122200,50243040,8580,8580,8580,8580,1
20230628,122100,50234460,8580,8580,8580,8580,0
20230628,122000,50234460,8580,8580,8580,8580,0
20230628,121900,50234460,8580,8580,8580,8580,0
20230628,121800,50234460,8580,8580,8580,8580,0
20230628,121700,50234460,8580,8580,8580,8580,0
20230628,121600,50234460,8580,8580,8580,8580,0
20230628,121500,50234460,8580,8580,8580,8580,1
20230628,121400,50225880,8580,8580,8580,8580,0
20230628,121300,50225880,8580,8580,8580,8580,0
20230628,121200,50225880,8580,8580,8580,8580,0
20230628,121100,50225880,8580,8580,8580,8580,0
20230628,121000,50225880,8580,8580,8580,8580,0
20230628,120900,50225880,8580,8580,8580,8580,0
20230628,120800,50225880,8580,8560,8580,8560,117
20230628,120700,49222660,8550,8550,8550,8550,0
20230628,120600,49222660,8550,8550,8550,8550,0
20230628,120500,49222660,8550,8550,8550,8550,0
20230628,120400,49222660,8550,8550,8550,8550,0
20230628,120300,49222660,8550,8550,8550,8550,0
20230628,120200,49222660,8550,8550,8550,8550,1
20230628,120100,49214110,8540,8540,8540,8540,0
20230628,120000,49214110,8540,8540,8540,8540,0
20230628,115900,49214110,8540,8540,8540,8540,0
20230628,115800,49214110,8540,8540,8540,8540,0
20230628,115700,49214110,8540,8540,8540,8540,0
20230628,115600,49214110,8540,8540,8540,8540,0
20230628,115500,49214110,8540,8540,8540,8540,1
20230628,115400,49205570,8540,8540,8540,8540,0
20230628,115300,49205570,8540,8540,8540,8540,40
20230628,115200,48863970,8540,8540,8540,8540,0
20230628,115100,48863970,8540,8540,8540,8540,100
20230628,115000,48009970,8560,8560,8560,8560,0
20230628,114900,48009970,8560,8560,8560,8560,0
20230628,114800,48009970,8560,8540,8560,8540,160
20230628,114700,46642050,8540,8540,8540,8540,0
20230628,114600,46642050,8540,8540,8540,8540,0
20230628,114500,46642050,8540,8540,8540,8540,0
20230628,114400,46642050,8540,8540,8540,8540,0
20230628,114300,46642050,8540,8550,8550,8540,5
20230628,114200,46599320,8550,8550,8550,8550,349
20230628,114100,43615370,8540,8540,8540,8540,0
20230628,114000,43615370,8540,8540,8540,8540,0
20230628,113900,43615370,8540,8540,8540,8540,0
20230628,113800,43615370,8540,8540,8540,8540,7
20230628,113700,43555590,8550,8550,8550,8550,0
20230628,113600,43555590,8550,8550,8550,8550,0
20230628,113500,43555590,8550,8550,8550,8550,0
20230628,113400,43555590,8550,8550,8550,8550,0
20230628,113300,43555590,8550,8550,8550,8550,0
20230628,113200,43555590,8550,8550,8550,8550,50
20230628,113100,43128090,8550,8550,8550,8550,0
20230628,113000,43128090,8550,8550,8550,8550,101
20230628,112900,42264540,8560,8560,8560,8560,100
20230628,112800,41408540,8560,8560,8560,8560,0
20230628,112700,41408540,8560,8560,8560,8560,0
20230628,112600,41408540,8560,8560,8560,8560,0
20230628,112500,41408540,8560,8560,8560,8560,5
20230628,112400,41365740,8560,8560,8560,8560,0
20230628,112300,41365740,8560,8560,8560,8560,16
20230628,112200,41228780,8560,8560,8560,8560,0
20230628,112100,41228780,8560,8560,8560,8560,0
20230628,112000,41228780,8560,8560,8560,8560,0
20230628,111900,41228780,8560,8560,8560,8560,0
20230628,111800,41228780,8560,8560,8560,8560,0
20230628,111700,41228780,8560,8560,8560,8560,139
20230628,111600,40038940,8570,8580,8580,8570,16
20230628,111500,39901810,8580,8580,8580,8580,0
20230628,111400,39901810,8580,8580,8580,8580,0
20230628,111300,39901810,8580,8580,8580,8580,0
20230628,111200,39901810,8580,8580,8580,8580,0
20230628,111100,39901810,8580,8580,8580,8580,0
20230628,111000,39901810,8580,8580,8580,8580,0
20230628,110900,39901810,8580,8580,8580,8580,0
20230628,110800,39901810,8580,8580,8580,8580,0
20230628,110700,39901810,8580,8580,8580,8580,0
20230628,110600,39901810,8580,8580,8580,8580,0
20230628,110500,39901810,8580,8580,8580,8580,0
20230628,110400,39901810,8580,8580,8580,8580,0
20230628,110300,39901810,8580,8580,8580,8580,170
20230628,110200,38443210,8570,8570,8570,8570,0
20230628,110100,38443210,8570,8570,8570,8570,0
20230628,110000,38443210,8570,8570,8570,8570,0
20230628,105900,38443210,8570,8570,8570,8570,0
20230628,105800,38443210,8570,8570,8570,8570,0
20230628,105700,38443210,8570,8570,8570,8570,8
20230628,105600,38374650,8570,8570,8570,8570,0
20230628,105500,38374650,8570,8570,8570,8570,1
20230628,105400,38366080,8590,8590,8590,8590,0
20230628,105300,38366080,8590,8590,8590,8590,0
20230628,105200,38366080,8590,8590,8590,8590,2
20230628,105100,38348900,8590,8590,8590,8590,0
20230628,105000,38348900,8590,8590,8590,8590,1
20230628,104900,38340310,8560,8560,8560,8560,0
20230628,104800,38340310,8560,8570,8570,8560,128
20230628,104700,37243420,8580,8580,8580,8580,100
20230628,104600,36385420,8600,8600,8600,8600,100
20230628,104500,35525420,8580,8580,8580,8580,0
20230628,104400,35525420,8580,8580,8580,8580,0
20230628,104300,35525420,8580,8610,8610,8580,237
20230628,104200,33488960,8600,8610,8610,8600,10
20230628,104100,33402910,8620,8620,8620,8620,0
20230628,104000,33402910,8620,8620,8620,8620,0
20230628,103900,33402910,8620,8620,8620,8620,0
20230628,103800,33402910,8620,8620,8620,8620,1
20230628,103700,33394290,8630,8630,8630,8630,0
20230628,103600,33394290,8630,8600,8630,8600,324
20230628,103500,30602250,8600,8600,8600,8600,60
20230628,103400,30086250,8600,8600,8600,8600,40
20230628,103300,29742250,8600,8600,8600,8600,60
20230628,103200,29226250,8600,8600,8600,8600,0
20230628,103100,29226250,8600,8600,8600,8600,100
20230628,103000,28366250,8580,8580,8580,8580,0
20230628,102900,28366250,8580,8580,8580,8580,0
20230628,102800,28366250,8580,8580,8580,8580,5
20230628,102700,28323350,8570,8570,8570,8570,0
20230628,102600,28323350,8570,8570,8570,8570,0
20230628,102500,28323350,8570,8570,8570,8570,64
20230628,102400,27774870,8570,8570,8570,8570,0
20230628,102300,27774870,8570,8570,8570,8570,0
20230628,102200,27774870,8570,8570,8570,8570,2
20230628,102100,27757730,8590,8590,8590,8590,100
20230628,102000,26898730,8610,8610,8610,8610,0
20230628,101900,26898730,8610,8600,8610,8600,2
20230628,101800,26881520,8570,8570,8570,8570,0
20230628,101700,26881520,8570,8570,8570,8570,0
20230628,101600,26881520,8570,8570,8570,8570,0
20230628,101500,26881520,8570,8570,8570,8570,0
20230628,101400,26881520,8570,8570,8570,8570,0
20230628,101300,26881520,8570,8570,8570,8570,0
20230628,101200,26881520,8570,8570,8570,8570,0
20230628,101100,26881520,8570,8570,8570,8570,135
20230628,101000,25724570,8580,8580,8580,8580,46
20230628,100900,25329890,8580,8580,8580,8580,0
20230628,100800,25329890,8580,8580,8580,8580,3
20230628,100700,25304150,8580,8610,8610,8580,296
20230628,100600,22760170,8630,8630,8630,8630,0
20230628,100500,22760170,8630,8630,8630,8630,0
20230628,100400,22760170,8630,8620,8630,8620,10
20230628,100300,22673920,8630,8580,8630,8580,81
20230628,100200,21977330,8580,8550,8600,8550,173
20230628,100100,20492070,8600,8600,8600,8600,0
20230628,100000,20492070,8600,8590,8600,8580,20
20230628,095900,20320140,8550,8550,8550,8550,1
20230628,095800,20311590,8550,8550,8550,8550,160
20230628,095700,18943590,8550,8550,8550,8550,0
20230628,095600,18943590,8550,8550,8550,8550,1
20230628,095500,18935040,8530,8530,8530,8530,6
20230628,095400,18883860,8530,8530,8530,8530,0
20230628,095300,18883860,8530,8530,8530,8530,4
20230628,095200,18849740,8530,8530,8530,8530,0
20230628,095100,18849740,8530,8530,8530,8530,0
20230628,095000,18849740,8530,8530,8530,8530,0
20230628,094900,18849740,8530,8530,8530,8530,0
20230628,094800,18849740,8530,8530,8530,8530,3
20230628,094700,18824150,8540,8540,8540,8540,1
20230628,094600,18815610,8530,8530,8530,8530,0
20230628,094500,18815610,8530,8530,8530,8530,7
20230628,094400,18755900,8550,8550,8550,8550,0
20230628,094300,18755900,8550,8550,8550,8550,2
20230628,094200,18738800,8550,8550,8550,8550,1
20230628,094100,18730250,8530,8530,8530,8530,0
20230628,094000,18730250,8530,8550,8550,8530,5
20230628,093900,18687520,8550,8550,8550,8550,0
20230628,093800,18687520,8550,8550,8550,8550,1
20230628,093700,18678970,8550,8550,8550,8550,0
20230628,093600,18678970,8550,8550,8550,8550,2
20230628,093500,18661870,8530,8530,8530,8530,0
20230628,093400,18661870,8530,8530,8530,8530,0
20230628,093300,18661870,8530,8530,8530,8530,0
20230628,093200,18661870,8530,8530,8530,8530,0
20230628,093100,18661870,8530,8530,8530,8530,10
20230628,093000,18576570,8530,8530,8530,8530,0
20230628,092900,18576570,8530,8530,8530,8530,6
20230628,092800,18525390,8530,8530,8530,8530,3
20230628,092700,18499800,8540,8540,8540,8540,35
20230628,092600,18200900,8540,8540,8540,8540,0
20230628,092500,18200900,8540,8540,8540,8540,0
20230628,092400,18200900,8540,8540,8540,8540,0
20230628,092300,18200900,8540,8540,8540,8540,0
20230628,092200,18200900,8540,8540,8540,8540,0
20230628,092100,18200900,8540,8540,8540,8540,0
20230628,092000,18200900,8540,8540,8540,8540,0
20230628,091900,18200900,8540,8540,8540,8540,121
20230628,091800,17167560,8540,8540,8540,8540,100
20230628,091700,16313560,8590,8590,8590,8590,2
20230628,091600,16296380,8610,8610,8610,8610,0
20230628,091500,16296380,8610,8610,8610,8610,0
20230628,091400,16296380,8610,8590,8610,8590,26
20230628,091300,16072820,8540,8540,8540,8540,1750
20230628,091200,1127820,8540,8540,8540,8540,0
20230628,091100,1127820,8540,8540,8540,8540,61
20230628,091000,606880,8550,8550,8550,8550,42
20230628,090900,247780,8590,8590,8590,8590,0
20230628,090800,247780,8590,8590,8590,8590,0
20230628,090700,247780,8590,8590,8590,8590,0
20230628,090600,247780,8590,8590,8590,8590,0
20230628,090500,247780,8590,8590,8590,8590,1
20230628,090400,239190,8590,8590,8590,8590,1
20230628,090300,230600,8550,8550,8550,8550,0
20230628,090200,230600,8550,8550,8550,8550,0
20230628,090100,230600,8550,8550,8550,8550,0
20230628,090000,230600,8550,8540,8550,8540,27