KissMeData/039340/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191300,141915650,5830,5830,5830,5830,3355
20230628,191200,141915650,5830,5830,5830,5830,0
20230628,191100,141915650,5830,5830,5830,5830,0
20230628,191000,141915650,5830,5830,5830,5830,0
20230628,190900,141915650,5830,5830,5830,5830,0
20230628,190800,141915650,5830,5830,5830,5830,0
20230628,190700,141915650,5830,5830,5830,5830,0
20230628,190600,141915650,5830,5830,5830,5830,0
20230628,190500,141915650,5830,5830,5830,5830,0
20230628,190400,141915650,5830,5830,5830,5830,0
20230628,190300,141915650,5830,5830,5830,5830,0
20230628,190200,141915650,5830,5830,5830,5830,0
20230628,190100,141915650,5830,5830,5830,5830,0
20230628,190000,141915650,5830,5830,5830,5830,0
20230628,185900,141915650,5830,5830,5830,5830,0
20230628,185800,141915650,5830,5830,5830,5830,0
20230628,185700,141915650,5830,5830,5830,5830,0
20230628,185600,141915650,5830,5830,5830,5830,0
20230628,185500,141915650,5830,5830,5830,5830,0
20230628,185400,141915650,5830,5830,5830,5830,0
20230628,185300,141915650,5830,5830,5830,5830,0
20230628,185200,141915650,5830,5830,5830,5830,0
20230628,185100,141915650,5830,5830,5830,5830,0
20230628,185000,141915650,5830,5830,5830,5830,0
20230628,184900,141915650,5830,5830,5830,5830,0
20230628,184800,141915650,5830,5830,5830,5830,0
20230628,184700,141915650,5830,5830,5830,5830,0
20230628,184600,141915650,5830,5830,5830,5830,0
20230628,184500,141915650,5830,5830,5830,5830,0
20230628,184400,141915650,5830,5830,5830,5830,0
20230628,184300,141915650,5830,5830,5830,5830,3355
20230628,184200,141915650,5830,5830,5830,5830,0
20230628,184100,141915650,5830,5830,5830,5830,0
20230628,184000,141915650,5830,5830,5830,5830,0
20230628,183900,141915650,5830,5830,5830,5830,0
20230628,183800,141915650,5830,5830,5830,5830,0
20230628,183700,141915650,5830,5830,5830,5830,0
20230628,183600,141915650,5830,5830,5830,5830,0
20230628,183500,141915650,5830,5830,5830,5830,0
20230628,183400,141915650,5830,5830,5830,5830,0
20230628,183300,141915650,5830,5830,5830,5830,0
20230628,183200,141915650,5830,5830,5830,5830,0
20230628,183100,141915650,5830,5830,5830,5830,0
20230628,183000,141915650,5830,5830,5830,5830,0
20230628,182900,141915650,5830,5830,5830,5830,0
20230628,182800,141915650,5830,5830,5830,5830,0
20230628,182700,141915650,5830,5830,5830,5830,0
20230628,182600,141915650,5830,5830,5830,5830,0
20230628,182500,141915650,5830,5830,5830,5830,0
20230628,182400,141915650,5830,5830,5830,5830,0
20230628,182300,141915650,5830,5830,5830,5830,0
20230628,182200,141915650,5830,5830,5830,5830,0
20230628,182100,141915650,5830,5830,5830,5830,0
20230628,182000,141915650,5830,5830,5830,5830,0
20230628,181900,141915650,5830,5830,5830,5830,0
20230628,181800,141915650,5830,5830,5830,5830,0
20230628,181700,141915650,5830,5830,5830,5830,0
20230628,181600,141915650,5830,5830,5830,5830,0
20230628,181500,141915650,5830,5830,5830,5830,0
20230628,181400,141915650,5830,5830,5830,5830,0
20230628,181300,141915650,5830,5830,5830,5830,3355
20230628,181200,141915650,5830,5830,5830,5830,0
20230628,181100,141915650,5830,5830,5830,5830,0
20230628,181000,141915650,5830,5830,5830,5830,0
20230628,180900,141915650,5830,5830,5830,5830,0
20230628,180800,141915650,5830,5830,5830,5830,0
20230628,180700,141915650,5830,5830,5830,5830,0
20230628,180600,141915650,5830,5830,5830,5830,0
20230628,180500,141915650,5830,5830,5830,5830,0
20230628,180400,141915650,5830,5830,5830,5830,0
20230628,180300,141915650,5830,5830,5830,5830,0
20230628,180200,141915650,5830,5830,5830,5830,0
20230628,180100,141915650,5830,5830,5830,5830,0
20230628,180000,141915650,5830,5830,5830,5830,0
20230628,175900,141915650,5830,5830,5830,5830,0
20230628,175800,141915650,5830,5830,5830,5830,0
20230628,175700,141915650,5830,5830,5830,5830,0
20230628,175600,141915650,5830,5830,5830,5830,0
20230628,175500,141915650,5830,5830,5830,5830,0
20230628,175400,141915650,5830,5830,5830,5830,0
20230628,175300,141915650,5830,5830,5830,5830,0
20230628,175200,141915650,5830,5830,5830,5830,0
20230628,175100,141915650,5830,5830,5830,5830,0
20230628,175000,141915650,5830,5830,5830,5830,0
20230628,174900,141915650,5830,5830,5830,5830,0
20230628,174800,141915650,5830,5830,5830,5830,0
20230628,174700,141915650,5830,5830,5830,5830,0
20230628,174600,141915650,5830,5830,5830,5830,0
20230628,174500,141915650,5830,5830,5830,5830,0
20230628,174400,141915650,5830,5830,5830,5830,0
20230628,174300,141915650,5830,5830,5830,5830,3355
20230628,174200,141915650,5830,5830,5830,5830,0
20230628,174100,141915650,5830,5830,5830,5830,0
20230628,174000,141915650,5830,5830,5830,5830,0
20230628,173900,141915650,5830,5830,5830,5830,0
20230628,173800,141915650,5830,5830,5830,5830,0
20230628,173700,141915650,5830,5830,5830,5830,0
20230628,173600,141915650,5830,5830,5830,5830,0
20230628,173500,141915650,5830,5830,5830,5830,0
20230628,173400,141915650,5830,5830,5830,5830,0
20230628,173300,141915650,5830,5830,5830,5830,0
20230628,173200,141915650,5830,5830,5830,5830,0
20230628,173100,141915650,5830,5830,5830,5830,0
20230628,173000,141915650,5830,5830,5830,5830,0
20230628,172900,141915650,5830,5830,5830,5830,0
20230628,172800,141915650,5830,5830,5830,5830,0
20230628,172700,141915650,5830,5830,5830,5830,0
20230628,172600,141915650,5830,5830,5830,5830,0
20230628,172500,141915650,5830,5830,5830,5830,0
20230628,172400,141915650,5830,5830,5830,5830,0
20230628,172300,141915650,5830,5830,5830,5830,0
20230628,172200,141915650,5830,5830,5830,5830,0
20230628,172100,141915650,5830,5830,5830,5830,0
20230628,172000,141915650,5830,5830,5830,5830,0
20230628,171900,141915650,5830,5830,5830,5830,0
20230628,171800,141915650,5830,5830,5830,5830,0
20230628,171700,141915650,5830,5830,5830,5830,0
20230628,171600,141915650,5830,5830,5830,5830,0
20230628,171500,141915650,5830,5830,5830,5830,0
20230628,171400,141915650,5830,5830,5830,5830,0
20230628,171300,141915650,5830,5830,5830,5830,3355
20230628,171200,141915650,5830,5830,5830,5830,0
20230628,171100,141915650,5830,5830,5830,5830,0
20230628,171000,141915650,5830,5830,5830,5830,0
20230628,170900,141915650,5830,5830,5830,5830,0
20230628,170800,141915650,5830,5830,5830,5830,0
20230628,170700,141915650,5830,5830,5830,5830,0
20230628,170600,141915650,5830,5830,5830,5830,0
20230628,170500,141915650,5830,5830,5830,5830,0
20230628,170400,141915650,5830,5830,5830,5830,0
20230628,170300,141915650,5830,5830,5830,5830,0
20230628,170200,141915650,5830,5830,5830,5830,0
20230628,170100,141915650,5830,5830,5830,5830,0
20230628,170000,141915650,5830,5830,5830,5830,0
20230628,165900,141915650,5830,5830,5830,5830,0
20230628,165800,141915650,5830,5830,5830,5830,0
20230628,165700,141915650,5830,5830,5830,5830,0
20230628,165600,141915650,5830,5830,5830,5830,0
20230628,165500,141915650,5830,5830,5830,5830,0
20230628,165400,141915650,5830,5830,5830,5830,0
20230628,165300,141915650,5830,5830,5830,5830,0
20230628,165200,141915650,5830,5830,5830,5830,0
20230628,165100,141915650,5830,5830,5830,5830,0
20230628,165000,141915650,5830,5830,5830,5830,0
20230628,164900,141915650,5830,5830,5830,5830,0
20230628,164800,141915650,5830,5830,5830,5830,0
20230628,164700,141915650,5830,5830,5830,5830,0
20230628,164600,141915650,5830,5830,5830,5830,0
20230628,164500,141915650,5830,5830,5830,5830,0
20230628,164400,141915650,5830,5830,5830,5830,0
20230628,164300,141915650,5830,5830,5830,5830,3355
20230628,164200,141915650,5830,5830,5830,5830,0
20230628,164100,141915650,5830,5830,5830,5830,0
20230628,164000,141915650,5830,5830,5830,5830,0
20230628,163900,141915650,5830,5830,5830,5830,0
20230628,163800,141915650,5830,5830,5830,5830,0
20230628,163700,141915650,5830,5830,5830,5830,0
20230628,163600,141915650,5830,5830,5830,5830,0
20230628,163500,141915650,5830,5830,5830,5830,0
20230628,163400,141915650,5830,5830,5830,5830,0
20230628,163300,141915650,5830,5830,5830,5830,0
20230628,163200,141915650,5830,5830,5830,5830,0
20230628,163100,141915650,5830,5830,5830,5830,0
20230628,163000,141915650,5830,5830,5830,5830,0
20230628,162900,141915650,5830,5830,5830,5830,0
20230628,162800,141915650,5830,5830,5830,5830,0
20230628,162700,141915650,5830,5830,5830,5830,0
20230628,162600,141915650,5830,5830,5830,5830,0
20230628,162500,141915650,5830,5830,5830,5830,0
20230628,162400,141915650,5830,5830,5830,5830,0
20230628,162300,141915650,5830,5830,5830,5830,0
20230628,162200,141915650,5830,5830,5830,5830,0
20230628,162100,141915650,5830,5830,5830,5830,0
20230628,162000,141915650,5830,5830,5830,5830,0
20230628,161900,141915650,5830,5830,5830,5830,0
20230628,161800,141915650,5830,5830,5830,5830,0
20230628,161700,141915650,5830,5830,5830,5830,0
20230628,161600,141915650,5830,5830,5830,5830,0
20230628,161500,141915650,5830,5830,5830,5830,0
20230628,161400,141915650,5830,5830,5830,5830,0
20230628,161300,141915650,5830,5830,5830,5830,3355
20230628,161200,141915650,5830,5830,5830,5830,0
20230628,161100,141915650,5830,5830,5830,5830,0
20230628,161000,141915650,5830,5830,5830,5830,0
20230628,160900,141915650,5830,5830,5830,5830,0
20230628,160800,141915650,5830,5830,5830,5830,0
20230628,160700,141915650,5830,5830,5830,5830,0
20230628,160600,141915650,5830,5830,5830,5830,0
20230628,160500,141915650,5830,5830,5830,5830,0
20230628,160400,141915650,5830,5830,5830,5830,0
20230628,160300,141915650,5830,5830,5830,5830,0
20230628,160200,141915650,5830,5830,5830,5830,0
20230628,160100,141915650,5830,5830,5830,5830,0
20230628,160000,141915650,5830,5830,5830,5830,0
20230628,155900,141915650,5830,5830,5830,5830,0
20230628,155800,141915650,5830,5830,5830,5830,0
20230628,155700,141915650,5830,5830,5830,5830,0
20230628,155600,141915650,5830,5830,5830,5830,0
20230628,155500,141915650,5830,5830,5830,5830,0
20230628,155400,141915650,5830,5830,5830,5830,0
20230628,155300,141915650,5830,5830,5830,5830,0
20230628,155200,141915650,5830,5830,5830,5830,0
20230628,155100,141915650,5830,5830,5830,5830,0
20230628,155000,141915650,5830,5830,5830,5830,0
20230628,154900,141915650,5830,5830,5830,5830,0
20230628,154800,141915650,5830,5830,5830,5830,0
20230628,154700,141915650,5830,5830,5830,5830,0
20230628,154600,141915650,5830,5830,5830,5830,0
20230628,154500,141915650,5830,5830,5830,5830,0
20230628,154400,141915650,5830,5830,5830,5830,0
20230628,154300,141915650,5830,5830,5830,5830,3355
20230628,154200,141915650,5830,5830,5830,5830,0
20230628,154100,141915650,5830,5830,5830,5830,0
20230628,154000,141915650,5830,5830,5830,5830,0
20230628,153900,141915650,5830,5830,5830,5830,0
20230628,153800,141915650,5830,5830,5830,5830,0
20230628,153700,141915650,5830,5830,5830,5830,0
20230628,153600,141915650,5830,5830,5830,5830,0
20230628,153500,141915650,5830,5830,5830,5830,0
20230628,153400,141915650,5830,5830,5830,5830,0
20230628,153300,141915650,5830,5830,5830,5830,0
20230628,153200,141915650,5830,5830,5830,5830,0
20230628,153100,141915650,5830,5830,5830,5830,0
20230628,153000,141915650,5830,5830,5830,5830,3355
20230628,152900,122356000,5810,5810,5810,5810,0
20230628,152800,122356000,5810,5810,5810,5810,0
20230628,152700,122356000,5810,5810,5810,5810,0
20230628,152600,122356000,5810,5810,5810,5810,0
20230628,152500,122356000,5810,5810,5810,5810,0
20230628,152400,122356000,5810,5810,5810,5810,0
20230628,152300,122356000,5810,5810,5810,5810,0
20230628,152200,122356000,5810,5810,5810,5810,0
20230628,152100,122356000,5810,5810,5810,5810,0
20230628,152000,122356000,5810,5810,5810,5810,0
20230628,151900,122356000,5810,5800,5810,5800,1751
20230628,151800,112190240,5800,5800,5800,5800,0
20230628,151700,112190240,5800,5790,5800,5790,1170
20230628,151600,105408670,5780,5790,5790,5780,243
20230628,151500,104003580,5800,5790,5800,5790,1000
20230628,151400,98207860,5790,5780,5790,5780,156
20230628,151300,97305300,5790,5790,5790,5790,0
20230628,151200,97305300,5790,5750,5790,5750,2906
20230628,151100,80559230,5750,5750,5750,5750,0
20230628,151000,80559230,5750,5750,5750,5750,0
20230628,150900,80559230,5750,5750,5750,5750,0
20230628,150800,80559230,5750,5750,5750,5750,0
20230628,150700,80559230,5750,5740,5750,5740,5
20230628,150600,80530520,5750,5750,5750,5750,0
20230628,150500,80530520,5750,5750,5750,5750,1
20230628,150400,80524770,5740,5750,5750,5740,72
20230628,150300,80110970,5750,5750,5750,5750,0
20230628,150200,80110970,5750,5750,5750,5750,10
20230628,150100,80053470,5750,5750,5750,5750,0
20230628,150000,80053470,5750,5750,5750,5750,6
20230628,145900,80018970,5760,5760,5760,5760,0
20230628,145800,80018970,5760,5760,5760,5760,0
20230628,145700,80018970,5760,5760,5770,5760,118
20230628,145600,79338900,5700,5750,5760,5700,3202
20230628,145500,61026590,5750,5750,5750,5750,0
20230628,145400,61026590,5750,5750,5750,5750,0
20230628,145300,61026590,5750,5750,5750,5750,0
20230628,145200,61026590,5750,5750,5750,5750,18
20230628,145100,60923090,5760,5760,5760,5760,1
20230628,145000,60917330,5760,5760,5760,5760,0
20230628,144900,60917330,5760,5760,5760,5760,0
20230628,144800,60917330,5760,5750,5760,5750,3
20230628,144700,60900070,5760,5760,5760,5760,0
20230628,144600,60900070,5760,5760,5760,5760,0
20230628,144500,60900070,5760,5760,5760,5760,0
20230628,144400,60900070,5760,5760,5760,5760,0
20230628,144300,60900070,5760,5760,5760,5760,0
20230628,144200,60900070,5760,5760,5760,5760,0
20230628,144100,60900070,5760,5760,5760,5760,0
20230628,144000,60900070,5760,5760,5760,5760,0
20230628,143900,60900070,5760,5760,5760,5760,0
20230628,143800,60900070,5760,5760,5760,5760,0
20230628,143700,60900070,5760,5760,5760,5760,6
20230628,143600,60865510,5760,5760,5760,5760,0
20230628,143500,60865510,5760,5760,5760,5760,0
20230628,143400,60865510,5760,5760,5760,5760,5
20230628,143300,60836710,5760,5750,5760,5750,11
20230628,143200,60773450,5760,5760,5760,5760,5
20230628,143100,60744650,5760,5760,5760,5760,0
20230628,143000,60744650,5760,5760,5760,5760,5
20230628,142900,60715850,5760,5760,5760,5760,0
20230628,142800,60715850,5760,5760,5760,5760,0
20230628,142700,60715850,5760,5760,5760,5760,0
20230628,142600,60715850,5760,5760,5760,5760,0
20230628,142500,60715850,5760,5760,5760,5760,0
20230628,142400,60715850,5760,5760,5760,5760,0
20230628,142300,60715850,5760,5760,5760,5760,0
20230628,142200,60715850,5760,5760,5760,5760,0
20230628,142100,60715850,5760,5760,5760,5760,0
20230628,142000,60715850,5760,5760,5760,5760,31
20230628,141900,60537290,5770,5770,5770,5770,0
20230628,141800,60537290,5770,5770,5770,5770,0
20230628,141700,60537290,5770,5770,5770,5770,0
20230628,141600,60537290,5770,5770,5770,5770,0
20230628,141500,60537290,5770,5770,5770,5770,0
20230628,141400,60537290,5770,5770,5770,5770,1
20230628,141300,60531520,5760,5760,5760,5760,0
20230628,141200,60531520,5760,5760,5760,5760,0
20230628,141100,60531520,5760,5760,5760,5760,1
20230628,141000,60525760,5750,5750,5750,5750,0
20230628,140900,60525760,5750,5750,5750,5750,101
20230628,140800,59945010,5730,5730,5730,5730,0
20230628,140700,59945010,5730,5730,5730,5730,0
20230628,140600,59945010,5730,5770,5770,5730,502
20230628,140500,57065000,5770,5770,5770,5770,6
20230628,140400,57030380,5770,5770,5770,5770,2
20230628,140300,57018840,5770,5770,5770,5770,6
20230628,140200,56984220,5770,5770,5770,5770,4
20230628,140100,56961140,5770,5770,5770,5770,2
20230628,140000,56949600,5770,5770,5770,5770,8
20230628,135900,56903440,5770,5770,5770,5770,0
20230628,135800,56903440,5770,5770,5770,5770,0
20230628,135700,56903440,5770,5770,5770,5770,0
20230628,135600,56903440,5770,5770,5770,5770,0
20230628,135500,56903440,5770,5770,5770,5770,0
20230628,135400,56903440,5770,5770,5770,5770,0
20230628,135300,56903440,5770,5770,5770,5770,0
20230628,135200,56903440,5770,5770,5770,5770,0
20230628,135100,56903440,5770,5770,5770,5770,0
20230628,135000,56903440,5770,5770,5770,5770,0
20230628,134900,56903440,5770,5770,5770,5770,0
20230628,134800,56903440,5770,5760,5770,5760,2
20230628,134700,56891910,5770,5770,5770,5770,1
20230628,134600,56886140,5760,5760,5760,5760,1
20230628,134500,56880380,5770,5770,5770,5770,0
20230628,134400,56880380,5770,5770,5770,5770,0
20230628,134300,56880380,5770,5770,5770,5770,0
20230628,134200,56880380,5770,5770,5770,5770,0
20230628,134100,56880380,5770,5770,5770,5770,0
20230628,134000,56880380,5770,5770,5770,5770,0
20230628,133900,56880380,5770,5770,5770,5770,0
20230628,133800,56880380,5770,5770,5770,5770,0
20230628,133700,56880380,5770,5770,5770,5770,0
20230628,133600,56880380,5770,5770,5770,5770,1
20230628,133500,56874610,5760,5760,5760,5760,0
20230628,133400,56874610,5760,5760,5760,5760,0
20230628,133300,56874610,5760,5760,5760,5760,3
20230628,133200,56857330,5770,5770,5770,5770,100
20230628,133100,56280330,5770,5770,5770,5770,0
20230628,133000,56280330,5770,5770,5770,5770,0
20230628,132900,56280330,5770,5770,5770,5770,0
20230628,132800,56280330,5770,5770,5770,5770,47
20230628,132700,56009140,5770,5770,5770,5770,0
20230628,132600,56009140,5770,5770,5770,5770,0
20230628,132500,56009140,5770,5770,5770,5770,0
20230628,132400,56009140,5770,5770,5770,5770,0
20230628,132300,56009140,5770,5770,5770,5770,0
20230628,132200,56009140,5770,5770,5770,5770,0
20230628,132100,56009140,5770,5770,5770,5770,0
20230628,132000,56009140,5770,5770,5770,5770,0
20230628,131900,56009140,5770,5770,5770,5770,0
20230628,131800,56009140,5770,5770,5770,5770,114
20230628,131700,55351360,5780,5780,5780,5780,0
20230628,131600,55351360,5780,5780,5780,5780,0
20230628,131500,55351360,5780,5780,5780,5780,0
20230628,131400,55351360,5780,5780,5780,5780,0
20230628,131300,55351360,5780,5780,5780,5780,0
20230628,131200,55351360,5780,5780,5780,5780,0
20230628,131100,55351360,5780,5780,5780,5780,0
20230628,131000,55351360,5780,5780,5780,5780,0
20230628,130900,55351360,5780,5780,5780,5780,0
20230628,130800,55351360,5780,5780,5780,5780,0
20230628,130700,55351360,5780,5780,5780,5780,0
20230628,130600,55351360,5780,5780,5780,5780,0
20230628,130500,55351360,5780,5780,5780,5780,0
20230628,130400,55351360,5780,5780,5780,5780,0
20230628,130300,55351360,5780,5780,5780,5780,0
20230628,130200,55351360,5780,5780,5780,5780,0
20230628,130100,55351360,5780,5780,5780,5780,0
20230628,130000,55351360,5780,5780,5780,5780,0
20230628,125900,55351360,5780,5780,5780,5780,0
20230628,125800,55351360,5780,5780,5780,5780,0
20230628,125700,55351360,5780,5780,5780,5780,0
20230628,125600,55351360,5780,5780,5780,5780,0
20230628,125500,55351360,5780,5780,5780,5780,0
20230628,125400,55351360,5780,5780,5780,5780,2
20230628,125300,55339800,5780,5780,5780,5780,0
20230628,125200,55339800,5780,5780,5780,5780,0
20230628,125100,55339800,5780,5780,5780,5780,3
20230628,125000,55322460,5780,5780,5780,5780,0
20230628,124900,55322460,5780,5780,5780,5780,0
20230628,124800,55322460,5780,5780,5780,5780,0
20230628,124700,55322460,5780,5780,5780,5780,0
20230628,124600,55322460,5780,5780,5780,5780,0
20230628,124500,55322460,5780,5780,5780,5780,29
20230628,124400,55154840,5790,5790,5790,5790,0
20230628,124300,55154840,5790,5790,5790,5790,0
20230628,124200,55154840,5790,5790,5790,5790,0
20230628,124100,55154840,5790,5790,5790,5790,0
20230628,124000,55154840,5790,5790,5790,5790,0
20230628,123900,55154840,5790,5790,5790,5790,0
20230628,123800,55154840,5790,5790,5790,5790,0
20230628,123700,55154840,5790,5780,5790,5750,501
20230628,123600,52263050,5790,5790,5790,5790,0
20230628,123500,52263050,5790,5790,5790,5790,0
20230628,123400,52263050,5790,5790,5790,5790,0
20230628,123300,52263050,5790,5790,5790,5790,0
20230628,123200,52263050,5790,5790,5790,5790,1
20230628,123100,52257260,5780,5780,5780,5780,0
20230628,123000,52257260,5780,5780,5780,5780,67
20230628,122900,51870000,5780,5780,5780,5780,25
20230628,122800,51725500,5790,5790,5790,5790,18
20230628,122700,51621280,5790,5790,5790,5790,10
20230628,122600,51563380,5790,5790,5790,5790,0
20230628,122500,51563380,5790,5790,5790,5790,0
20230628,122400,51563380,5790,5790,5790,5790,0
20230628,122300,51563380,5790,5790,5790,5790,14
20230628,122200,51482320,5790,5790,5790,5790,0
20230628,122100,51482320,5790,5790,5790,5790,0
20230628,122000,51482320,5790,5790,5790,5790,0
20230628,121900,51482320,5790,5790,5790,5790,11
20230628,121800,51418630,5790,5790,5790,5790,0
20230628,121700,51418630,5790,5790,5790,5790,3
20230628,121600,51401260,5790,5790,5790,5790,1
20230628,121500,51395470,5790,5790,5790,5790,11
20230628,121400,51331780,5790,5790,5790,5790,0
20230628,121300,51331780,5790,5790,5790,5790,0
20230628,121200,51331780,5790,5790,5790,5790,4
20230628,121100,51308620,5780,5770,5780,5770,25
20230628,121000,51164190,5770,5770,5770,5770,11
20230628,120900,51100720,5770,5770,5770,5770,0
20230628,120800,51100720,5770,5770,5770,5770,0
20230628,120700,51100720,5770,5770,5770,5770,0
20230628,120600,51100720,5770,5770,5770,5770,3
20230628,120500,51083410,5760,5760,5760,5760,0
20230628,120400,51083410,5760,5770,5770,5760,15
20230628,120300,50996900,5770,5770,5770,5770,0
20230628,120200,50996900,5770,5770,5770,5770,0
20230628,120100,50996900,5770,5770,5770,5770,3
20230628,120000,50979590,5770,5770,5770,5770,0
20230628,115900,50979590,5770,5770,5770,5770,11
20230628,115800,50916120,5760,5760,5760,5760,0
20230628,115700,50916120,5760,5760,5760,5760,0
20230628,115600,50916120,5760,5760,5760,5760,0
20230628,115500,50916120,5760,5760,5760,5760,0
20230628,115400,50916120,5760,5760,5760,5760,0
20230628,115300,50916120,5760,5760,5760,5760,0
20230628,115200,50916120,5760,5760,5760,5760,2
20230628,115100,50904600,5770,5770,5770,5770,0
20230628,115000,50904600,5770,5770,5770,5770,0
20230628,114900,50904600,5770,5770,5770,5770,0
20230628,114800,50904600,5770,5770,5770,5770,0
20230628,114700,50904600,5770,5770,5770,5770,0
20230628,114600,50904600,5770,5770,5770,5770,1
20230628,114500,50898830,5770,5770,5770,5770,0
20230628,114400,50898830,5770,5770,5770,5770,0
20230628,114300,50898830,5770,5770,5770,5770,0
20230628,114200,50898830,5770,5770,5770,5770,0
20230628,114100,50898830,5770,5770,5770,5770,1
20230628,114000,50893060,5770,5770,5770,5770,0
20230628,113900,50893060,5770,5770,5770,5770,0
20230628,113800,50893060,5770,5770,5770,5770,1
20230628,113700,50887290,5750,5750,5750,5750,0
20230628,113600,50887290,5750,5750,5750,5750,0
20230628,113500,50887290,5750,5750,5750,5750,0
20230628,113400,50887290,5750,5750,5750,5750,0
20230628,113300,50887290,5750,5750,5750,5750,0
20230628,113200,50887290,5750,5750,5750,5750,0
20230628,113100,50887290,5750,5750,5750,5750,0
20230628,113000,50887290,5750,5750,5750,5750,0
20230628,112900,50887290,5750,5750,5750,5750,0
20230628,112800,50887290,5750,5750,5750,5750,0
20230628,112700,50887290,5750,5750,5750,5750,0
20230628,112600,50887290,5750,5750,5750,5750,0
20230628,112500,50887290,5750,5750,5750,5750,0
20230628,112400,50887290,5750,5750,5750,5750,0
20230628,112300,50887290,5750,5750,5750,5750,2
20230628,112200,50875790,5760,5760,5760,5760,113
20230628,112100,50224910,5770,5770,5770,5770,9
20230628,112000,50172980,5770,5770,5770,5770,0
20230628,111900,50172980,5770,5770,5770,5770,0
20230628,111800,50172980,5770,5770,5770,5770,0
20230628,111700,50172980,5770,5770,5770,5770,12
20230628,111600,50103740,5770,5770,5770,5770,0
20230628,111500,50103740,5770,5770,5770,5770,0
20230628,111400,50103740,5770,5770,5770,5770,0
20230628,111300,50103740,5770,5770,5770,5770,0
20230628,111200,50103740,5770,5770,5770,5770,0
20230628,111100,50103740,5770,5770,5770,5770,12
20230628,111000,50034500,5770,5770,5770,5770,0
20230628,110900,50034500,5770,5770,5770,5770,4
20230628,110800,50011420,5770,5770,5770,5770,0
20230628,110700,50011420,5770,5770,5770,5770,12
20230628,110600,49942180,5710,5710,5710,5710,0
20230628,110500,49942180,5710,5710,5710,5710,0
20230628,110400,49942180,5710,5710,5710,5710,0
20230628,110300,49942180,5710,5710,5710,5710,0
20230628,110200,49942180,5710,5710,5710,5710,0
20230628,110100,49942180,5710,5710,5710,5710,0
20230628,110000,49942180,5710,5710,5710,5710,0
20230628,105900,49942180,5710,5710,5710,5710,0
20230628,105800,49942180,5710,5710,5710,5710,0
20230628,105700,49942180,5710,5710,5710,5710,0
20230628,105600,49942180,5710,5710,5710,5710,0
20230628,105500,49942180,5710,5750,5750,5710,5000
20230628,105400,21307030,5750,5750,5750,5750,1
20230628,105300,21301280,5780,5780,5780,5780,851
20230628,105200,16382500,5790,5790,5790,5790,0
20230628,105100,16382500,5790,5790,5790,5790,0
20230628,105000,16382500,5790,5790,5790,5790,3
20230628,104900,16365130,5790,5790,5790,5790,0
20230628,104800,16365130,5790,5790,5790,5790,0
20230628,104700,16365130,5790,5790,5790,5790,3
20230628,104600,16347760,5780,5780,5780,5780,0
20230628,104500,16347760,5780,5780,5780,5780,14
20230628,104400,16266840,5790,5790,5790,5790,0
20230628,104300,16266840,5790,5790,5790,5790,3
20230628,104200,16249470,5790,5790,5790,5790,0
20230628,104100,16249470,5790,5790,5790,5790,0
20230628,104000,16249470,5790,5790,5790,5780,186
20230628,103900,15174130,5780,5780,5790,5780,75
20230628,103800,14740600,5780,5750,5780,5750,647
20230628,103700,11018790,5750,5750,5750,5750,0
20230628,103600,11018790,5750,5750,5750,5750,3
20230628,103500,11001540,5750,5750,5750,5750,0
20230628,103400,11001540,5750,5750,5750,5750,0
20230628,103300,11001540,5750,5750,5750,5750,0
20230628,103200,11001540,5750,5750,5750,5750,3
20230628,103100,10984290,5750,5750,5750,5750,0
20230628,103000,10984290,5750,5750,5750,5750,0
20230628,102900,10984290,5750,5750,5750,5750,3
20230628,102800,10967040,5750,5750,5750,5750,0
20230628,102700,10967040,5750,5750,5750,5750,4
20230628,102600,10944040,5750,5750,5750,5750,2
20230628,102500,10932540,5750,5750,5750,5750,3
20230628,102400,10915290,5750,5750,5750,5750,0
20230628,102300,10915290,5750,5750,5750,5750,0
20230628,102200,10915290,5750,5750,5750,5750,0
20230628,102100,10915290,5750,5750,5750,5750,3
20230628,102000,10898040,5730,5730,5730,5730,0
20230628,101900,10898040,5730,5730,5730,5730,0
20230628,101800,10898040,5730,5730,5730,5730,0
20230628,101700,10898040,5730,5730,5730,5730,0
20230628,101600,10898040,5730,5730,5730,5730,0
20230628,101500,10898040,5730,5730,5730,5730,2
20230628,101400,10886580,5750,5750,5750,5750,0
20230628,101300,10886580,5750,5750,5750,5750,0
20230628,101200,10886580,5750,5750,5750,5750,0
20230628,101100,10886580,5750,5750,5750,5750,0
20230628,101000,10886580,5750,5750,5750,5750,0
20230628,100900,10886580,5750,5750,5750,5750,0
20230628,100800,10886580,5750,5750,5750,5750,0
20230628,100700,10886580,5750,5750,5750,5750,0
20230628,100600,10886580,5750,5750,5750,5750,2
20230628,100500,10875080,5750,5730,5750,5720,100
20230628,100400,10301960,5720,5720,5720,5720,0
20230628,100300,10301960,5720,5720,5720,5720,0
20230628,100200,10301960,5720,5720,5720,5720,0
20230628,100100,10301960,5720,5720,5720,5720,0
20230628,100000,10301960,5720,5720,5720,5720,0
20230628,095900,10301960,5720,5730,5730,5720,69
20230628,095800,9907160,5750,5750,5750,5750,3
20230628,095700,9889910,5750,5750,5750,5750,0
20230628,095600,9889910,5750,5730,5750,5730,384
20230628,095500,7688690,5740,5740,5740,5740,4
20230628,095400,7665730,5740,5740,5740,5740,0
20230628,095300,7665730,5740,5740,5740,5740,0
20230628,095200,7665730,5740,5740,5740,5740,0
20230628,095100,7665730,5740,5740,5740,5740,0
20230628,095000,7665730,5740,5740,5740,5740,0
20230628,094900,7665730,5740,5740,5740,5740,0
20230628,094800,7665730,5740,5740,5740,5740,29
20230628,094700,7499270,5750,5750,5750,5750,0
20230628,094600,7499270,5750,5750,5750,5750,0
20230628,094500,7499270,5750,5750,5750,5750,0
20230628,094400,7499270,5750,5750,5750,5750,0
20230628,094300,7499270,5750,5740,5750,5740,5
20230628,094200,7470540,5740,5740,5740,5740,0
20230628,094100,7470540,5740,5740,5740,5740,1
20230628,094000,7464800,5740,5740,5740,5740,9
20230628,093900,7413140,5740,5740,5740,5740,4
20230628,093800,7390180,5750,5750,5750,5750,3
20230628,093700,7372930,5750,5750,5750,5750,0
20230628,093600,7372930,5750,5750,5750,5750,39
20230628,093500,7148680,5750,5750,5750,5750,0
20230628,093400,7148680,5750,5750,5750,5750,0
20230628,093300,7148680,5750,5750,5750,5750,0
20230628,093200,7148680,5750,5750,5750,5750,1
20230628,093100,7142930,5750,5760,5760,5750,343
20230628,093000,5170670,5750,5750,5750,5750,0
20230628,092900,5170670,5750,5750,5750,5750,0
20230628,092800,5170670,5750,5750,5750,5750,0
20230628,092700,5170670,5750,5750,5750,5750,200
20230628,092600,4020670,5760,5760,5760,5760,0
20230628,092500,4020670,5760,5760,5760,5760,0
20230628,092400,4020670,5760,5760,5760,5760,0
20230628,092300,4020670,5760,5760,5760,5760,127
20230628,092200,3289150,5760,5760,5760,5760,0
20230628,092100,3289150,5760,5760,5760,5760,0
20230628,092000,3289150,5760,5760,5760,5760,0
20230628,091900,3289150,5760,5760,5760,5760,0
20230628,091800,3289150,5760,5760,5760,5760,0
20230628,091700,3289150,5760,5760,5760,5760,0
20230628,091600,3289150,5760,5770,5780,5760,6
20230628,091500,3254520,5770,5770,5770,5770,12
20230628,091400,3185280,5760,5760,5760,5760,0
20230628,091300,3185280,5760,5760,5760,5760,2
20230628,091200,3173760,5760,5760,5760,5760,1
20230628,091100,3168000,5760,5760,5760,5760,1
20230628,091000,3162240,5760,5760,5760,5760,12
20230628,090900,3093120,5760,5760,5760,5760,5
20230628,090800,3064320,5760,5760,5760,5760,1
20230628,090700,3058560,5760,5760,5760,5760,0
20230628,090600,3058560,5760,5760,5760,5760,0
20230628,090500,3058560,5760,5760,5760,5760,0
20230628,090400,3058560,5760,5760,5760,5760,0
20230628,090300,3058560,5760,5760,5760,5760,25
20230628,090200,2914560,5760,5760,5760,5760,459
20230628,090100,270720,5760,5760,5760,5760,0
20230628,090000,270720,5760,5760,5760,5760,47