KissMeData/050760/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,192000,51343685,2445,2445,2445,2445,865
20230628,191900,51343685,2445,2445,2445,2445,0
20230628,191800,51343685,2445,2445,2445,2445,0
20230628,191700,51343685,2445,2445,2445,2445,0
20230628,191600,51343685,2445,2445,2445,2445,0
20230628,191500,51343685,2445,2445,2445,2445,0
20230628,191400,51343685,2445,2445,2445,2445,0
20230628,191300,51343685,2445,2445,2445,2445,0
20230628,191200,51343685,2445,2445,2445,2445,0
20230628,191100,51343685,2445,2445,2445,2445,0
20230628,191000,51343685,2445,2445,2445,2445,0
20230628,190900,51343685,2445,2445,2445,2445,0
20230628,190800,51343685,2445,2445,2445,2445,0
20230628,190700,51343685,2445,2445,2445,2445,0
20230628,190600,51343685,2445,2445,2445,2445,0
20230628,190500,51343685,2445,2445,2445,2445,0
20230628,190400,51343685,2445,2445,2445,2445,0
20230628,190300,51343685,2445,2445,2445,2445,0
20230628,190200,51343685,2445,2445,2445,2445,0
20230628,190100,51343685,2445,2445,2445,2445,0
20230628,190000,51343685,2445,2445,2445,2445,0
20230628,185900,51343685,2445,2445,2445,2445,0
20230628,185800,51343685,2445,2445,2445,2445,0
20230628,185700,51343685,2445,2445,2445,2445,0
20230628,185600,51343685,2445,2445,2445,2445,0
20230628,185500,51343685,2445,2445,2445,2445,0
20230628,185400,51343685,2445,2445,2445,2445,0
20230628,185300,51343685,2445,2445,2445,2445,0
20230628,185200,51343685,2445,2445,2445,2445,0
20230628,185100,51343685,2445,2445,2445,2445,0
20230628,185000,51343685,2445,2445,2445,2445,865
20230628,184900,51343685,2445,2445,2445,2445,0
20230628,184800,51343685,2445,2445,2445,2445,0
20230628,184700,51343685,2445,2445,2445,2445,0
20230628,184600,51343685,2445,2445,2445,2445,0
20230628,184500,51343685,2445,2445,2445,2445,0
20230628,184400,51343685,2445,2445,2445,2445,0
20230628,184300,51343685,2445,2445,2445,2445,0
20230628,184200,51343685,2445,2445,2445,2445,0
20230628,184100,51343685,2445,2445,2445,2445,0
20230628,184000,51343685,2445,2445,2445,2445,0
20230628,183900,51343685,2445,2445,2445,2445,0
20230628,183800,51343685,2445,2445,2445,2445,0
20230628,183700,51343685,2445,2445,2445,2445,0
20230628,183600,51343685,2445,2445,2445,2445,0
20230628,183500,51343685,2445,2445,2445,2445,0
20230628,183400,51343685,2445,2445,2445,2445,0
20230628,183300,51343685,2445,2445,2445,2445,0
20230628,183200,51343685,2445,2445,2445,2445,0
20230628,183100,51343685,2445,2445,2445,2445,0
20230628,183000,51343685,2445,2445,2445,2445,0
20230628,182900,51343685,2445,2445,2445,2445,0
20230628,182800,51343685,2445,2445,2445,2445,0
20230628,182700,51343685,2445,2445,2445,2445,0
20230628,182600,51343685,2445,2445,2445,2445,0
20230628,182500,51343685,2445,2445,2445,2445,0
20230628,182400,51343685,2445,2445,2445,2445,0
20230628,182300,51343685,2445,2445,2445,2445,0
20230628,182200,51343685,2445,2445,2445,2445,0
20230628,182100,51343685,2445,2445,2445,2445,0
20230628,182000,51343685,2445,2445,2445,2445,865
20230628,181900,51343685,2445,2445,2445,2445,0
20230628,181800,51343685,2445,2445,2445,2445,0
20230628,181700,51343685,2445,2445,2445,2445,0
20230628,181600,51343685,2445,2445,2445,2445,0
20230628,181500,51343685,2445,2445,2445,2445,0
20230628,181400,51343685,2445,2445,2445,2445,0
20230628,181300,51343685,2445,2445,2445,2445,0
20230628,181200,51343685,2445,2445,2445,2445,0
20230628,181100,51343685,2445,2445,2445,2445,0
20230628,181000,51343685,2445,2445,2445,2445,0
20230628,180900,51343685,2445,2445,2445,2445,0
20230628,180800,51343685,2445,2445,2445,2445,0
20230628,180700,51343685,2445,2445,2445,2445,0
20230628,180600,51343685,2445,2445,2445,2445,0
20230628,180500,51343685,2445,2445,2445,2445,0
20230628,180400,51343685,2445,2445,2445,2445,0
20230628,180300,51343685,2445,2445,2445,2445,0
20230628,180200,51343685,2445,2445,2445,2445,0
20230628,180100,51343685,2445,2445,2445,2445,0
20230628,180000,51343685,2445,2445,2445,2445,0
20230628,175900,51343685,2445,2445,2445,2445,0
20230628,175800,51343685,2445,2445,2445,2445,0
20230628,175700,51343685,2445,2445,2445,2445,0
20230628,175600,51343685,2445,2445,2445,2445,0
20230628,175500,51343685,2445,2445,2445,2445,0
20230628,175400,51343685,2445,2445,2445,2445,0
20230628,175300,51343685,2445,2445,2445,2445,0
20230628,175200,51343685,2445,2445,2445,2445,0
20230628,175100,51343685,2445,2445,2445,2445,0
20230628,175000,51343685,2445,2445,2445,2445,865
20230628,174900,51343685,2445,2445,2445,2445,0
20230628,174800,51343685,2445,2445,2445,2445,0
20230628,174700,51343685,2445,2445,2445,2445,0
20230628,174600,51343685,2445,2445,2445,2445,0
20230628,174500,51343685,2445,2445,2445,2445,0
20230628,174400,51343685,2445,2445,2445,2445,0
20230628,174300,51343685,2445,2445,2445,2445,0
20230628,174200,51343685,2445,2445,2445,2445,0
20230628,174100,51343685,2445,2445,2445,2445,0
20230628,174000,51343685,2445,2445,2445,2445,0
20230628,173900,51343685,2445,2445,2445,2445,0
20230628,173800,51343685,2445,2445,2445,2445,0
20230628,173700,51343685,2445,2445,2445,2445,0
20230628,173600,51343685,2445,2445,2445,2445,0
20230628,173500,51343685,2445,2445,2445,2445,0
20230628,173400,51343685,2445,2445,2445,2445,0
20230628,173300,51343685,2445,2445,2445,2445,0
20230628,173200,51343685,2445,2445,2445,2445,0
20230628,173100,51343685,2445,2445,2445,2445,0
20230628,173000,51343685,2445,2445,2445,2445,0
20230628,172900,51343685,2445,2445,2445,2445,0
20230628,172800,51343685,2445,2445,2445,2445,0
20230628,172700,51343685,2445,2445,2445,2445,0
20230628,172600,51343685,2445,2445,2445,2445,0
20230628,172500,51343685,2445,2445,2445,2445,0
20230628,172400,51343685,2445,2445,2445,2445,0
20230628,172300,51343685,2445,2445,2445,2445,0
20230628,172200,51343685,2445,2445,2445,2445,0
20230628,172100,51343685,2445,2445,2445,2445,0
20230628,172000,51343685,2445,2445,2445,2445,865
20230628,171900,51343685,2445,2445,2445,2445,0
20230628,171800,51343685,2445,2445,2445,2445,0
20230628,171700,51343685,2445,2445,2445,2445,0
20230628,171600,51343685,2445,2445,2445,2445,0
20230628,171500,51343685,2445,2445,2445,2445,0
20230628,171400,51343685,2445,2445,2445,2445,0
20230628,171300,51343685,2445,2445,2445,2445,0
20230628,171200,51343685,2445,2445,2445,2445,0
20230628,171100,51343685,2445,2445,2445,2445,0
20230628,171000,51343685,2445,2445,2445,2445,0
20230628,170900,51343685,2445,2445,2445,2445,0
20230628,170800,51343685,2445,2445,2445,2445,0
20230628,170700,51343685,2445,2445,2445,2445,0
20230628,170600,51343685,2445,2445,2445,2445,0
20230628,170500,51343685,2445,2445,2445,2445,0
20230628,170400,51343685,2445,2445,2445,2445,0
20230628,170300,51343685,2445,2445,2445,2445,0
20230628,170200,51343685,2445,2445,2445,2445,0
20230628,170100,51343685,2445,2445,2445,2445,0
20230628,170000,51343685,2445,2445,2445,2445,0
20230628,165900,51343685,2445,2445,2445,2445,0
20230628,165800,51343685,2445,2445,2445,2445,0
20230628,165700,51343685,2445,2445,2445,2445,0
20230628,165600,51343685,2445,2445,2445,2445,0
20230628,165500,51343685,2445,2445,2445,2445,0
20230628,165400,51343685,2445,2445,2445,2445,0
20230628,165300,51343685,2445,2445,2445,2445,0
20230628,165200,51343685,2445,2445,2445,2445,0
20230628,165100,51343685,2445,2445,2445,2445,0
20230628,165000,51343685,2445,2445,2445,2445,865
20230628,164900,51343685,2445,2445,2445,2445,0
20230628,164800,51343685,2445,2445,2445,2445,0
20230628,164700,51343685,2445,2445,2445,2445,0
20230628,164600,51343685,2445,2445,2445,2445,0
20230628,164500,51343685,2445,2445,2445,2445,0
20230628,164400,51343685,2445,2445,2445,2445,0
20230628,164300,51343685,2445,2445,2445,2445,0
20230628,164200,51343685,2445,2445,2445,2445,0
20230628,164100,51343685,2445,2445,2445,2445,0
20230628,164000,51343685,2445,2445,2445,2445,0
20230628,163900,51343685,2445,2445,2445,2445,0
20230628,163800,51343685,2445,2445,2445,2445,0
20230628,163700,51343685,2445,2445,2445,2445,0
20230628,163600,51343685,2445,2445,2445,2445,0
20230628,163500,51343685,2445,2445,2445,2445,0
20230628,163400,51343685,2445,2445,2445,2445,0
20230628,163300,51343685,2445,2445,2445,2445,0
20230628,163200,51343685,2445,2445,2445,2445,0
20230628,163100,51343685,2445,2445,2445,2445,0
20230628,163000,51343685,2445,2445,2445,2445,0
20230628,162900,51343685,2445,2445,2445,2445,0
20230628,162800,51343685,2445,2445,2445,2445,0
20230628,162700,51343685,2445,2445,2445,2445,0
20230628,162600,51343685,2445,2445,2445,2445,0
20230628,162500,51343685,2445,2445,2445,2445,0
20230628,162400,51343685,2445,2445,2445,2445,0
20230628,162300,51343685,2445,2445,2445,2445,0
20230628,162200,51343685,2445,2445,2445,2445,0
20230628,162100,51343685,2445,2445,2445,2445,0
20230628,162000,51343685,2445,2445,2445,2445,865
20230628,161900,51343685,2445,2445,2445,2445,0
20230628,161800,51343685,2445,2445,2445,2445,0
20230628,161700,51343685,2445,2445,2445,2445,0
20230628,161600,51343685,2445,2445,2445,2445,0
20230628,161500,51343685,2445,2445,2445,2445,0
20230628,161400,51343685,2445,2445,2445,2445,0
20230628,161300,51343685,2445,2445,2445,2445,0
20230628,161200,51343685,2445,2445,2445,2445,0
20230628,161100,51343685,2445,2445,2445,2445,0
20230628,161000,51343685,2445,2445,2445,2445,0
20230628,160900,51343685,2445,2445,2445,2445,0
20230628,160800,51343685,2445,2445,2445,2445,0
20230628,160700,51343685,2445,2445,2445,2445,0
20230628,160600,51343685,2445,2445,2445,2445,0
20230628,160500,51343685,2445,2445,2445,2445,0
20230628,160400,51343685,2445,2445,2445,2445,0
20230628,160300,51343685,2445,2445,2445,2445,0
20230628,160200,51343685,2445,2445,2445,2445,0
20230628,160100,51343685,2445,2445,2445,2445,0
20230628,160000,51343685,2445,2445,2445,2445,0
20230628,155900,51343685,2445,2445,2445,2445,0
20230628,155800,51343685,2445,2445,2445,2445,0
20230628,155700,51343685,2445,2445,2445,2445,0
20230628,155600,51343685,2445,2445,2445,2445,0
20230628,155500,51343685,2445,2445,2445,2445,0
20230628,155400,51343685,2445,2445,2445,2445,0
20230628,155300,51343685,2445,2445,2445,2445,0
20230628,155200,51343685,2445,2445,2445,2445,0
20230628,155100,51343685,2445,2445,2445,2445,0
20230628,155000,51343685,2445,2445,2445,2445,865
20230628,154900,51343685,2445,2445,2445,2445,0
20230628,154800,51343685,2445,2445,2445,2445,0
20230628,154700,51343685,2445,2445,2445,2445,0
20230628,154600,51343685,2445,2445,2445,2445,0
20230628,154500,51343685,2445,2445,2445,2445,0
20230628,154400,51343685,2445,2445,2445,2445,0
20230628,154300,51343685,2445,2445,2445,2445,0
20230628,154200,51343685,2445,2445,2445,2445,0
20230628,154100,51343685,2445,2445,2445,2445,0
20230628,154000,51343685,2445,2445,2445,2445,0
20230628,153900,51343685,2445,2445,2445,2445,0
20230628,153800,51343685,2445,2445,2445,2445,0
20230628,153700,51343685,2445,2445,2445,2445,0
20230628,153600,51343685,2445,2445,2445,2445,0
20230628,153500,51343685,2445,2445,2445,2445,0
20230628,153400,51343685,2445,2445,2445,2445,0
20230628,153300,51343685,2445,2445,2445,2445,0
20230628,153200,51343685,2445,2445,2445,2445,0
20230628,153100,51343685,2445,2445,2445,2445,0
20230628,153000,51343685,2445,2445,2445,2445,865
20230628,152900,49228760,2395,2395,2395,2395,0
20230628,152800,49228760,2395,2395,2395,2395,0
20230628,152700,49228760,2395,2395,2395,2395,0
20230628,152600,49228760,2395,2395,2395,2395,0
20230628,152500,49228760,2395,2395,2395,2395,0
20230628,152400,49228760,2395,2395,2395,2395,0
20230628,152300,49228760,2395,2395,2395,2395,0
20230628,152200,49228760,2395,2395,2395,2395,0
20230628,152100,49228760,2395,2395,2395,2395,0
20230628,152000,49228760,2395,2395,2395,2395,0
20230628,151900,49228760,2395,2395,2410,2395,10
20230628,151800,49204765,2395,2395,2395,2395,16
20230628,151700,49166445,2395,2395,2395,2395,1
20230628,151600,49164050,2395,2400,2400,2395,10
20230628,151500,49140095,2395,2395,2395,2395,1
20230628,151400,49137700,2395,2395,2395,2395,2
20230628,151300,49132910,2400,2400,2400,2400,45
20230628,151200,49024910,2400,2400,2415,2400,34
20230628,151100,48942845,2400,2400,2400,2400,1
20230628,151000,48940445,2400,2400,2400,2400,203
20230628,150900,48453245,2400,2410,2410,2400,101
20230628,150800,48209865,2410,2410,2410,2410,1
20230628,150700,48207455,2410,2410,2410,2410,2
20230628,150600,48202635,2420,2420,2440,2420,563
20230628,150500,46835975,2390,2430,2460,2390,884
20230628,150400,44691420,2430,2405,2430,2405,1940
20230628,150300,40006985,2400,2385,2400,2385,667
20230628,150200,38410295,2375,2375,2375,2375,2
20230628,150100,38405545,2375,2375,2375,2375,1
20230628,150000,38403170,2375,2385,2385,2375,2
20230628,145900,38398410,2375,2375,2375,2375,1
20230628,145800,38396035,2375,2375,2375,2375,2
20230628,145700,38391285,2375,2375,2375,2375,1
20230628,145600,38388910,2375,2375,2375,2375,1
20230628,145500,38386535,2375,2375,2375,2375,2
20230628,145400,38381785,2375,2385,2385,2375,5
20230628,145300,38369870,2385,2385,2385,2375,7
20230628,145200,38353185,2380,2375,2380,2375,1224
20230628,145100,35445085,2375,2375,2375,2375,2
20230628,145000,35440335,2375,2375,2375,2375,1
20230628,144900,35437960,2375,2375,2375,2375,1
20230628,144800,35435585,2375,2375,2375,2375,102
20230628,144700,35193335,2375,2375,2375,2375,1
20230628,144600,35190960,2375,2375,2375,2375,1
20230628,144500,35188585,2375,2375,2375,2375,1
20230628,144400,35186210,2375,2375,2375,2375,2
20230628,144300,35181460,2375,2375,2375,2375,1
20230628,144200,35179085,2375,2375,2375,2375,1
20230628,144100,35176710,2375,2380,2380,2375,17
20230628,144000,35136260,2375,2375,2375,2375,1
20230628,143900,35133885,2375,2380,2380,2375,3
20230628,143800,35126750,2370,2370,2370,2370,1
20230628,143700,35124380,2375,2375,2375,2375,13
20230628,143600,35093505,2370,2375,2375,2370,60
20230628,143500,34951010,2380,2370,2380,2370,447
20230628,143400,33889365,2375,2375,2375,2370,14
20230628,143300,33856125,2370,2370,2370,2370,8
20230628,143200,33837165,2370,2375,2375,2370,764
20230628,143100,32022895,2375,2375,2375,2375,7
20230628,143000,32006270,2375,2375,2375,2375,2
20230628,142900,32001520,2375,2375,2375,2375,1
20230628,142800,31999145,2375,2375,2375,2375,1
20230628,142700,31996770,2375,2375,2375,2375,2
20230628,142600,31992020,2375,2375,2375,2375,1
20230628,142500,31989645,2375,2380,2380,2375,2290
20230628,142400,26540600,2380,2380,2380,2380,1
20230628,142300,26538220,2385,2385,2385,2385,124
20230628,142200,26242480,2385,2385,2385,2385,1
20230628,142100,26240095,2385,2385,2385,2385,1
20230628,142000,26237710,2385,2385,2385,2385,2
20230628,141900,26232940,2385,2385,2385,2385,1
20230628,141800,26230555,2385,2385,2385,2385,338
20230628,141700,25424425,2385,2385,2385,2385,1
20230628,141600,25422040,2385,2385,2385,2385,2
20230628,141500,25417270,2385,2385,2385,2385,1
20230628,141400,25414885,2385,2385,2385,2385,1
20230628,141300,25412500,2385,2385,2385,2385,2
20230628,141200,25407730,2385,2385,2385,2385,1
20230628,141100,25405345,2385,2385,2385,2385,1
20230628,141000,25402960,2385,2385,2385,2385,1
20230628,140900,25400575,2385,2385,2385,2385,2
20230628,140800,25395805,2385,2385,2385,2385,1
20230628,140700,25393420,2385,2385,2385,2385,1
20230628,140600,25391035,2380,2380,2380,2380,2
20230628,140500,25386275,2380,2395,2395,2380,2
20230628,140400,25381500,2380,2380,2380,2380,1
20230628,140300,25379120,2390,2385,2390,2385,68
20230628,140200,25216620,2380,2380,2380,2380,2
20230628,140100,25211860,2380,2380,2380,2380,1
20230628,140000,25209480,2380,2380,2380,2380,1
20230628,135900,25207100,2380,2385,2385,2380,498
20230628,135800,24019380,2385,2385,2385,2385,1
20230628,135700,24016995,2385,2385,2385,2385,1
20230628,135600,24014610,2385,2385,2385,2385,1
20230628,135500,24012225,2385,2385,2385,2385,2
20230628,135400,24007455,2385,2385,2385,2385,1
20230628,135300,24005070,2385,2385,2385,2385,51
20230628,135200,23883435,2385,2385,2385,2385,2
20230628,135100,23878665,2385,2385,2385,2385,1
20230628,135000,23876280,2385,2385,2385,2385,20
20230628,134900,23828580,2385,2385,2385,2385,1
20230628,134800,23826195,2385,2385,2385,2385,2
20230628,134700,23821425,2385,2385,2385,2385,1
20230628,134600,23819040,2385,2385,2385,2385,1
20230628,134500,23816655,2380,2380,2380,2380,2
20230628,134400,23811895,2390,2380,2390,2380,171
20230628,134300,23403215,2380,2380,2380,2380,1
20230628,134200,23400835,2380,2380,2380,2380,1
20230628,134100,23398455,2380,2380,2380,2380,102
20230628,134000,23155695,2380,2380,2380,2380,1
20230628,133900,23153315,2380,2380,2380,2380,1
20230628,133800,23150935,2380,2380,2380,2380,1
20230628,133700,23148555,2380,2380,2380,2380,2
20230628,133600,23143795,2380,2385,2385,2380,101
20230628,133500,22903075,2385,2385,2385,2385,1
20230628,133400,22900690,2385,2385,2385,2385,2
20230628,133300,22895920,2385,2385,2385,2385,1
20230628,133200,22893535,2385,2385,2385,2385,1
20230628,133100,22891150,2385,2385,2385,2385,1
20230628,133000,22888765,2385,2385,2385,2385,2
20230628,132900,22883995,2385,2385,2385,2385,1
20230628,132800,22881610,2385,2385,2385,2385,1
20230628,132700,22879225,2385,2385,2385,2385,2
20230628,132600,22874455,2385,2385,2385,2385,1
20230628,132500,22872070,2385,2385,2385,2385,1
20230628,132400,22869685,2385,2385,2385,2385,1
20230628,132300,22867300,2380,2380,2380,2380,2
20230628,132200,22862540,2380,2380,2380,2380,1
20230628,132100,22860160,2380,2380,2380,2380,1
20230628,132000,22857780,2380,2380,2380,2380,2
20230628,131900,22853020,2380,2380,2380,2380,1
20230628,131800,22850640,2380,2385,2385,2380,5
20230628,131700,22838720,2380,2395,2395,2380,5
20230628,131600,22826760,2380,2380,2380,2380,2
20230628,131500,22822000,2380,2380,2380,2380,1
20230628,131400,22819620,2380,2380,2380,2380,1
20230628,131300,22817240,2380,2380,2380,2380,2
20230628,131200,22812480,2380,2380,2380,2380,1
20230628,131100,22810100,2380,2380,2380,2380,1
20230628,131000,22807720,2380,2380,2380,2380,1
20230628,130900,22805340,2380,2380,2380,2380,2
20230628,130800,22800580,2380,2380,2380,2380,1
20230628,130700,22798200,2380,2385,2385,2380,126
20230628,130600,22497695,2380,2385,2385,2380,10
20230628,130500,22473855,2385,2380,2385,2380,79
20230628,130400,22285445,2380,2380,2380,2380,1
20230628,130300,22283065,2380,2385,2385,2380,2
20230628,130200,22278300,2380,2380,2380,2380,2
20230628,130100,22273540,2380,2380,2380,2380,1
20230628,130000,22271160,2380,2380,2380,2380,1
20230628,125900,22268780,2380,2380,2380,2380,2
20230628,125800,22264020,2380,2380,2380,2380,1
20230628,125700,22261640,2380,2385,2385,2380,36
20230628,125600,22175785,2380,2380,2380,2380,1
20230628,125500,22173405,2380,2380,2380,2380,2
20230628,125400,22168645,2380,2380,2380,2380,1
20230628,125300,22166265,2380,2380,2380,2380,1
20230628,125200,22163885,2380,2380,2380,2380,2
20230628,125100,22159125,2380,2380,2380,2380,1
20230628,125000,22156745,2380,2380,2380,2380,1
20230628,124900,22154365,2380,2380,2380,2380,1
20230628,124800,22151985,2380,2380,2385,2380,4
20230628,124700,22142460,2380,2380,2380,2380,1
20230628,124600,22140080,2380,2385,2385,2380,2
20230628,124500,22135315,2380,2380,2380,2380,2
20230628,124400,22130555,2380,2380,2380,2380,275
20230628,124300,21476055,2380,2380,2385,2380,3
20230628,124200,21468910,2380,2380,2380,2380,1
20230628,124100,21466530,2380,2380,2380,2380,50
20230628,124000,21347530,2380,2380,2380,2380,1
20230628,123900,21345150,2380,2380,2380,2380,1
20230628,123800,21342770,2380,2380,2380,2380,2
20230628,123700,21338010,2380,2380,2380,2380,1
20230628,123600,21335630,2380,2380,2380,2380,1
20230628,123500,21333250,2380,2380,2380,2380,1
20230628,123400,21330870,2380,2380,2380,2380,2
20230628,123300,21326110,2380,2385,2385,2380,731
20230628,123200,19586075,2385,2385,2385,2385,14
20230628,123100,19552685,2385,2385,2385,2385,2
20230628,123000,19547915,2385,2385,2385,2385,1
20230628,122900,19545530,2385,2385,2385,2385,1
20230628,122800,19543145,2385,2385,2385,2385,2
20230628,122700,19538375,2385,2385,2385,2385,2
20230628,122600,19533605,2385,2385,2385,2385,1
20230628,122500,19531220,2385,2385,2385,2385,1
20230628,122400,19528835,2385,2385,2385,2385,12
20230628,122300,19500215,2385,2385,2385,2385,1
20230628,122200,19497830,2385,2385,2385,2385,1
20230628,122100,19495445,2385,2385,2385,2385,1
20230628,122000,19493060,2385,2385,2385,2385,2
20230628,121900,19488290,2385,2385,2385,2385,1
20230628,121800,19485905,2385,2390,2390,2385,2
20230628,121700,19481130,2385,2385,2385,2385,2
20230628,121600,19476360,2385,2385,2385,2385,1
20230628,121500,19473975,2385,2385,2385,2385,1
20230628,121400,19471590,2385,2385,2385,2385,271
20230628,121300,18825255,2385,2385,2385,2385,2
20230628,121200,18820485,2385,2385,2385,2385,45
20230628,121100,18713160,2385,2385,2385,2385,101
20230628,121000,18472275,2385,2385,2385,2385,2
20230628,120900,18467505,2385,2385,2385,2385,1
20230628,120800,18465120,2385,2385,2385,2385,1
20230628,120700,18462735,2385,2385,2385,2385,1
20230628,120600,18460350,2385,2385,2385,2385,2
20230628,120500,18455580,2385,2385,2385,2385,1
20230628,120400,18453195,2390,2390,2390,2390,40
20230628,120300,18357595,2390,2390,2390,2390,1
20230628,120200,18355205,2385,2385,2385,2385,2
20230628,120100,18350435,2390,2390,2390,2390,4
20230628,120000,18340875,2390,2390,2390,2390,1
20230628,115900,18338485,2390,2390,2390,2390,2
20230628,115800,18333705,2390,2385,2390,2385,91
20230628,115700,18116665,2385,2385,2385,2385,1
20230628,115600,18114280,2385,2385,2385,2385,1
20230628,115500,18111895,2385,2385,2385,2385,2
20230628,115400,18107125,2395,2385,2395,2385,2
20230628,115300,18102345,2385,2385,2385,2385,1
20230628,115200,18099960,2385,2385,2385,2385,2
20230628,115100,18095190,2385,2385,2385,2385,40
20230628,115000,17999790,2385,2385,2385,2385,1
20230628,114900,17997405,2385,2385,2385,2385,1
20230628,114800,17995020,2390,2390,2390,2390,12
20230628,114700,17966340,2390,2390,2390,2390,1
20230628,114600,17963950,2385,2385,2385,2385,1
20230628,114500,17961565,2385,2385,2385,2385,2
20230628,114400,17956795,2385,2385,2385,2385,1
20230628,114300,17954410,2385,2385,2385,2385,1
20230628,114200,17952025,2385,2400,2400,2385,3
20230628,114100,17944840,2385,2385,2385,2385,2
20230628,114000,17940070,2385,2385,2385,2385,1
20230628,113900,17937685,2385,2385,2385,2385,1
20230628,113800,17935300,2385,2385,2385,2385,2
20230628,113700,17930530,2385,2385,2385,2385,1
20230628,113600,17928145,2385,2385,2385,2385,1
20230628,113500,17925760,2385,2390,2390,2385,96
20230628,113400,17696325,2390,2390,2390,2390,2
20230628,113300,17691545,2390,2390,2390,2390,1
20230628,113200,17689155,2390,2390,2390,2390,1
20230628,113100,17686765,2390,2390,2390,2390,2
20230628,113000,17681985,2390,2390,2390,2390,1
20230628,112900,17679595,2390,2390,2390,2390,1
20230628,112800,17677205,2390,2390,2390,2390,1
20230628,112700,17674815,2390,2390,2390,2390,2
20230628,112600,17670035,2390,2390,2390,2390,1
20230628,112500,17667645,2390,2390,2390,2390,1
20230628,112400,17665255,2390,2405,2405,2390,3
20230628,112300,17658070,2390,2390,2390,2390,1
20230628,112200,17655680,2390,2390,2390,2390,1
20230628,112100,17653290,2390,2390,2390,2390,1
20230628,112000,17650900,2390,2390,2390,2390,2
20230628,111900,17646120,2390,2395,2405,2390,454
20230628,111800,16558595,2395,2395,2395,2395,1
20230628,111700,16556200,2395,2395,2395,2395,48
20230628,111600,16441240,2395,2395,2395,2395,267
20230628,111500,15801775,2395,2395,2395,2395,1
20230628,111400,15799380,2395,2395,2395,2395,1
20230628,111300,15796985,2395,2400,2400,2395,737
20230628,111200,14028200,2400,2400,2400,2400,1
20230628,111100,14025800,2400,2400,2400,2400,1
20230628,111000,14023400,2400,2400,2400,2400,2
20230628,110900,14018600,2400,2400,2400,2400,1
20230628,110800,14016200,2400,2405,2405,2400,30
20230628,110700,13944055,2400,2400,2400,2400,1
20230628,110600,13941655,2400,2400,2400,2400,2
20230628,110500,13936855,2400,2400,2400,2400,1
20230628,110400,13934455,2400,2400,2400,2400,1
20230628,110300,13932055,2400,2400,2400,2400,42
20230628,110200,13831255,2400,2400,2400,2400,1
20230628,110100,13828855,2400,2400,2400,2400,1
20230628,110000,13826455,2400,2400,2400,2400,1
20230628,105900,13824055,2400,2400,2400,2400,2
20230628,105800,13819255,2400,2400,2400,2400,1
20230628,105700,13816855,2400,2400,2400,2400,1
20230628,105600,13814455,2400,2400,2400,2400,2
20230628,105500,13809655,2400,2400,2400,2400,1
20230628,105400,13807255,2405,2405,2405,2405,33
20230628,105300,13727890,2405,2405,2405,2405,1
20230628,105200,13725485,2405,2400,2405,2400,208
20230628,105100,13225255,2400,2400,2400,2400,1
20230628,105000,13222855,2400,2400,2405,2400,75
20230628,104900,13042720,2400,2400,2400,2400,2
20230628,104800,13037920,2400,2400,2400,2400,2
20230628,104700,13033120,2400,2400,2400,2400,41
20230628,104600,12934720,2400,2400,2400,2400,1
20230628,104500,12932320,2400,2400,2400,2400,2
20230628,104400,12927520,2400,2400,2400,2400,1
20230628,104300,12925120,2400,2400,2400,2400,1
20230628,104200,12922720,2400,2400,2400,2400,2
20230628,104100,12917920,2400,2400,2400,2400,1
20230628,104000,12915520,2400,2400,2400,2400,1
20230628,103900,12913120,2400,2400,2400,2400,1
20230628,103800,12910720,2405,2410,2410,2405,10
20230628,103700,12886645,2400,2400,2400,2400,1
20230628,103600,12884245,2400,2400,2400,2400,1
20230628,103500,12881845,2400,2405,2405,2400,78
20230628,103400,12694640,2400,2410,2410,2400,51
20230628,103300,12571740,2405,2405,2405,2405,8
20230628,103200,12552500,2400,2405,2405,2400,13
20230628,103100,12521240,2400,2400,2400,2400,42
20230628,103000,12420440,2400,2400,2400,2400,1
20230628,102900,12418040,2400,2400,2400,2400,1
20230628,102800,12415640,2400,2400,2400,2400,1
20230628,102700,12413240,2400,2400,2400,2400,2
20230628,102600,12408440,2400,2400,2400,2400,1
20230628,102500,12406040,2400,2410,2410,2400,42
20230628,102400,12304830,2400,2400,2400,2400,2
20230628,102300,12300030,2400,2400,2400,2400,1
20230628,102200,12297630,2400,2400,2400,2400,1
20230628,102100,12295230,2400,2400,2400,2400,1
20230628,102000,12292830,2400,2400,2400,2400,2
20230628,101900,12288030,2400,2400,2400,2400,1
20230628,101800,12285630,2400,2400,2400,2400,1
20230628,101700,12283230,2400,2400,2400,2400,2
20230628,101600,12278430,2400,2400,2400,2400,1
20230628,101500,12276030,2400,2400,2400,2400,41
20230628,101400,12177630,2400,2400,2400,2400,1
20230628,101300,12175230,2400,2405,2405,2400,704
20230628,101200,10482585,2405,2405,2405,2405,1
20230628,101100,10480180,2405,2405,2405,2405,14
20230628,101000,10446510,2405,2405,2405,2405,2
20230628,100900,10441700,2405,2405,2405,2405,1
20230628,100800,10439295,2405,2405,2405,2405,1
20230628,100700,10436890,2405,2405,2405,2405,47
20230628,100600,10323855,2405,2405,2405,2405,2
20230628,100500,10319045,2405,2405,2405,2405,1
20230628,100400,10316640,2405,2405,2405,2405,5
20230628,100300,10304615,2405,2405,2405,2405,2
20230628,100200,10299805,2405,2405,2405,2405,1
20230628,100100,10297400,2405,2405,2405,2405,47
20230628,100000,10184365,2405,2405,2405,2405,1
20230628,095900,10181960,2405,2405,2405,2405,42
20230628,095800,10080950,2405,2405,2405,2405,1
20230628,095700,10078545,2405,2405,2405,2405,1
20230628,095600,10076140,2405,2405,2405,2405,2
20230628,095500,10071330,2405,2405,2405,2405,1
20230628,095400,10068925,2405,2405,2405,2405,1
20230628,095300,10066520,2405,2405,2405,2405,1
20230628,095200,10064115,2405,2405,2405,2405,2
20230628,095100,10059305,2405,2405,2405,2405,1
20230628,095000,10056900,2405,2405,2405,2405,1
20230628,094900,10054495,2405,2405,2405,2405,2
20230628,094800,10049685,2405,2405,2405,2405,45
20230628,094700,9941460,2405,2405,2405,2405,1
20230628,094600,9939055,2405,2405,2405,2405,1
20230628,094500,9936650,2405,2410,2410,2405,43
20230628,094400,9833030,2405,2405,2405,2405,1
20230628,094300,9830625,2405,2405,2405,2405,41
20230628,094200,9732020,2405,2410,2410,2405,85
20230628,094100,9527180,2405,2405,2405,2405,1
20230628,094000,9524775,2405,2405,2405,2405,1
20230628,093900,9522370,2405,2405,2405,2405,1
20230628,093800,9519965,2405,2410,2410,2405,43
20230628,093700,9416345,2405,2405,2405,2405,1
20230628,093600,9413940,2405,2410,2410,2405,506
20230628,093500,8194485,2405,2405,2405,2405,2
20230628,093400,8189675,2405,2405,2405,2405,1
20230628,093300,8187270,2410,2410,2410,2405,401
20230628,093200,7220865,2405,2405,2405,2405,1
20230628,093100,7218460,2405,2405,2405,2405,2
20230628,093000,7213650,2405,2405,2405,2405,1
20230628,092900,7211245,2405,2405,2405,2405,1
20230628,092800,7208840,2405,2405,2405,2405,2
20230628,092700,7204030,2410,2405,2410,2405,42
20230628,092600,7103015,2405,2410,2410,2405,2
20230628,092500,7098200,2410,2405,2410,2405,3
20230628,092400,7090980,2410,2405,2410,2405,85
20230628,092300,6886140,2405,2410,2410,2405,12
20230628,092200,6857225,2405,2405,2405,2405,1
20230628,092100,6854820,2405,2405,2405,2405,2
20230628,092000,6850010,2405,2405,2405,2405,1
20230628,091900,6847605,2405,2405,2405,2405,1
20230628,091800,6845200,2405,2405,2405,2405,1
20230628,091700,6842795,2405,2405,2405,2405,2
20230628,091600,6837985,2405,2405,2405,2405,77
20230628,091500,6652800,2405,2410,2410,2405,23
20230628,091400,6597375,2410,2415,2415,2410,3
20230628,091300,6590140,2415,2410,2415,2410,16
20230628,091200,6551555,2405,2405,2405,2405,1
20230628,091100,6549150,2405,2405,2405,2405,1
20230628,091000,6546745,2405,2405,2405,2405,2
20230628,090900,6541935,2410,2405,2410,2405,11
20230628,090800,6515430,2405,2405,2405,2405,331
20230628,090700,5719375,2405,2405,2405,2405,2
20230628,090600,5714565,2405,2405,2405,2405,1
20230628,090500,5712160,2405,2415,2415,2405,270
20230628,090400,5060120,2405,2405,2405,2405,1
20230628,090300,5057715,2405,2405,2405,2405,2
20230628,090200,5052905,2405,2405,2405,2405,1
20230628,090100,5050500,2405,2405,2405,2405,833
20230628,090000,3047135,2405,2405,2405,2405,1267