KissMeData/072950/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193400,107075940,5040,5040,5040,5040,1265
20230628,193300,107075940,5040,5040,5040,5040,0
20230628,193200,107075940,5040,5040,5040,5040,0
20230628,193100,107075940,5040,5040,5040,5040,0
20230628,193000,107075940,5040,5040,5040,5040,0
20230628,192900,107075940,5040,5040,5040,5040,0
20230628,192800,107075940,5040,5040,5040,5040,0
20230628,192700,107075940,5040,5040,5040,5040,0
20230628,192600,107075940,5040,5040,5040,5040,0
20230628,192500,107075940,5040,5040,5040,5040,0
20230628,192400,107075940,5040,5040,5040,5040,0
20230628,192300,107075940,5040,5040,5040,5040,0
20230628,192200,107075940,5040,5040,5040,5040,0
20230628,192100,107075940,5040,5040,5040,5040,0
20230628,192000,107075940,5040,5040,5040,5040,0
20230628,191900,107075940,5040,5040,5040,5040,0
20230628,191800,107075940,5040,5040,5040,5040,0
20230628,191700,107075940,5040,5040,5040,5040,0
20230628,191600,107075940,5040,5040,5040,5040,0
20230628,191500,107075940,5040,5040,5040,5040,0
20230628,191400,107075940,5040,5040,5040,5040,0
20230628,191300,107075940,5040,5040,5040,5040,0
20230628,191200,107075940,5040,5040,5040,5040,0
20230628,191100,107075940,5040,5040,5040,5040,0
20230628,191000,107075940,5040,5040,5040,5040,0
20230628,190900,107075940,5040,5040,5040,5040,0
20230628,190800,107075940,5040,5040,5040,5040,0
20230628,190700,107075940,5040,5040,5040,5040,0
20230628,190600,107075940,5040,5040,5040,5040,0
20230628,190500,107075940,5040,5040,5040,5040,0
20230628,190400,107075940,5040,5040,5040,5040,1265
20230628,190300,107075940,5040,5040,5040,5040,0
20230628,190200,107075940,5040,5040,5040,5040,0
20230628,190100,107075940,5040,5040,5040,5040,0
20230628,190000,107075940,5040,5040,5040,5040,0
20230628,185900,107075940,5040,5040,5040,5040,0
20230628,185800,107075940,5040,5040,5040,5040,0
20230628,185700,107075940,5040,5040,5040,5040,0
20230628,185600,107075940,5040,5040,5040,5040,0
20230628,185500,107075940,5040,5040,5040,5040,0
20230628,185400,107075940,5040,5040,5040,5040,0
20230628,185300,107075940,5040,5040,5040,5040,0
20230628,185200,107075940,5040,5040,5040,5040,0
20230628,185100,107075940,5040,5040,5040,5040,0
20230628,185000,107075940,5040,5040,5040,5040,0
20230628,184900,107075940,5040,5040,5040,5040,0
20230628,184800,107075940,5040,5040,5040,5040,0
20230628,184700,107075940,5040,5040,5040,5040,0
20230628,184600,107075940,5040,5040,5040,5040,0
20230628,184500,107075940,5040,5040,5040,5040,0
20230628,184400,107075940,5040,5040,5040,5040,0
20230628,184300,107075940,5040,5040,5040,5040,0
20230628,184200,107075940,5040,5040,5040,5040,0
20230628,184100,107075940,5040,5040,5040,5040,0
20230628,184000,107075940,5040,5040,5040,5040,0
20230628,183900,107075940,5040,5040,5040,5040,0
20230628,183800,107075940,5040,5040,5040,5040,0
20230628,183700,107075940,5040,5040,5040,5040,0
20230628,183600,107075940,5040,5040,5040,5040,0
20230628,183500,107075940,5040,5040,5040,5040,0
20230628,183400,107075940,5040,5040,5040,5040,1265
20230628,183300,107075940,5040,5040,5040,5040,0
20230628,183200,107075940,5040,5040,5040,5040,0
20230628,183100,107075940,5040,5040,5040,5040,0
20230628,183000,107075940,5040,5040,5040,5040,0
20230628,182900,107075940,5040,5040,5040,5040,0
20230628,182800,107075940,5040,5040,5040,5040,0
20230628,182700,107075940,5040,5040,5040,5040,0
20230628,182600,107075940,5040,5040,5040,5040,0
20230628,182500,107075940,5040,5040,5040,5040,0
20230628,182400,107075940,5040,5040,5040,5040,0
20230628,182300,107075940,5040,5040,5040,5040,0
20230628,182200,107075940,5040,5040,5040,5040,0
20230628,182100,107075940,5040,5040,5040,5040,0
20230628,182000,107075940,5040,5040,5040,5040,0
20230628,181900,107075940,5040,5040,5040,5040,0
20230628,181800,107075940,5040,5040,5040,5040,0
20230628,181700,107075940,5040,5040,5040,5040,0
20230628,181600,107075940,5040,5040,5040,5040,0
20230628,181500,107075940,5040,5040,5040,5040,0
20230628,181400,107075940,5040,5040,5040,5040,0
20230628,181300,107075940,5040,5040,5040,5040,0
20230628,181200,107075940,5040,5040,5040,5040,0
20230628,181100,107075940,5040,5040,5040,5040,0
20230628,181000,107075940,5040,5040,5040,5040,0
20230628,180900,107075940,5040,5040,5040,5040,0
20230628,180800,107075940,5040,5040,5040,5040,0
20230628,180700,107075940,5040,5040,5040,5040,0
20230628,180600,107075940,5040,5040,5040,5040,0
20230628,180500,107075940,5040,5040,5040,5040,0
20230628,180400,107075940,5040,5040,5040,5040,1265
20230628,180300,107075940,5040,5040,5040,5040,0
20230628,180200,107075940,5040,5040,5040,5040,0
20230628,180100,107075940,5040,5040,5040,5040,0
20230628,180000,107075940,5040,5040,5040,5040,0
20230628,175900,107075940,5040,5040,5040,5040,0
20230628,175800,107075940,5040,5040,5040,5040,0
20230628,175700,107075940,5040,5040,5040,5040,0
20230628,175600,107075940,5040,5040,5040,5040,0
20230628,175500,107075940,5040,5040,5040,5040,0
20230628,175400,107075940,5040,5040,5040,5040,0
20230628,175300,107075940,5040,5040,5040,5040,0
20230628,175200,107075940,5040,5040,5040,5040,0
20230628,175100,107075940,5040,5040,5040,5040,0
20230628,175000,107075940,5040,5040,5040,5040,0
20230628,174900,107075940,5040,5040,5040,5040,0
20230628,174800,107075940,5040,5040,5040,5040,0
20230628,174700,107075940,5040,5040,5040,5040,0
20230628,174600,107075940,5040,5040,5040,5040,0
20230628,174500,107075940,5040,5040,5040,5040,0
20230628,174400,107075940,5040,5040,5040,5040,0
20230628,174300,107075940,5040,5040,5040,5040,0
20230628,174200,107075940,5040,5040,5040,5040,0
20230628,174100,107075940,5040,5040,5040,5040,0
20230628,174000,107075940,5040,5040,5040,5040,0
20230628,173900,107075940,5040,5040,5040,5040,0
20230628,173800,107075940,5040,5040,5040,5040,0
20230628,173700,107075940,5040,5040,5040,5040,0
20230628,173600,107075940,5040,5040,5040,5040,0
20230628,173500,107075940,5040,5040,5040,5040,0
20230628,173400,107075940,5040,5040,5040,5040,1265
20230628,173300,107075940,5040,5040,5040,5040,0
20230628,173200,107075940,5040,5040,5040,5040,0
20230628,173100,107075940,5040,5040,5040,5040,0
20230628,173000,107075940,5040,5040,5040,5040,0
20230628,172900,107075940,5040,5040,5040,5040,0
20230628,172800,107075940,5040,5040,5040,5040,0
20230628,172700,107075940,5040,5040,5040,5040,0
20230628,172600,107075940,5040,5040,5040,5040,0
20230628,172500,107075940,5040,5040,5040,5040,0
20230628,172400,107075940,5040,5040,5040,5040,0
20230628,172300,107075940,5040,5040,5040,5040,0
20230628,172200,107075940,5040,5040,5040,5040,0
20230628,172100,107075940,5040,5040,5040,5040,0
20230628,172000,107075940,5040,5040,5040,5040,0
20230628,171900,107075940,5040,5040,5040,5040,0
20230628,171800,107075940,5040,5040,5040,5040,0
20230628,171700,107075940,5040,5040,5040,5040,0
20230628,171600,107075940,5040,5040,5040,5040,0
20230628,171500,107075940,5040,5040,5040,5040,0
20230628,171400,107075940,5040,5040,5040,5040,0
20230628,171300,107075940,5040,5040,5040,5040,0
20230628,171200,107075940,5040,5040,5040,5040,0
20230628,171100,107075940,5040,5040,5040,5040,0
20230628,171000,107075940,5040,5040,5040,5040,0
20230628,170900,107075940,5040,5040,5040,5040,0
20230628,170800,107075940,5040,5040,5040,5040,0
20230628,170700,107075940,5040,5040,5040,5040,0
20230628,170600,107075940,5040,5040,5040,5040,0
20230628,170500,107075940,5040,5040,5040,5040,0
20230628,170400,107075940,5040,5040,5040,5040,1265
20230628,170300,107075940,5040,5040,5040,5040,0
20230628,170200,107075940,5040,5040,5040,5040,0
20230628,170100,107075940,5040,5040,5040,5040,0
20230628,170000,107075940,5040,5040,5040,5040,0
20230628,165900,107075940,5040,5040,5040,5040,0
20230628,165800,107075940,5040,5040,5040,5040,0
20230628,165700,107075940,5040,5040,5040,5040,0
20230628,165600,107075940,5040,5040,5040,5040,0
20230628,165500,107075940,5040,5040,5040,5040,0
20230628,165400,107075940,5040,5040,5040,5040,0
20230628,165300,107075940,5040,5040,5040,5040,0
20230628,165200,107075940,5040,5040,5040,5040,0
20230628,165100,107075940,5040,5040,5040,5040,0
20230628,165000,107075940,5040,5040,5040,5040,0
20230628,164900,107075940,5040,5040,5040,5040,0
20230628,164800,107075940,5040,5040,5040,5040,0
20230628,164700,107075940,5040,5040,5040,5040,0
20230628,164600,107075940,5040,5040,5040,5040,0
20230628,164500,107075940,5040,5040,5040,5040,0
20230628,164400,107075940,5040,5040,5040,5040,0
20230628,164300,107075940,5040,5040,5040,5040,0
20230628,164200,107075940,5040,5040,5040,5040,0
20230628,164100,107075940,5040,5040,5040,5040,0
20230628,164000,107075940,5040,5040,5040,5040,0
20230628,163900,107075940,5040,5040,5040,5040,0
20230628,163800,107075940,5040,5040,5040,5040,0
20230628,163700,107075940,5040,5040,5040,5040,0
20230628,163600,107075940,5040,5040,5040,5040,0
20230628,163500,107075940,5040,5040,5040,5040,0
20230628,163400,107075940,5040,5040,5040,5040,1265
20230628,163300,107075940,5040,5040,5040,5040,0
20230628,163200,107075940,5040,5040,5040,5040,0
20230628,163100,107075940,5040,5040,5040,5040,0
20230628,163000,107075940,5040,5040,5040,5040,0
20230628,162900,107075940,5040,5040,5040,5040,0
20230628,162800,107075940,5040,5040,5040,5040,0
20230628,162700,107075940,5040,5040,5040,5040,0
20230628,162600,107075940,5040,5040,5040,5040,0
20230628,162500,107075940,5040,5040,5040,5040,0
20230628,162400,107075940,5040,5040,5040,5040,0
20230628,162300,107075940,5040,5040,5040,5040,0
20230628,162200,107075940,5040,5040,5040,5040,0
20230628,162100,107075940,5040,5040,5040,5040,0
20230628,162000,107075940,5040,5040,5040,5040,0
20230628,161900,107075940,5040,5040,5040,5040,0
20230628,161800,107075940,5040,5040,5040,5040,0
20230628,161700,107075940,5040,5040,5040,5040,0
20230628,161600,107075940,5040,5040,5040,5040,0
20230628,161500,107075940,5040,5040,5040,5040,0
20230628,161400,107075940,5040,5040,5040,5040,0
20230628,161300,107075940,5040,5040,5040,5040,0
20230628,161200,107075940,5040,5040,5040,5040,0
20230628,161100,107075940,5040,5040,5040,5040,0
20230628,161000,107075940,5040,5040,5040,5040,0
20230628,160900,107075940,5040,5040,5040,5040,0
20230628,160800,107075940,5040,5040,5040,5040,0
20230628,160700,107075940,5040,5040,5040,5040,0
20230628,160600,107075940,5040,5040,5040,5040,0
20230628,160500,107075940,5040,5040,5040,5040,0
20230628,160400,107075940,5040,5040,5040,5040,1265
20230628,160300,107075940,5040,5040,5040,5040,0
20230628,160200,107075940,5040,5040,5040,5040,0
20230628,160100,107075940,5040,5040,5040,5040,0
20230628,160000,107075940,5040,5040,5040,5040,0
20230628,155900,107075940,5040,5040,5040,5040,0
20230628,155800,107075940,5040,5040,5040,5040,0
20230628,155700,107075940,5040,5040,5040,5040,0
20230628,155600,107075940,5040,5040,5040,5040,0
20230628,155500,107075940,5040,5040,5040,5040,0
20230628,155400,107075940,5040,5040,5040,5040,0
20230628,155300,107075940,5040,5040,5040,5040,0
20230628,155200,107075940,5040,5040,5040,5040,0
20230628,155100,107075940,5040,5040,5040,5040,0
20230628,155000,107075940,5040,5040,5040,5040,0
20230628,154900,107075940,5040,5040,5040,5040,0
20230628,154800,107075940,5040,5040,5040,5040,0
20230628,154700,107075940,5040,5040,5040,5040,0
20230628,154600,107075940,5040,5040,5040,5040,0
20230628,154500,107075940,5040,5040,5040,5040,0
20230628,154400,107075940,5040,5040,5040,5040,0
20230628,154300,107075940,5040,5040,5040,5040,0
20230628,154200,107075940,5040,5040,5040,5040,0
20230628,154100,107075940,5040,5040,5040,5040,0
20230628,154000,107075940,5040,5040,5040,5040,0
20230628,153900,107075940,5040,5040,5040,5040,0
20230628,153800,107075940,5040,5040,5040,5040,0
20230628,153700,107075940,5040,5040,5040,5040,0
20230628,153600,107075940,5040,5040,5040,5040,0
20230628,153500,107075940,5040,5040,5040,5040,0
20230628,153400,107075940,5040,5040,5040,5040,1265
20230628,153300,107075940,5040,5040,5040,5040,0
20230628,153200,107075940,5040,5040,5040,5040,0
20230628,153100,107075940,5040,5040,5040,5040,0
20230628,153000,107075940,5040,5040,5040,5040,1265
20230628,152900,100700340,5040,5040,5040,5040,0
20230628,152800,100700340,5040,5040,5040,5040,0
20230628,152700,100700340,5040,5040,5040,5040,0
20230628,152600,100700340,5040,5040,5040,5040,0
20230628,152500,100700340,5040,5040,5040,5040,0
20230628,152400,100700340,5040,5040,5040,5040,0
20230628,152300,100700340,5040,5040,5040,5040,0
20230628,152200,100700340,5040,5040,5040,5040,0
20230628,152100,100700340,5040,5040,5040,5040,0
20230628,152000,100700340,5040,5040,5040,5040,0
20230628,151900,100700340,5040,5050,5050,5040,856
20230628,151800,96385330,5050,5040,5050,5040,49
20230628,151700,96138030,5060,5050,5060,5050,250
20230628,151600,94873550,5070,5070,5070,5070,20
20230628,151500,94772150,5050,5060,5060,5050,779
20230628,151400,90836970,5070,5070,5070,5070,0
20230628,151300,90836970,5070,5070,5070,5070,0
20230628,151200,90836970,5070,5060,5070,5060,73
20230628,151100,90467580,5070,5070,5070,5070,0
20230628,151000,90467580,5070,5070,5070,5070,0
20230628,150900,90467580,5070,5070,5070,5070,2
20230628,150800,90457440,5070,5060,5070,5060,24
20230628,150700,90335810,5060,5060,5060,5060,0
20230628,150600,90335810,5060,5060,5070,5060,393
20230628,150500,88347210,5060,5060,5060,5060,0
20230628,150400,88347210,5060,5060,5060,5060,0
20230628,150300,88347210,5060,5060,5060,5060,0
20230628,150200,88347210,5060,5060,5060,5060,0
20230628,150100,88347210,5060,5060,5060,5060,0
20230628,150000,88347210,5060,5060,5060,5060,289
20230628,145900,86884870,5060,5060,5060,5060,0
20230628,145800,86884870,5060,5060,5060,5060,0
20230628,145700,86884870,5060,5060,5060,5060,0
20230628,145600,86884870,5060,5060,5060,5060,21
20230628,145500,86778610,5070,5070,5070,5070,0
20230628,145400,86778610,5070,5070,5070,5070,0
20230628,145300,86778610,5070,5070,5070,5070,0
20230628,145200,86778610,5070,5070,5070,5070,0
20230628,145100,86778610,5070,5070,5070,5070,300
20230628,145000,85257610,5070,5070,5070,5070,0
20230628,144900,85257610,5070,5070,5070,5070,72
20230628,144800,84892570,5070,5060,5070,5060,175
20230628,144700,84007060,5050,5050,5050,5050,0
20230628,144600,84007060,5050,5050,5050,5050,1
20230628,144500,84002010,5050,5050,5050,5050,0
20230628,144400,84002010,5050,5050,5050,5050,1019
20230628,144300,78856060,5050,5050,5050,5050,150
20230628,144200,78098560,5060,5060,5060,5060,10
20230628,144100,78047960,5060,5060,5060,5060,0
20230628,144000,78047960,5060,5060,5060,5060,0
20230628,143900,78047960,5060,5060,5060,5060,618
20230628,143800,74920880,5060,5060,5060,5060,0
20230628,143700,74920880,5060,5060,5060,5060,0
20230628,143600,74920880,5060,5060,5060,5060,0
20230628,143500,74920880,5060,5060,5060,5060,0
20230628,143400,74920880,5060,5060,5060,5060,0
20230628,143300,74920880,5060,5070,5070,5060,34
20230628,143200,74748830,5070,5070,5070,5070,1
20230628,143100,74743760,5070,5070,5070,5070,0
20230628,143000,74743760,5070,5070,5070,5070,0
20230628,142900,74743760,5070,5070,5070,5070,0
20230628,142800,74743760,5070,5070,5070,5070,0
20230628,142700,74743760,5070,5070,5070,5070,0
20230628,142600,74743760,5070,5070,5070,5070,0
20230628,142500,74743760,5070,5070,5070,5070,0
20230628,142400,74743760,5070,5070,5070,5070,0
20230628,142300,74743760,5070,5070,5070,5070,0
20230628,142200,74743760,5070,5070,5070,5070,0
20230628,142100,74743760,5070,5070,5070,5070,99
20230628,142000,74241830,5070,5070,5070,5070,0
20230628,141900,74241830,5070,5070,5070,5070,0
20230628,141800,74241830,5070,5070,5070,5070,1
20230628,141700,74236760,5080,5080,5080,5080,0
20230628,141600,74236760,5080,5080,5080,5080,0
20230628,141500,74236760,5080,5080,5080,5080,0
20230628,141400,74236760,5080,5080,5080,5080,0
20230628,141300,74236760,5080,5080,5080,5080,0
20230628,141200,74236760,5080,5080,5080,5080,0
20230628,141100,74236760,5080,5080,5080,5080,0
20230628,141000,74236760,5080,5060,5080,5060,4
20230628,140900,74216500,5050,5050,5050,5050,0
20230628,140800,74216500,5050,5050,5050,5050,0
20230628,140700,74216500,5050,5050,5050,5050,0
20230628,140600,74216500,5050,5050,5050,5050,0
20230628,140500,74216500,5050,5060,5060,5050,24
20230628,140400,74095240,5080,5080,5080,5080,1
20230628,140300,74090160,5050,5060,5060,5050,51
20230628,140200,73832210,5090,5090,5090,5090,1
20230628,140100,73827120,5050,5050,5050,5050,0
20230628,140000,73827120,5050,5070,5070,5050,154
20230628,135900,73048100,5080,5080,5080,5080,103
20230628,135800,72524860,5080,5080,5080,5080,30
20230628,135700,72372460,5080,5080,5080,5080,0
20230628,135600,72372460,5080,5080,5080,5080,0
20230628,135500,72372460,5080,5080,5080,5080,0
20230628,135400,72372460,5080,5080,5080,5080,0
20230628,135300,72372460,5080,5080,5080,5080,0
20230628,135200,72372460,5080,5080,5080,5080,0
20230628,135100,72372460,5080,5080,5080,5080,99
20230628,135000,71869540,5080,5080,5080,5080,0
20230628,134900,71869540,5080,5080,5080,5080,0
20230628,134800,71869540,5080,5080,5080,5080,6
20230628,134700,71839060,5080,5080,5080,5080,650
20230628,134600,68537060,5080,5080,5080,5080,0
20230628,134500,68537060,5080,5080,5080,5080,20
20230628,134400,68435460,5080,5080,5080,5080,0
20230628,134300,68435460,5080,5080,5080,5080,408
20230628,134200,66362820,5080,5070,5080,5070,101
20230628,134100,65850740,5070,5070,5070,5070,0
20230628,134000,65850740,5070,5070,5070,5070,0
20230628,133900,65850740,5070,5070,5070,5070,0
20230628,133800,65850740,5070,5060,5070,5060,62
20230628,133700,65537010,5060,5060,5060,5060,200
20230628,133600,64525010,5060,5060,5060,5060,100
20230628,133500,64019010,5060,5060,5060,5060,100
20230628,133400,63513010,5060,5060,5060,5060,0
20230628,133300,63513010,5060,5050,5060,5050,2
20230628,133200,63502900,5050,5050,5050,5050,0
20230628,133100,63502900,5050,5050,5050,5050,2
20230628,133000,63492800,5050,5050,5050,5050,420
20230628,132900,61371800,5050,5060,5060,5050,411
20230628,132800,59296220,5070,5070,5070,5070,0
20230628,132700,59296220,5070,5070,5070,5070,0
20230628,132600,59296220,5070,5070,5070,5070,0
20230628,132500,59296220,5070,5070,5070,5070,0
20230628,132400,59296220,5070,5070,5070,5070,38
20230628,132300,59103560,5070,5070,5070,5070,0
20230628,132200,59103560,5070,5070,5070,5070,0
20230628,132100,59103560,5070,5070,5070,5070,0
20230628,132000,59103560,5070,5070,5070,5070,0
20230628,131900,59103560,5070,5070,5070,5070,0
20230628,131800,59103560,5070,5070,5070,5070,0
20230628,131700,59103560,5070,5070,5070,5070,0
20230628,131600,59103560,5070,5070,5070,5070,0
20230628,131500,59103560,5070,5070,5070,5070,0
20230628,131400,59103560,5070,5070,5070,5070,486
20230628,131300,56639540,5060,5060,5060,5060,0
20230628,131200,56639540,5060,5060,5060,5060,40
20230628,131100,56437140,5060,5060,5060,5060,0
20230628,131000,56437140,5060,5060,5060,5060,0
20230628,130900,56437140,5060,5060,5060,5060,0
20230628,130800,56437140,5060,5060,5060,5060,0
20230628,130700,56437140,5060,5060,5060,5060,100
20230628,130600,55931140,5060,5060,5060,5060,0
20230628,130500,55931140,5060,5060,5060,5060,0
20230628,130400,55931140,5060,5060,5060,5060,0
20230628,130300,55931140,5060,5060,5060,5060,0
20230628,130200,55931140,5060,5060,5060,5060,0
20230628,130100,55931140,5060,5060,5060,5060,50
20230628,130000,55678140,5060,5060,5060,5060,0
20230628,125900,55678140,5060,5060,5060,5060,1
20230628,125800,55673080,5060,5060,5060,5060,0
20230628,125700,55673080,5060,5060,5060,5060,0
20230628,125600,55673080,5060,5060,5060,5060,50
20230628,125500,55420080,5060,5060,5060,5060,0
20230628,125400,55420080,5060,5060,5060,5060,0
20230628,125300,55420080,5060,5060,5060,5060,0
20230628,125200,55420080,5060,5060,5060,5060,197
20230628,125100,54423260,5050,5050,5050,5050,240
20230628,125000,53211260,5060,5060,5060,5060,0
20230628,124900,53211260,5060,5060,5060,5060,5
20230628,124800,53185960,5060,5060,5060,5060,4
20230628,124700,53165720,5060,5060,5060,5060,5
20230628,124600,53140420,5060,5060,5060,5060,370
20230628,124500,51268220,5070,5070,5070,5070,0
20230628,124400,51268220,5070,5070,5070,5070,0
20230628,124300,51268220,5070,5070,5070,5070,0
20230628,124200,51268220,5070,5060,5070,5060,259
20230628,124100,49957670,5070,5070,5070,5070,1
20230628,124000,49952600,5070,5070,5070,5070,0
20230628,123900,49952600,5070,5070,5070,5070,0
20230628,123800,49952600,5070,5070,5070,5070,0
20230628,123700,49952600,5070,5070,5070,5070,0
20230628,123600,49952600,5070,5070,5070,5070,0
20230628,123500,49952600,5070,5070,5070,5070,0
20230628,123400,49952600,5070,5070,5070,5070,0
20230628,123300,49952600,5070,5070,5070,5070,0
20230628,123200,49952600,5070,5070,5070,5070,0
20230628,123100,49952600,5070,5070,5070,5070,0
20230628,123000,49952600,5070,5070,5070,5070,0
20230628,122900,49952600,5070,5070,5070,5070,0
20230628,122800,49952600,5070,5070,5070,5070,0
20230628,122700,49952600,5070,5070,5070,5070,0
20230628,122600,49952600,5070,5070,5070,5070,50
20230628,122500,49699100,5080,5080,5080,5080,0
20230628,122400,49699100,5080,5080,5080,5080,5
20230628,122300,49673700,5080,5080,5080,5080,0
20230628,122200,49673700,5080,5080,5080,5080,1
20230628,122100,49668620,5060,5060,5060,5060,0
20230628,122000,49668620,5060,5060,5060,5060,0
20230628,121900,49668620,5060,5060,5060,5060,0
20230628,121800,49668620,5060,5060,5060,5060,0
20230628,121700,49668620,5060,5060,5060,5060,0
20230628,121600,49668620,5060,5060,5060,5060,0
20230628,121500,49668620,5060,5060,5060,5060,0
20230628,121400,49668620,5060,5060,5060,5060,0
20230628,121300,49668620,5060,5060,5060,5060,0
20230628,121200,49668620,5060,5060,5060,5060,60
20230628,121100,49365020,5070,5070,5070,5070,0
20230628,121000,49365020,5070,5070,5070,5070,0
20230628,120900,49365020,5070,5070,5070,5070,0
20230628,120800,49365020,5070,5070,5070,5070,0
20230628,120700,49365020,5070,5070,5070,5070,70
20230628,120600,49010120,5070,5070,5070,5070,0
20230628,120500,49010120,5070,5070,5070,5070,0
20230628,120400,49010120,5070,5070,5070,5070,0
20230628,120300,49010120,5070,5070,5070,5070,0
20230628,120200,49010120,5070,5070,5070,5070,0
20230628,120100,49010120,5070,5070,5070,5070,0
20230628,120000,49010120,5070,5070,5070,5070,0
20230628,115900,49010120,5070,5070,5070,5070,101
20230628,115800,48498050,5070,5070,5070,5070,0
20230628,115700,48498050,5070,5070,5070,5070,0
20230628,115600,48498050,5070,5070,5070,5070,11
20230628,115500,48442280,5080,5080,5080,5080,0
20230628,115400,48442280,5080,5080,5080,5080,0
20230628,115300,48442280,5080,5080,5080,5080,0
20230628,115200,48442280,5080,5080,5080,5080,0
20230628,115100,48442280,5080,5080,5080,5080,0
20230628,115000,48442280,5080,5080,5080,5080,0
20230628,114900,48442280,5080,5080,5080,5080,0
20230628,114800,48442280,5080,5080,5080,5080,0
20230628,114700,48442280,5080,5080,5080,5080,0
20230628,114600,48442280,5080,5080,5080,5080,0
20230628,114500,48442280,5080,5080,5080,5080,0
20230628,114400,48442280,5080,5080,5080,5080,0
20230628,114300,48442280,5080,5080,5080,5080,0
20230628,114200,48442280,5080,5080,5080,5080,0
20230628,114100,48442280,5080,5080,5080,5080,0
20230628,114000,48442280,5080,5080,5080,5080,0
20230628,113900,48442280,5080,5080,5080,5080,0
20230628,113800,48442280,5080,5080,5080,5080,0
20230628,113700,48442280,5080,5080,5080,5080,0
20230628,113600,48442280,5080,5080,5080,5080,0
20230628,113500,48442280,5080,5080,5080,5080,0
20230628,113400,48442280,5080,5080,5080,5080,0
20230628,113300,48442280,5080,5080,5080,5080,30
20230628,113200,48289880,5080,5080,5080,5080,0
20230628,113100,48289880,5080,5080,5080,5080,0
20230628,113000,48289880,5080,5080,5080,5080,0
20230628,112900,48289880,5080,5080,5080,5080,0
20230628,112800,48289880,5080,5080,5080,5080,0
20230628,112700,48289880,5080,5080,5080,5080,0
20230628,112600,48289880,5080,5080,5080,5080,1
20230628,112500,48284800,5060,5060,5060,5060,0
20230628,112400,48284800,5060,5060,5060,5060,1
20230628,112300,48279740,5080,5080,5080,5080,20
20230628,112200,48178140,5080,5080,5080,5080,0
20230628,112100,48178140,5080,5080,5080,5080,1
20230628,112000,48173060,5060,5060,5060,5060,25
20230628,111900,48046560,5070,5070,5070,5070,1
20230628,111800,48041490,5080,5080,5080,5080,0
20230628,111700,48041490,5080,5080,5080,5080,0
20230628,111600,48041490,5080,5060,5080,5060,3
20230628,111500,48026290,5060,5060,5060,5060,59
20230628,111400,47727750,5080,5060,5080,5060,11
20230628,111300,47672070,5080,5080,5080,5080,0
20230628,111200,47672070,5080,5060,5080,5060,301
20230628,111100,46148990,5080,5080,5080,5080,1
20230628,111000,46143910,5060,5060,5060,5060,86
20230628,110900,45708750,5060,5060,5060,5060,0
20230628,110800,45708750,5060,5060,5060,5060,0
20230628,110700,45708750,5060,5070,5070,5060,1080
20230628,110600,40241960,5080,5080,5080,5080,0
20230628,110500,40241960,5080,5080,5080,5080,0
20230628,110400,40241960,5080,5080,5080,5080,0
20230628,110300,40241960,5080,5080,5080,5080,1
20230628,110200,40236880,5070,5070,5070,5070,0
20230628,110100,40236880,5070,5070,5070,5070,240
20230628,110000,39020080,5070,5070,5070,5070,0
20230628,105900,39020080,5070,5070,5070,5070,0
20230628,105800,39020080,5070,5070,5070,5070,0
20230628,105700,39020080,5070,5070,5070,5070,0
20230628,105600,39020080,5070,5070,5070,5070,0
20230628,105500,39020080,5070,5070,5070,5070,0
20230628,105400,39020080,5070,5070,5070,5070,0
20230628,105300,39020080,5070,5070,5070,5070,1
20230628,105200,39015010,5070,5070,5070,5070,0
20230628,105100,39015010,5070,5070,5070,5070,20
20230628,105000,38913610,5070,5070,5070,5070,0
20230628,104900,38913610,5070,5070,5070,5070,0
20230628,104800,38913610,5070,5070,5070,5070,27
20230628,104700,38776720,5080,5080,5080,5080,0
20230628,104600,38776720,5080,5080,5080,5080,0
20230628,104500,38776720,5080,5080,5080,5080,0
20230628,104400,38776720,5080,5080,5080,5080,0
20230628,104300,38776720,5080,5080,5080,5080,0
20230628,104200,38776720,5080,5080,5080,5080,187
20230628,104100,37826760,5110,5110,5110,5110,0
20230628,104000,37826760,5110,5110,5110,5110,0
20230628,103900,37826760,5110,5110,5110,5110,0
20230628,103800,37826760,5110,5110,5110,5110,0
20230628,103700,37826760,5110,5110,5110,5110,0
20230628,103600,37826760,5110,5090,5110,5090,2
20230628,103500,37816560,5080,5080,5080,5080,15
20230628,103400,37740360,5100,5100,5100,5100,0
20230628,103300,37740360,5100,5100,5100,5100,0
20230628,103200,37740360,5100,5100,5100,5100,0
20230628,103100,37740360,5100,5100,5100,5100,0
20230628,103000,37740360,5100,5060,5100,5060,3
20230628,102900,37725130,5090,5090,5090,5070,152
20230628,102800,36953290,5100,5100,5100,5100,53
20230628,102700,36682990,5120,5120,5120,5120,4
20230628,102600,36662510,5120,5120,5120,5120,4
20230628,102500,36642030,5120,5120,5120,5120,0
20230628,102400,36642030,5120,5110,5120,5110,42
20230628,102300,36427380,5110,5090,5110,5090,2
20230628,102200,36417180,5090,5090,5090,5090,0
20230628,102100,36417180,5090,5090,5090,5090,0
20230628,102000,36417180,5090,5090,5110,5090,3
20230628,101900,36401890,5080,5080,5080,5080,0
20230628,101800,36401890,5080,5080,5080,5080,20
20230628,101700,36300290,5110,5110,5110,5110,2
20230628,101600,36290070,5100,5100,5100,5100,1
20230628,101500,36284970,5110,5070,5110,5070,32
20230628,101400,36122630,5070,5070,5090,5070,1302
20230628,101300,29521470,5080,5110,5110,5080,771
20230628,101200,25600050,5120,5120,5120,5120,0
20230628,101100,25600050,5120,5120,5120,5120,0
20230628,101000,25600050,5120,5120,5120,5120,0
20230628,100900,25600050,5120,5120,5120,5120,0
20230628,100800,25600050,5120,5120,5120,5120,0
20230628,100700,25600050,5120,5120,5120,5120,0
20230628,100600,25600050,5120,5120,5120,5120,0
20230628,100500,25600050,5120,5120,5120,5120,0
20230628,100400,25600050,5120,5120,5120,5120,0
20230628,100300,25600050,5120,5090,5120,5090,3
20230628,100200,25584750,5090,5110,5110,5090,110
20230628,100100,25023950,5120,5120,5120,5120,3
20230628,100000,25008590,5120,5120,5120,5120,0
20230628,095900,25008590,5120,5120,5120,5120,58
20230628,095800,24711630,5120,5120,5120,5120,0
20230628,095700,24711630,5120,5120,5120,5120,0
20230628,095600,24711630,5120,5120,5120,5120,5
20230628,095500,24686030,5120,5120,5120,5120,6
20230628,095400,24655310,5120,5120,5120,5120,200
20230628,095300,23631310,5120,5110,5120,5110,61
20230628,095200,23319570,5120,5120,5120,5120,2
20230628,095100,23309330,5120,5120,5120,5120,0
20230628,095000,23309330,5120,5120,5120,5120,0
20230628,094900,23309330,5120,5110,5120,5110,211
20230628,094800,22231110,5120,5110,5120,5110,70
20230628,094700,21873380,5110,5110,5110,5110,0
20230628,094600,21873380,5110,5110,5110,5110,0
20230628,094500,21873380,5110,5090,5110,5090,2
20230628,094400,21863180,5090,5090,5090,5090,0
20230628,094300,21863180,5090,5090,5090,5090,2
20230628,094200,21853000,5110,5110,5110,5110,0
20230628,094100,21853000,5110,5110,5110,5110,0
20230628,094000,21853000,5110,5110,5110,5110,0
20230628,093900,21853000,5110,5110,5110,5110,0
20230628,093800,21853000,5110,5110,5110,5110,20
20230628,093700,21750800,5110,5110,5110,5110,0
20230628,093600,21750800,5110,5110,5110,5110,0
20230628,093500,21750800,5110,5090,5110,5090,201
20230628,093400,20723750,5090,5100,5100,5090,89
20230628,093300,20270130,5120,5120,5120,5120,0
20230628,093200,20270130,5120,5120,5120,5120,0
20230628,093100,20270130,5120,5120,5120,5120,0
20230628,093000,20270130,5120,5120,5120,5120,0
20230628,092900,20270130,5120,5120,5120,5120,0
20230628,092800,20270130,5120,5120,5120,5120,0
20230628,092700,20270130,5120,5120,5120,5120,0
20230628,092600,20270130,5120,5120,5120,5120,0
20230628,092500,20270130,5120,5120,5120,5120,0
20230628,092400,20270130,5120,5120,5120,5120,0
20230628,092300,20270130,5120,5110,5120,5110,105
20230628,092200,19733560,5130,5130,5130,5130,0
20230628,092100,19733560,5130,5130,5130,5130,4
20230628,092000,19713040,5120,5110,5120,5110,52
20230628,091900,19447240,5110,5100,5110,5100,125
20230628,091800,18809670,5100,5090,5100,5090,166
20230628,091700,17964630,5090,5090,5090,5080,433
20230628,091600,15760690,5060,5060,5060,5060,60
20230628,091500,15457090,5060,5060,5060,5060,21
20230628,091400,15350830,5060,5060,5060,5060,24
20230628,091300,15229390,5090,5060,5090,5060,7
20230628,091200,15193940,5090,5090,5090,5050,376
20230628,091100,13289900,5090,5090,5090,5090,2
20230628,091000,13279720,5070,5070,5070,5070,1
20230628,090900,13274650,5090,5090,5090,5090,1
20230628,090800,13269560,5070,5080,5080,5070,23
20230628,090700,13152870,5070,5090,5100,5070,245
20230628,090600,11909810,5060,5080,5080,5060,1218
20230628,090500,5739910,5100,5100,5100,5100,0
20230628,090400,5739910,5100,5080,5100,5080,3
20230628,090300,5724650,5100,5100,5100,5100,0
20230628,090200,5724650,5100,5100,5100,5070,769
20230628,090100,1815750,5100,5100,5100,5100,50
20230628,090000,1560750,5100,5100,5100,5100,303