KissMeData/084870/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193900,106408138,1795,1795,1795,1795,1467
20230627,193800,106408138,1795,1795,1795,1795,0
20230627,193700,106408138,1795,1795,1795,1795,0
20230627,193600,106408138,1795,1795,1795,1795,0
20230627,193500,106408138,1795,1795,1795,1795,0
20230627,193400,106408138,1795,1795,1795,1795,0
20230627,193300,106408138,1795,1795,1795,1795,0
20230627,193200,106408138,1795,1795,1795,1795,0
20230627,193100,106408138,1795,1795,1795,1795,0
20230627,193000,106408138,1795,1795,1795,1795,0
20230627,192900,106408138,1795,1795,1795,1795,0
20230627,192800,106408138,1795,1795,1795,1795,0
20230627,192700,106408138,1795,1795,1795,1795,0
20230627,192600,106408138,1795,1795,1795,1795,0
20230627,192500,106408138,1795,1795,1795,1795,0
20230627,192400,106408138,1795,1795,1795,1795,0
20230627,192300,106408138,1795,1795,1795,1795,0
20230627,192200,106408138,1795,1795,1795,1795,0
20230627,192100,106408138,1795,1795,1795,1795,0
20230627,192000,106408138,1795,1795,1795,1795,0
20230627,191900,106408138,1795,1795,1795,1795,0
20230627,191800,106408138,1795,1795,1795,1795,0
20230627,191700,106408138,1795,1795,1795,1795,0
20230627,191600,106408138,1795,1795,1795,1795,0
20230627,191500,106408138,1795,1795,1795,1795,0
20230627,191400,106408138,1795,1795,1795,1795,0
20230627,191300,106408138,1795,1795,1795,1795,0
20230627,191200,106408138,1795,1795,1795,1795,0
20230627,191100,106408138,1795,1795,1795,1795,0
20230627,191000,106408138,1795,1795,1795,1795,0
20230627,190900,106408138,1795,1795,1795,1795,1467
20230627,190800,106408138,1795,1795,1795,1795,0
20230627,190700,106408138,1795,1795,1795,1795,0
20230627,190600,106408138,1795,1795,1795,1795,0
20230627,190500,106408138,1795,1795,1795,1795,0
20230627,190400,106408138,1795,1795,1795,1795,0
20230627,190300,106408138,1795,1795,1795,1795,0
20230627,190200,106408138,1795,1795,1795,1795,0
20230627,190100,106408138,1795,1795,1795,1795,0
20230627,190000,106408138,1795,1795,1795,1795,0
20230627,185900,106408138,1795,1795,1795,1795,0
20230627,185800,106408138,1795,1795,1795,1795,0
20230627,185700,106408138,1795,1795,1795,1795,0
20230627,185600,106408138,1795,1795,1795,1795,0
20230627,185500,106408138,1795,1795,1795,1795,0
20230627,185400,106408138,1795,1795,1795,1795,0
20230627,185300,106408138,1795,1795,1795,1795,0
20230627,185200,106408138,1795,1795,1795,1795,0
20230627,185100,106408138,1795,1795,1795,1795,0
20230627,185000,106408138,1795,1795,1795,1795,0
20230627,184900,106408138,1795,1795,1795,1795,0
20230627,184800,106408138,1795,1795,1795,1795,0
20230627,184700,106408138,1795,1795,1795,1795,0
20230627,184600,106408138,1795,1795,1795,1795,0
20230627,184500,106408138,1795,1795,1795,1795,0
20230627,184400,106408138,1795,1795,1795,1795,0
20230627,184300,106408138,1795,1795,1795,1795,0
20230627,184200,106408138,1795,1795,1795,1795,0
20230627,184100,106408138,1795,1795,1795,1795,0
20230627,184000,106408138,1795,1795,1795,1795,0
20230627,183900,106408138,1795,1795,1795,1795,1467
20230627,183800,106408138,1795,1795,1795,1795,0
20230627,183700,106408138,1795,1795,1795,1795,0
20230627,183600,106408138,1795,1795,1795,1795,0
20230627,183500,106408138,1795,1795,1795,1795,0
20230627,183400,106408138,1795,1795,1795,1795,0
20230627,183300,106408138,1795,1795,1795,1795,0
20230627,183200,106408138,1795,1795,1795,1795,0
20230627,183100,106408138,1795,1795,1795,1795,0
20230627,183000,106408138,1795,1795,1795,1795,0
20230627,182900,106408138,1795,1795,1795,1795,0
20230627,182800,106408138,1795,1795,1795,1795,0
20230627,182700,106408138,1795,1795,1795,1795,0
20230627,182600,106408138,1795,1795,1795,1795,0
20230627,182500,106408138,1795,1795,1795,1795,0
20230627,182400,106408138,1795,1795,1795,1795,0
20230627,182300,106408138,1795,1795,1795,1795,0
20230627,182200,106408138,1795,1795,1795,1795,0
20230627,182100,106408138,1795,1795,1795,1795,0
20230627,182000,106408138,1795,1795,1795,1795,0
20230627,181900,106408138,1795,1795,1795,1795,0
20230627,181800,106408138,1795,1795,1795,1795,0
20230627,181700,106408138,1795,1795,1795,1795,0
20230627,181600,106408138,1795,1795,1795,1795,0
20230627,181500,106408138,1795,1795,1795,1795,0
20230627,181400,106408138,1795,1795,1795,1795,0
20230627,181300,106408138,1795,1795,1795,1795,0
20230627,181200,106408138,1795,1795,1795,1795,0
20230627,181100,106408138,1795,1795,1795,1795,0
20230627,181000,106408138,1795,1795,1795,1795,0
20230627,180900,106408138,1795,1795,1795,1795,1467
20230627,180800,106408138,1795,1795,1795,1795,0
20230627,180700,106408138,1795,1795,1795,1795,0
20230627,180600,106408138,1795,1795,1795,1795,0
20230627,180500,106408138,1795,1795,1795,1795,0
20230627,180400,106408138,1795,1795,1795,1795,0
20230627,180300,106408138,1795,1795,1795,1795,0
20230627,180200,106408138,1795,1795,1795,1795,0
20230627,180100,106408138,1795,1795,1795,1795,0
20230627,180000,106408138,1795,1795,1795,1795,0
20230627,175900,106408138,1795,1795,1795,1795,0
20230627,175800,106408138,1795,1795,1795,1795,0
20230627,175700,106408138,1795,1795,1795,1795,0
20230627,175600,106408138,1795,1795,1795,1795,0
20230627,175500,106408138,1795,1795,1795,1795,0
20230627,175400,106408138,1795,1795,1795,1795,0
20230627,175300,106408138,1795,1795,1795,1795,0
20230627,175200,106408138,1795,1795,1795,1795,0
20230627,175100,106408138,1795,1795,1795,1795,0
20230627,175000,106408138,1795,1795,1795,1795,0
20230627,174900,106408138,1795,1795,1795,1795,0
20230627,174800,106408138,1795,1795,1795,1795,0
20230627,174700,106408138,1795,1795,1795,1795,0
20230627,174600,106408138,1795,1795,1795,1795,0
20230627,174500,106408138,1795,1795,1795,1795,0
20230627,174400,106408138,1795,1795,1795,1795,0
20230627,174300,106408138,1795,1795,1795,1795,0
20230627,174200,106408138,1795,1795,1795,1795,0
20230627,174100,106408138,1795,1795,1795,1795,0
20230627,174000,106408138,1795,1795,1795,1795,0
20230627,173900,106408138,1795,1795,1795,1795,1467
20230627,173800,106408138,1795,1795,1795,1795,0
20230627,173700,106408138,1795,1795,1795,1795,0
20230627,173600,106408138,1795,1795,1795,1795,0
20230627,173500,106408138,1795,1795,1795,1795,0
20230627,173400,106408138,1795,1795,1795,1795,0
20230627,173300,106408138,1795,1795,1795,1795,0
20230627,173200,106408138,1795,1795,1795,1795,0
20230627,173100,106408138,1795,1795,1795,1795,0
20230627,173000,106408138,1795,1795,1795,1795,0
20230627,172900,106408138,1795,1795,1795,1795,0
20230627,172800,106408138,1795,1795,1795,1795,0
20230627,172700,106408138,1795,1795,1795,1795,0
20230627,172600,106408138,1795,1795,1795,1795,0
20230627,172500,106408138,1795,1795,1795,1795,0
20230627,172400,106408138,1795,1795,1795,1795,0
20230627,172300,106408138,1795,1795,1795,1795,0
20230627,172200,106408138,1795,1795,1795,1795,0
20230627,172100,106408138,1795,1795,1795,1795,0
20230627,172000,106408138,1795,1795,1795,1795,0
20230627,171900,106408138,1795,1795,1795,1795,0
20230627,171800,106408138,1795,1795,1795,1795,0
20230627,171700,106408138,1795,1795,1795,1795,0
20230627,171600,106408138,1795,1795,1795,1795,0
20230627,171500,106408138,1795,1795,1795,1795,0
20230627,171400,106408138,1795,1795,1795,1795,0
20230627,171300,106408138,1795,1795,1795,1795,0
20230627,171200,106408138,1795,1795,1795,1795,0
20230627,171100,106408138,1795,1795,1795,1795,0
20230627,171000,106408138,1795,1795,1795,1795,0
20230627,170900,106408138,1795,1795,1795,1795,1467
20230627,170800,106408138,1795,1795,1795,1795,0
20230627,170700,106408138,1795,1795,1795,1795,0
20230627,170600,106408138,1795,1795,1795,1795,0
20230627,170500,106408138,1795,1795,1795,1795,0
20230627,170400,106408138,1795,1795,1795,1795,0
20230627,170300,106408138,1795,1795,1795,1795,0
20230627,170200,106408138,1795,1795,1795,1795,0
20230627,170100,106408138,1795,1795,1795,1795,0
20230627,170000,106408138,1795,1795,1795,1795,0
20230627,165900,106408138,1795,1795,1795,1795,0
20230627,165800,106408138,1795,1795,1795,1795,0
20230627,165700,106408138,1795,1795,1795,1795,0
20230627,165600,106408138,1795,1795,1795,1795,0
20230627,165500,106408138,1795,1795,1795,1795,0
20230627,165400,106408138,1795,1795,1795,1795,0
20230627,165300,106408138,1795,1795,1795,1795,0
20230627,165200,106408138,1795,1795,1795,1795,0
20230627,165100,106408138,1795,1795,1795,1795,0
20230627,165000,106408138,1795,1795,1795,1795,0
20230627,164900,106408138,1795,1795,1795,1795,0
20230627,164800,106408138,1795,1795,1795,1795,0
20230627,164700,106408138,1795,1795,1795,1795,0
20230627,164600,106408138,1795,1795,1795,1795,0
20230627,164500,106408138,1795,1795,1795,1795,0
20230627,164400,106408138,1795,1795,1795,1795,0
20230627,164300,106408138,1795,1795,1795,1795,0
20230627,164200,106408138,1795,1795,1795,1795,0
20230627,164100,106408138,1795,1795,1795,1795,0
20230627,164000,106408138,1795,1795,1795,1795,0
20230627,163900,106408138,1795,1795,1795,1795,1467
20230627,163800,106408138,1795,1795,1795,1795,0
20230627,163700,106408138,1795,1795,1795,1795,0
20230627,163600,106408138,1795,1795,1795,1795,0
20230627,163500,106408138,1795,1795,1795,1795,0
20230627,163400,106408138,1795,1795,1795,1795,0
20230627,163300,106408138,1795,1795,1795,1795,0
20230627,163200,106408138,1795,1795,1795,1795,0
20230627,163100,106408138,1795,1795,1795,1795,0
20230627,163000,106408138,1795,1795,1795,1795,0
20230627,162900,106408138,1795,1795,1795,1795,0
20230627,162800,106408138,1795,1795,1795,1795,0
20230627,162700,106408138,1795,1795,1795,1795,0
20230627,162600,106408138,1795,1795,1795,1795,0
20230627,162500,106408138,1795,1795,1795,1795,0
20230627,162400,106408138,1795,1795,1795,1795,0
20230627,162300,106408138,1795,1795,1795,1795,0
20230627,162200,106408138,1795,1795,1795,1795,0
20230627,162100,106408138,1795,1795,1795,1795,0
20230627,162000,106408138,1795,1795,1795,1795,0
20230627,161900,106408138,1795,1795,1795,1795,0
20230627,161800,106408138,1795,1795,1795,1795,0
20230627,161700,106408138,1795,1795,1795,1795,0
20230627,161600,106408138,1795,1795,1795,1795,0
20230627,161500,106408138,1795,1795,1795,1795,0
20230627,161400,106408138,1795,1795,1795,1795,0
20230627,161300,106408138,1795,1795,1795,1795,0
20230627,161200,106408138,1795,1795,1795,1795,0
20230627,161100,106408138,1795,1795,1795,1795,0
20230627,161000,106408138,1795,1795,1795,1795,0
20230627,160900,106408138,1795,1795,1795,1795,1467
20230627,160800,106408138,1795,1795,1795,1795,0
20230627,160700,106408138,1795,1795,1795,1795,0
20230627,160600,106408138,1795,1795,1795,1795,0
20230627,160500,106408138,1795,1795,1795,1795,0
20230627,160400,106408138,1795,1795,1795,1795,0
20230627,160300,106408138,1795,1795,1795,1795,0
20230627,160200,106408138,1795,1795,1795,1795,0
20230627,160100,106408138,1795,1795,1795,1795,0
20230627,160000,106408138,1795,1795,1795,1795,0
20230627,155900,106408138,1795,1795,1795,1795,0
20230627,155800,106408138,1795,1795,1795,1795,0
20230627,155700,106408138,1795,1795,1795,1795,0
20230627,155600,106408138,1795,1795,1795,1795,0
20230627,155500,106408138,1795,1795,1795,1795,0
20230627,155400,106408138,1795,1795,1795,1795,0
20230627,155300,106408138,1795,1795,1795,1795,0
20230627,155200,106408138,1795,1795,1795,1795,0
20230627,155100,106408138,1795,1795,1795,1795,0
20230627,155000,106408138,1795,1795,1795,1795,0
20230627,154900,106408138,1795,1795,1795,1795,0
20230627,154800,106408138,1795,1795,1795,1795,0
20230627,154700,106408138,1795,1795,1795,1795,0
20230627,154600,106408138,1795,1795,1795,1795,0
20230627,154500,106408138,1795,1795,1795,1795,0
20230627,154400,106408138,1795,1795,1795,1795,0
20230627,154300,106408138,1795,1795,1795,1795,0
20230627,154200,106408138,1795,1795,1795,1795,0
20230627,154100,106408138,1795,1795,1795,1795,0
20230627,154000,106408138,1795,1795,1795,1795,0
20230627,153900,106408138,1795,1795,1795,1795,1467
20230627,153800,106408138,1795,1795,1795,1795,0
20230627,153700,106408138,1795,1795,1795,1795,0
20230627,153600,106408138,1795,1795,1795,1795,0
20230627,153500,106408138,1795,1795,1795,1795,0
20230627,153400,106408138,1795,1795,1795,1795,0
20230627,153300,106408138,1795,1795,1795,1795,0
20230627,153200,106408138,1795,1795,1795,1795,0
20230627,153100,106408138,1795,1795,1795,1795,0
20230627,153000,106408138,1795,1795,1795,1795,1467
20230627,152900,103774873,1788,1788,1788,1788,0
20230627,152800,103774873,1788,1788,1788,1788,0
20230627,152700,103774873,1788,1788,1788,1788,0
20230627,152600,103774873,1788,1788,1788,1788,0
20230627,152500,103774873,1788,1788,1788,1788,0
20230627,152400,103774873,1788,1788,1788,1788,0
20230627,152300,103774873,1788,1788,1788,1788,0
20230627,152200,103774873,1788,1788,1788,1788,0
20230627,152100,103774873,1788,1788,1788,1788,0
20230627,152000,103774873,1788,1788,1788,1788,0
20230627,151900,103774873,1788,1788,1788,1788,2
20230627,151800,103771297,1784,1784,1784,1784,2
20230627,151700,103767729,1784,1784,1784,1784,2
20230627,151600,103764161,1783,1783,1783,1782,57
20230627,151500,103662531,1786,1783,1788,1783,131
20230627,151400,103428679,1786,1786,1786,1786,2
20230627,151300,103425107,1786,1786,1786,1786,2
20230627,151200,103421535,1787,1788,1788,1787,2
20230627,151100,103417960,1787,1788,1788,1786,1077
20230627,151000,101494214,1788,1787,1788,1787,1439
20230627,150900,98922719,1786,1787,1787,1786,3
20230627,150800,98917359,1787,1787,1787,1787,2
20230627,150700,98913785,1786,1783,1786,1783,6
20230627,150600,98903078,1786,1787,1787,1783,95
20230627,150500,98733504,1787,1787,1787,1787,2
20230627,150400,98729930,1787,1787,1787,1787,1
20230627,150300,98728143,1787,1787,1787,1787,3
20230627,150200,98722782,1787,1787,1787,1787,2
20230627,150100,98719208,1787,1787,1787,1787,2
20230627,150000,98715634,1787,1787,1787,1787,1
20230627,145900,98713847,1787,1787,1787,1787,2
20230627,145800,98710273,1787,1787,1787,1787,3
20230627,145700,98704912,1787,1787,1787,1787,3
20230627,145600,98699551,1787,1787,1787,1787,7
20230627,145500,98687042,1787,1787,1787,1787,2
20230627,145400,98683468,1783,1787,1787,1783,4
20230627,145300,98676324,1787,1787,1787,1787,2
20230627,145200,98672750,1788,1788,1788,1788,1
20230627,145100,98670962,1788,1788,1788,1788,2
20230627,145000,98667386,1788,1788,1788,1788,3
20230627,144900,98662022,1788,1788,1788,1788,2
20230627,144800,98658446,1788,1788,1788,1788,1
20230627,144700,98656658,1788,1788,1788,1788,2
20230627,144600,98653082,1783,1788,1788,1783,9
20230627,144500,98636995,1788,1788,1788,1788,3
20230627,144400,98631631,1788,1783,1788,1783,48
20230627,144300,98546037,1788,1788,1788,1788,2
20230627,144200,98542461,1788,1788,1788,1788,2
20230627,144100,98538885,1788,1788,1788,1788,2
20230627,144000,98535309,1788,1788,1788,1788,2
20230627,143900,98531733,1788,1788,1788,1788,2
20230627,143800,98528157,1788,1787,1788,1787,1297
20230627,143700,96210415,1787,1787,1787,1787,1
20230627,143600,96208628,1787,1786,1787,1786,10
20230627,143500,96190763,1786,1786,1786,1786,2
20230627,143400,96187191,1786,1783,1786,1783,45
20230627,143300,96106950,1787,1787,1787,1787,1
20230627,143200,96105163,1787,1783,1787,1783,5
20230627,143100,96096232,1787,1787,1787,1787,3
20230627,143000,96090871,1787,1787,1787,1787,2
20230627,142900,96087297,1787,1787,1787,1787,1
20230627,142800,96085510,1787,1786,1787,1786,58
20230627,142700,95981865,1786,1786,1791,1783,167
20230627,142600,95683839,1786,1786,1786,1786,8
20230627,142500,95669551,1786,1785,1786,1785,7
20230627,142400,95657053,1785,1784,1788,1783,48
20230627,142300,95571457,1784,1784,1784,1784,4
20230627,142200,95564321,1783,1781,1784,1781,1109
20230627,142100,93587085,1781,1781,1781,1781,1
20230627,142000,93585304,1781,1780,1781,1776,204
20230627,141900,93222262,1782,1782,1782,1782,4
20230627,141800,93215134,1783,1782,1783,1782,6
20230627,141700,93204441,1782,1782,1782,1782,1
20230627,141600,93202659,1782,1782,1783,1782,9
20230627,141500,93186620,1781,1780,1781,1780,87
20230627,141400,93031757,1780,1779,1780,1779,46
20230627,141300,92949921,1780,1780,1780,1779,214
20230627,141200,92569114,1782,1782,1782,1782,2
20230627,141100,92565550,1782,1782,1782,1782,2
20230627,141000,92561986,1782,1782,1782,1782,2
20230627,140900,92558422,1782,1780,1785,1780,610
20230627,140800,91470309,1780,1778,1785,1778,1914
20230627,140700,88059169,1778,1777,1778,1777,260
20230627,140600,87597147,1777,1777,1777,1777,8
20230627,140500,87582931,1777,1777,1777,1777,3
20230627,140400,87577600,1777,1774,1777,1774,45
20230627,140300,87497764,1777,1777,1777,1777,2
20230627,140200,87494210,1777,1777,1777,1777,2
20230627,140100,87490656,1777,1777,1777,1777,3
20230627,140000,87485325,1777,1777,1777,1777,2
20230627,135900,87481771,1777,1777,1777,1777,2
20230627,135800,87478217,1777,1777,1777,1777,1
20230627,135700,87476440,1777,1777,1777,1777,3
20230627,135600,87471109,1777,1778,1778,1777,9
20230627,135500,87455109,1778,1778,1778,1778,2
20230627,135400,87451553,1778,1786,1786,1774,49
20230627,135300,87364435,1787,1783,1787,1783,2
20230627,135200,87360865,1783,1783,1783,1783,4
20230627,135100,87353733,1783,1775,1783,1775,2
20230627,135000,87350175,1775,1775,1775,1775,1
20230627,134900,87348400,1775,1775,1775,1775,2
20230627,134800,87344850,1775,1775,1775,1775,3
20230627,134700,87339525,1774,1774,1775,1774,200
20230627,134600,86984703,1774,1773,1774,1773,149
20230627,134500,86720398,1772,1776,1784,1772,3738
20230627,134400,80083815,1777,1777,1777,1775,48
20230627,134300,79998593,1777,1787,1787,1775,5281
20230627,134200,70606699,1787,1787,1787,1787,2
20230627,134100,70603125,1787,1787,1787,1787,2
20230627,134000,70599551,1787,1787,1787,1787,2
20230627,133900,70595977,1787,1787,1787,1787,2
20230627,133800,70592403,1787,1787,1787,1787,2
20230627,133700,70588829,1787,1787,1787,1787,2
20230627,133600,70585255,1787,1787,1787,1787,9
20230627,133500,70569172,1787,1787,1787,1787,2
20230627,133400,70565598,1787,1783,1787,1783,47
20230627,133300,70481785,1788,1788,1788,1788,2
20230627,133200,70478209,1788,1788,1788,1788,2
20230627,133100,70474633,1788,1788,1788,1788,1
20230627,133000,70472845,1788,1788,1788,1788,3
20230627,132900,70467481,1788,1788,1788,1788,2
20230627,132800,70463905,1788,1788,1788,1788,2
20230627,132700,70460329,1788,1788,1788,1788,1
20230627,132600,70458541,1788,1788,1788,1788,3
20230627,132500,70453177,1783,1794,1794,1783,2435
20230627,132400,66099475,1794,1791,1794,1788,101
20230627,132300,65918728,1794,1794,1794,1794,1
20230627,132200,65916934,1794,1794,1794,1791,42
20230627,132100,65841607,1791,1793,1794,1791,76
20230627,132000,65705334,1793,1792,1793,1792,111
20230627,131900,65506380,1792,1792,1792,1792,3
20230627,131800,65501004,1791,1792,1792,1791,10
20230627,131700,65483086,1790,1789,1792,1789,1285
20230627,131600,63182922,1789,1788,1789,1788,3
20230627,131500,63177556,1788,1787,1791,1787,1859
20230627,131400,59850172,1786,1788,1788,1783,47
20230627,131300,59766353,1788,1784,1788,1784,210
20230627,131200,59391243,1784,1779,1786,1779,1523
20230627,131100,56678157,1779,1779,1779,1779,2
20230627,131000,56674599,1779,1779,1779,1779,2
20230627,130900,56671041,1779,1779,1779,1779,2
20230627,130800,56667483,1779,1779,1779,1779,3
20230627,130700,56662146,1779,1779,1779,1779,2
20230627,130600,56658588,1779,1779,1779,1779,2
20230627,130500,56655030,1779,1779,1779,1779,3
20230627,130400,56649693,1779,1779,1779,1779,3
20230627,130300,56644356,1779,1779,1779,1779,2
20230627,130200,56640798,1779,1779,1779,1779,2
20230627,130100,56637240,1779,1779,1779,1779,2
20230627,130000,56633682,1779,1777,1779,1777,2
20230627,125900,56630126,1779,1779,1779,1779,3
20230627,125800,56624789,1780,1780,1780,1780,2
20230627,125700,56621229,1780,1780,1780,1780,2
20230627,125600,56617669,1780,1780,1780,1780,1
20230627,125500,56615889,1780,1780,1780,1780,3
20230627,125400,56610549,1780,1780,1780,1780,2
20230627,125300,56606989,1780,1780,1780,1780,598
20230627,125200,55542549,1780,1780,1780,1780,2
20230627,125100,55538989,1780,1780,1780,1780,2
20230627,125000,55535429,1780,1780,1780,1780,3
20230627,124900,55530089,1780,1780,1780,1780,2
20230627,124800,55526529,1780,1780,1780,1780,1
20230627,124700,55524749,1780,1780,1780,1780,2
20230627,124600,55521189,1780,1780,1780,1780,3
20230627,124500,55515849,1780,1780,1780,1780,2
20230627,124400,55512289,1780,1780,1780,1780,1
20230627,124300,55510509,1780,1780,1780,1780,2
20230627,124200,55506949,1780,1780,1780,1780,2
20230627,124100,55503389,1780,1780,1780,1780,2
20230627,124000,55499829,1780,1780,1780,1780,2
20230627,123900,55496269,1780,1780,1780,1780,2
20230627,123800,55492709,1780,1780,1780,1780,2
20230627,123700,55489149,1780,1780,1780,1780,2
20230627,123600,55485589,1780,1780,1780,1780,2
20230627,123500,55482029,1780,1780,1780,1780,2
20230627,123400,55478469,1780,1780,1780,1780,2
20230627,123300,55474909,1780,1780,1780,1780,2
20230627,123200,55471349,1780,1780,1780,1780,4
20230627,123100,55464229,1780,1780,1780,1780,114
20230627,123000,55261309,1780,1780,1780,1780,2
20230627,122900,55257749,1780,1780,1780,1780,1
20230627,122800,55255969,1780,1780,1780,1780,11
20230627,122700,55236389,1780,1780,1780,1780,126
20230627,122600,55012109,1780,1780,1780,1780,2
20230627,122500,55008549,1780,1780,1780,1780,1
20230627,122400,55006769,1780,1780,1780,1780,3
20230627,122300,55001429,1780,1780,1780,1780,10
20230627,122200,54983629,1780,1777,1780,1777,4
20230627,122100,54976515,1777,1780,1780,1777,42
20230627,122000,54901878,1780,1780,1780,1780,2
20230627,121900,54898318,1780,1780,1780,1780,3
20230627,121800,54892978,1780,1780,1780,1780,2
20230627,121700,54889418,1780,1780,1780,1780,1
20230627,121600,54887638,1780,1780,1780,1780,2
20230627,121500,54884078,1780,1780,1780,1780,4
20230627,121400,54876958,1780,1780,1780,1780,2
20230627,121300,54873398,1780,1780,1780,1780,1
20230627,121200,54871618,1780,1780,1780,1780,2
20230627,121100,54868058,1780,1780,1780,1780,2
20230627,121000,54864498,1780,1780,1780,1780,2
20230627,120900,54860938,1780,1780,1780,1780,2
20230627,120800,54857378,1780,1780,1780,1780,2
20230627,120700,54853818,1780,1780,1780,1780,2
20230627,120600,54850258,1780,1780,1780,1780,2
20230627,120500,54846698,1780,1780,1780,1780,2
20230627,120400,54843138,1780,1780,1780,1780,2
20230627,120300,54839578,1780,1780,1780,1780,2
20230627,120200,54836018,1780,1780,1780,1780,171
20230627,120100,54531638,1780,1780,1780,1780,2
20230627,120000,54528078,1780,1780,1780,1780,2
20230627,115900,54524518,1780,1780,1780,1780,2
20230627,115800,54520958,1780,1780,1780,1780,1
20230627,115700,54519178,1780,1779,1781,1779,1127
20230627,115600,52513401,1779,1778,1779,1778,12
20230627,115500,52492063,1779,1779,1779,1779,32
20230627,115400,52435135,1779,1776,1779,1776,3
20230627,115300,52429801,1779,1779,1779,1779,3
20230627,115200,52424464,1779,1779,1779,1779,3
20230627,115100,52419127,1779,1779,1779,1779,2
20230627,115000,52415569,1779,1777,1779,1777,115
20230627,114900,52211212,1779,1777,1779,1777,198
20230627,114800,51859362,1779,1779,1779,1779,3
20230627,114700,51854025,1779,1779,1779,1779,2
20230627,114600,51850467,1779,1779,1779,1779,1
20230627,114500,51848688,1779,1779,1779,1779,2
20230627,114400,51845130,1779,1779,1779,1779,3
20230627,114300,51839793,1779,1779,1779,1779,2
20230627,114200,51836235,1779,1779,1779,1779,1
20230627,114100,51834456,1779,1779,1779,1779,2
20230627,114000,51830898,1779,1779,1779,1779,3
20230627,113900,51825561,1779,1779,1779,1779,31
20230627,113800,51770412,1779,1779,1780,1779,423
20230627,113700,51017692,1779,1779,1779,1779,2
20230627,113600,51014134,1779,1779,1779,1779,2
20230627,113500,51010576,1779,1779,1779,1779,2
20230627,113400,51007018,1779,1779,1779,1779,2
20230627,113300,51003460,1779,1780,1780,1776,1424
20230627,113200,48469046,1782,1782,1782,1782,2
20230627,113100,48465482,1782,1782,1782,1782,2
20230627,113000,48461918,1782,1782,1782,1782,58
20230627,112900,48358562,1782,1782,1782,1782,2
20230627,112800,48354998,1782,1782,1782,1782,2
20230627,112700,48351434,1782,1782,1782,1782,2
20230627,112600,48347870,1782,1782,1782,1782,69
20230627,112500,48224912,1780,1780,1782,1780,321
20230627,112400,47653528,1782,1782,1782,1782,2
20230627,112300,47649964,1782,1782,1782,1782,30
20230627,112200,47596504,1780,1782,1782,1780,170
20230627,112100,47293898,1782,1782,1782,1782,2
20230627,112000,47290334,1782,1782,1782,1782,2
20230627,111900,47286770,1782,1782,1782,1782,1
20230627,111800,47284988,1782,1781,1782,1781,3
20230627,111700,47279643,1782,1782,1782,1782,3
20230627,111600,47274297,1782,1782,1782,1782,2
20230627,111500,47270733,1782,1780,1782,1780,134
20230627,111400,47032209,1782,1782,1782,1782,2
20230627,111300,47028645,1782,1782,1782,1782,3
20230627,111200,47023299,1782,1782,1782,1782,2
20230627,111100,47019735,1782,1782,1782,1782,14
20230627,111000,46994787,1782,1782,1782,1782,2
20230627,110900,46991223,1782,1782,1782,1782,3
20230627,110800,46985877,1782,1782,1782,1782,2
20230627,110700,46982313,1782,1782,1782,1782,31
20230627,110600,46927071,1782,1782,1782,1782,2
20230627,110500,46923507,1782,1782,1782,1782,3
20230627,110400,46918161,1782,1782,1782,1782,2
20230627,110300,46914597,1782,1782,1782,1782,2
20230627,110200,46911033,1782,1782,1782,1782,2
20230627,110100,46907469,1782,1782,1782,1782,2
20230627,110000,46903905,1782,1782,1782,1782,2
20230627,105900,46900341,1782,1782,1782,1782,2
20230627,105800,46896777,1782,1782,1782,1782,2
20230627,105700,46893213,1782,1782,1782,1782,2
20230627,105600,46889649,1782,1782,1782,1782,1
20230627,105500,46887867,1782,1782,1782,1780,25
20230627,105400,46843361,1782,1780,1782,1780,170
20230627,105300,46540757,1782,1782,1782,1782,2
20230627,105200,46537193,1782,1780,1782,1780,182
20230627,105100,46213227,1782,1782,1782,1780,466
20230627,105000,45383683,1782,1782,1782,1782,3
20230627,104900,45378337,1782,1781,1782,1781,172
20230627,104800,45072002,1781,1782,1782,1780,577
20230627,104700,44044453,1784,1784,1784,1784,3
20230627,104600,44039101,1784,1784,1784,1784,2
20230627,104500,44035533,1784,1784,1784,1784,2
20230627,104400,44031965,1784,1784,1784,1784,1
20230627,104300,44030181,1784,1784,1784,1784,2
20230627,104200,44026613,1784,1784,1784,1784,3
20230627,104100,44021261,1784,1782,1784,1782,139
20230627,104000,43773559,1784,1784,1784,1784,1
20230627,103900,43771775,1784,1784,1784,1784,2
20230627,103800,43768207,1784,1784,1784,1784,4
20230627,103700,43761071,1784,1782,1784,1782,3
20230627,103600,43755721,1784,1782,1784,1782,12
20230627,103500,43734335,1785,1783,1786,1783,50
20230627,103400,43645094,1787,1787,1787,1787,2
20230627,103300,43641520,1787,1783,1787,1783,12
20230627,103200,43620116,1787,1787,1787,1787,2
20230627,103100,43616542,1785,1787,1787,1785,6
20230627,103000,43605828,1787,1787,1787,1787,2
20230627,102900,43602254,1787,1787,1787,1783,23
20230627,102800,43561237,1787,1787,1787,1787,2
20230627,102700,43557663,1787,1787,1787,1787,2
20230627,102600,43554089,1787,1784,1787,1784,8
20230627,102500,43539811,1787,1787,1787,1787,3
20230627,102400,43534450,1787,1786,1790,1786,70
20230627,102300,43409338,1786,1786,1786,1784,8
20230627,102200,43395060,1786,1786,1786,1786,2
20230627,102100,43391488,1786,1786,1786,1786,11
20230627,102000,43371842,1786,1784,1786,1784,89
20230627,101900,43213044,1784,1784,1784,1784,411
20230627,101800,42479820,1784,1784,1784,1784,2
20230627,101700,42476252,1784,1784,1784,1784,1
20230627,101600,42474468,1784,1782,1784,1782,12
20230627,101500,42453078,1784,1784,1784,1784,3
20230627,101400,42447726,1784,1783,1784,1783,58
20230627,101300,42344311,1783,1783,1783,1783,1
20230627,101200,42342528,1783,1783,1783,1783,2
20230627,101100,42338962,1783,1783,1783,1780,41
20230627,101000,42265945,1783,1783,1783,1783,2
20230627,100900,42262379,1783,1783,1783,1783,39
20230627,100800,42192842,1783,1781,1783,1781,503
20230627,100700,41296636,1781,1780,1781,1780,193
20230627,100600,40953093,1780,1780,1780,1780,2
20230627,100500,40949533,1780,1780,1780,1780,1
20230627,100400,40947753,1780,1780,1780,1780,2
20230627,100300,40944193,1780,1780,1780,1780,31
20230627,100200,40889013,1780,1780,1780,1780,3
20230627,100100,40883673,1780,1780,1780,1780,2
20230627,100000,40880113,1780,1780,1780,1780,32
20230627,095900,40823153,1780,1780,1780,1780,2
20230627,095800,40819593,1780,1780,1780,1780,3
20230627,095700,40814253,1780,1780,1780,1780,2
20230627,095600,40810693,1780,1780,1780,1780,2
20230627,095500,40807133,1780,1780,1780,1780,2
20230627,095400,40803573,1780,1780,1780,1780,62
20230627,095300,40693213,1780,1780,1780,1780,62
20230627,095200,40582853,1780,1780,1780,1780,6
20230627,095100,40572173,1780,1780,1780,1780,2
20230627,095000,40568613,1780,1780,1780,1780,2
20230627,094900,40565053,1780,1780,1780,1779,4
20230627,094800,40557934,1780,1780,1780,1778,3
20230627,094700,40552596,1780,1777,1780,1777,31
20230627,094600,40497473,1777,1777,1777,1775,3
20230627,094500,40492144,1779,1780,1780,1779,3
20230627,094400,40486806,1780,1780,1780,1780,2
20230627,094300,40483246,1780,1780,1780,1780,2
20230627,094200,40479686,1780,1780,1780,1780,1
20230627,094100,40477906,1780,1780,1780,1780,2
20230627,094000,40474346,1780,1780,1780,1779,4
20230627,093900,40467227,1780,1780,1780,1780,2
20230627,093800,40463667,1780,1780,1780,1780,1
20230627,093700,40461887,1780,1780,1780,1780,2
20230627,093600,40458327,1780,1780,1780,1780,3
20230627,093500,40452987,1780,1780,1780,1780,3
20230627,093400,40447647,1780,1780,1780,1780,1
20230627,093300,40445867,1780,1780,1780,1780,3
20230627,093200,40440527,1780,1780,1780,1780,2
20230627,093100,40436967,1780,1780,1784,1780,34
20230627,093000,40376405,1780,1777,1780,1775,119
20230627,092900,40165134,1780,1780,1780,1780,2
20230627,092800,40161574,1780,1780,1780,1780,2
20230627,092700,40158014,1780,1780,1780,1780,2
20230627,092600,40154454,1780,1779,1780,1778,366
20230627,092500,39503387,1784,1782,1784,1779,61
20230627,092400,39394766,1784,1784,1784,1784,2
20230627,092300,39391198,1784,1784,1784,1784,2
20230627,092200,39387630,1784,1784,1784,1784,2
20230627,092100,39384062,1784,1784,1784,1784,2
20230627,092000,39380494,1784,1784,1784,1784,2
20230627,091900,39376926,1784,1784,1784,1784,1
20230627,091800,39375142,1784,1783,1784,1782,23
20230627,091700,39334145,1785,1785,1785,1785,6
20230627,091600,39323435,1786,1790,1790,1783,128
20230627,091500,39094962,1790,1790,1790,1790,1
20230627,091400,39093172,1790,1790,1790,1790,3
20230627,091300,39087802,1790,1790,1790,1790,2
20230627,091200,39084222,1790,1790,1790,1790,2
20230627,091100,39080642,1790,1790,1790,1790,1
20230627,091000,39078852,1794,1793,1795,1793,75
20230627,090900,38944308,1793,1793,1793,1793,4
20230627,090800,38937136,1788,1800,1800,1788,340
20230627,090700,38327493,1793,1800,1800,1793,102
20230627,090600,38144500,1800,1800,1801,1800,57
20230627,090500,38041870,1800,1800,1800,1794,5
20230627,090400,38032876,1801,1801,1801,1801,2
20230627,090300,38029274,1801,1801,1801,1801,278
20230627,090200,37528596,1801,1801,1801,1793,331
20230627,090100,36934977,1801,1788,1801,1775,1401
20230627,090000,34427021,1783,1775,1783,1775,19395