KissMeData/217880/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201500,245037690,10030,10030,10030,10030,500
20230628,201400,245037690,10030,10030,10030,10030,0
20230628,201300,245037690,10030,10030,10030,10030,0
20230628,201200,245037690,10030,10030,10030,10030,0
20230628,201100,245037690,10030,10030,10030,10030,0
20230628,201000,245037690,10030,10030,10030,10030,0
20230628,200900,245037690,10030,10030,10030,10030,0
20230628,200800,245037690,10030,10030,10030,10030,0
20230628,200700,245037690,10030,10030,10030,10030,0
20230628,200600,245037690,10030,10030,10030,10030,0
20230628,200500,245037690,10030,10030,10030,10030,0
20230628,200400,245037690,10030,10030,10030,10030,0
20230628,200300,245037690,10030,10030,10030,10030,0
20230628,200200,245037690,10030,10030,10030,10030,0
20230628,200100,245037690,10030,10030,10030,10030,0
20230628,200000,245037690,10030,10030,10030,10030,0
20230628,195900,245037690,10030,10030,10030,10030,0
20230628,195800,245037690,10030,10030,10030,10030,0
20230628,195700,245037690,10030,10030,10030,10030,0
20230628,195600,245037690,10030,10030,10030,10030,0
20230628,195500,245037690,10030,10030,10030,10030,0
20230628,195400,245037690,10030,10030,10030,10030,0
20230628,195300,245037690,10030,10030,10030,10030,0
20230628,195200,245037690,10030,10030,10030,10030,0
20230628,195100,245037690,10030,10030,10030,10030,0
20230628,195000,245037690,10030,10030,10030,10030,0
20230628,194900,245037690,10030,10030,10030,10030,0
20230628,194800,245037690,10030,10030,10030,10030,0
20230628,194700,245037690,10030,10030,10030,10030,0
20230628,194600,245037690,10030,10030,10030,10030,0
20230628,194500,245037690,10030,10030,10030,10030,500
20230628,194400,245037690,10030,10030,10030,10030,0
20230628,194300,245037690,10030,10030,10030,10030,0
20230628,194200,245037690,10030,10030,10030,10030,0
20230628,194100,245037690,10030,10030,10030,10030,0
20230628,194000,245037690,10030,10030,10030,10030,0
20230628,193900,245037690,10030,10030,10030,10030,0
20230628,193800,245037690,10030,10030,10030,10030,0
20230628,193700,245037690,10030,10030,10030,10030,0
20230628,193600,245037690,10030,10030,10030,10030,0
20230628,193500,245037690,10030,10030,10030,10030,0
20230628,193400,245037690,10030,10030,10030,10030,0
20230628,193300,245037690,10030,10030,10030,10030,0
20230628,193200,245037690,10030,10030,10030,10030,0
20230628,193100,245037690,10030,10030,10030,10030,0
20230628,193000,245037690,10030,10030,10030,10030,0
20230628,192900,245037690,10030,10030,10030,10030,0
20230628,192800,245037690,10030,10030,10030,10030,0
20230628,192700,245037690,10030,10030,10030,10030,0
20230628,192600,245037690,10030,10030,10030,10030,0
20230628,192500,245037690,10030,10030,10030,10030,0
20230628,192400,245037690,10030,10030,10030,10030,0
20230628,192300,245037690,10030,10030,10030,10030,0
20230628,192200,245037690,10030,10030,10030,10030,0
20230628,192100,245037690,10030,10030,10030,10030,0
20230628,192000,245037690,10030,10030,10030,10030,0
20230628,191900,245037690,10030,10030,10030,10030,0
20230628,191800,245037690,10030,10030,10030,10030,0
20230628,191700,245037690,10030,10030,10030,10030,0
20230628,191600,245037690,10030,10030,10030,10030,0
20230628,191500,245037690,10030,10030,10030,10030,500
20230628,191400,245037690,10030,10030,10030,10030,0
20230628,191300,245037690,10030,10030,10030,10030,0
20230628,191200,245037690,10030,10030,10030,10030,0
20230628,191100,245037690,10030,10030,10030,10030,0
20230628,191000,245037690,10030,10030,10030,10030,0
20230628,190900,245037690,10030,10030,10030,10030,0
20230628,190800,245037690,10030,10030,10030,10030,0
20230628,190700,245037690,10030,10030,10030,10030,0
20230628,190600,245037690,10030,10030,10030,10030,0
20230628,190500,245037690,10030,10030,10030,10030,0
20230628,190400,245037690,10030,10030,10030,10030,0
20230628,190300,245037690,10030,10030,10030,10030,0
20230628,190200,245037690,10030,10030,10030,10030,0
20230628,190100,245037690,10030,10030,10030,10030,0
20230628,190000,245037690,10030,10030,10030,10030,0
20230628,185900,245037690,10030,10030,10030,10030,0
20230628,185800,245037690,10030,10030,10030,10030,0
20230628,185700,245037690,10030,10030,10030,10030,0
20230628,185600,245037690,10030,10030,10030,10030,0
20230628,185500,245037690,10030,10030,10030,10030,0
20230628,185400,245037690,10030,10030,10030,10030,0
20230628,185300,245037690,10030,10030,10030,10030,0
20230628,185200,245037690,10030,10030,10030,10030,0
20230628,185100,245037690,10030,10030,10030,10030,0
20230628,185000,245037690,10030,10030,10030,10030,0
20230628,184900,245037690,10030,10030,10030,10030,0
20230628,184800,245037690,10030,10030,10030,10030,0
20230628,184700,245037690,10030,10030,10030,10030,0
20230628,184600,245037690,10030,10030,10030,10030,0
20230628,184500,245037690,10030,10030,10030,10030,500
20230628,184400,245037690,10030,10030,10030,10030,0
20230628,184300,245037690,10030,10030,10030,10030,0
20230628,184200,245037690,10030,10030,10030,10030,0
20230628,184100,245037690,10030,10030,10030,10030,0
20230628,184000,245037690,10030,10030,10030,10030,0
20230628,183900,245037690,10030,10030,10030,10030,0
20230628,183800,245037690,10030,10030,10030,10030,0
20230628,183700,245037690,10030,10030,10030,10030,0
20230628,183600,245037690,10030,10030,10030,10030,0
20230628,183500,245037690,10030,10030,10030,10030,0
20230628,183400,245037690,10030,10030,10030,10030,0
20230628,183300,245037690,10030,10030,10030,10030,0
20230628,183200,245037690,10030,10030,10030,10030,0
20230628,183100,245037690,10030,10030,10030,10030,0
20230628,183000,245037690,10030,10030,10030,10030,0
20230628,182900,245037690,10030,10030,10030,10030,0
20230628,182800,245037690,10030,10030,10030,10030,0
20230628,182700,245037690,10030,10030,10030,10030,0
20230628,182600,245037690,10030,10030,10030,10030,0
20230628,182500,245037690,10030,10030,10030,10030,0
20230628,182400,245037690,10030,10030,10030,10030,0
20230628,182300,245037690,10030,10030,10030,10030,0
20230628,182200,245037690,10030,10030,10030,10030,0
20230628,182100,245037690,10030,10030,10030,10030,0
20230628,182000,245037690,10030,10030,10030,10030,0
20230628,181900,245037690,10030,10030,10030,10030,0
20230628,181800,245037690,10030,10030,10030,10030,0
20230628,181700,245037690,10030,10030,10030,10030,0
20230628,181600,245037690,10030,10030,10030,10030,0
20230628,181500,245037690,10030,10030,10030,10030,500
20230628,181400,245037690,10030,10030,10030,10030,0
20230628,181300,245037690,10030,10030,10030,10030,0
20230628,181200,245037690,10030,10030,10030,10030,0
20230628,181100,245037690,10030,10030,10030,10030,0
20230628,181000,245037690,10030,10030,10030,10030,0
20230628,180900,245037690,10030,10030,10030,10030,0
20230628,180800,245037690,10030,10030,10030,10030,0
20230628,180700,245037690,10030,10030,10030,10030,0
20230628,180600,245037690,10030,10030,10030,10030,0
20230628,180500,245037690,10030,10030,10030,10030,0
20230628,180400,245037690,10030,10030,10030,10030,0
20230628,180300,245037690,10030,10030,10030,10030,0
20230628,180200,245037690,10030,10030,10030,10030,0
20230628,180100,245037690,10030,10030,10030,10030,0
20230628,180000,245037690,10030,10030,10030,10030,0
20230628,175900,245037690,10030,10030,10030,10030,0
20230628,175800,245037690,10030,10030,10030,10030,0
20230628,175700,245037690,10030,10030,10030,10030,0
20230628,175600,245037690,10030,10030,10030,10030,0
20230628,175500,245037690,10030,10030,10030,10030,0
20230628,175400,245037690,10030,10030,10030,10030,0
20230628,175300,245037690,10030,10030,10030,10030,0
20230628,175200,245037690,10030,10030,10030,10030,0
20230628,175100,245037690,10030,10030,10030,10030,0
20230628,175000,245037690,10030,10030,10030,10030,0
20230628,174900,245037690,10030,10030,10030,10030,0
20230628,174800,245037690,10030,10030,10030,10030,0
20230628,174700,245037690,10030,10030,10030,10030,0
20230628,174600,245037690,10030,10030,10030,10030,0
20230628,174500,245037690,10030,10030,10030,10030,500
20230628,174400,245037690,10030,10030,10030,10030,0
20230628,174300,245037690,10030,10030,10030,10030,0
20230628,174200,245037690,10030,10030,10030,10030,0
20230628,174100,245037690,10030,10030,10030,10030,0
20230628,174000,245037690,10030,10030,10030,10030,0
20230628,173900,245037690,10030,10030,10030,10030,0
20230628,173800,245037690,10030,10030,10030,10030,0
20230628,173700,245037690,10030,10030,10030,10030,0
20230628,173600,245037690,10030,10030,10030,10030,0
20230628,173500,245037690,10030,10030,10030,10030,0
20230628,173400,245037690,10030,10030,10030,10030,0
20230628,173300,245037690,10030,10030,10030,10030,0
20230628,173200,245037690,10030,10030,10030,10030,0
20230628,173100,245037690,10030,10030,10030,10030,0
20230628,173000,245037690,10030,10030,10030,10030,0
20230628,172900,245037690,10030,10030,10030,10030,0
20230628,172800,245037690,10030,10030,10030,10030,0
20230628,172700,245037690,10030,10030,10030,10030,0
20230628,172600,245037690,10030,10030,10030,10030,0
20230628,172500,245037690,10030,10030,10030,10030,0
20230628,172400,245037690,10030,10030,10030,10030,0
20230628,172300,245037690,10030,10030,10030,10030,0
20230628,172200,245037690,10030,10030,10030,10030,0
20230628,172100,245037690,10030,10030,10030,10030,0
20230628,172000,245037690,10030,10030,10030,10030,0
20230628,171900,245037690,10030,10030,10030,10030,0
20230628,171800,245037690,10030,10030,10030,10030,0
20230628,171700,245037690,10030,10030,10030,10030,0
20230628,171600,245037690,10030,10030,10030,10030,0
20230628,171500,245037690,10030,10030,10030,10030,500
20230628,171400,245037690,10030,10030,10030,10030,0
20230628,171300,245037690,10030,10030,10030,10030,0
20230628,171200,245037690,10030,10030,10030,10030,0
20230628,171100,245037690,10030,10030,10030,10030,0
20230628,171000,245037690,10030,10030,10030,10030,0
20230628,170900,245037690,10030,10030,10030,10030,0
20230628,170800,245037690,10030,10030,10030,10030,0
20230628,170700,245037690,10030,10030,10030,10030,0
20230628,170600,245037690,10030,10030,10030,10030,0
20230628,170500,245037690,10030,10030,10030,10030,0
20230628,170400,245037690,10030,10030,10030,10030,0
20230628,170300,245037690,10030,10030,10030,10030,0
20230628,170200,245037690,10030,10030,10030,10030,0
20230628,170100,245037690,10030,10030,10030,10030,0
20230628,170000,245037690,10030,10030,10030,10030,0
20230628,165900,245037690,10030,10030,10030,10030,0
20230628,165800,245037690,10030,10030,10030,10030,0
20230628,165700,245037690,10030,10030,10030,10030,0
20230628,165600,245037690,10030,10030,10030,10030,0
20230628,165500,245037690,10030,10030,10030,10030,0
20230628,165400,245037690,10030,10030,10030,10030,0
20230628,165300,245037690,10030,10030,10030,10030,0
20230628,165200,245037690,10030,10030,10030,10030,0
20230628,165100,245037690,10030,10030,10030,10030,0
20230628,165000,245037690,10030,10030,10030,10030,0
20230628,164900,245037690,10030,10030,10030,10030,0
20230628,164800,245037690,10030,10030,10030,10030,0
20230628,164700,245037690,10030,10030,10030,10030,0
20230628,164600,245037690,10030,10030,10030,10030,0
20230628,164500,245037690,10030,10030,10030,10030,500
20230628,164400,245037690,10030,10030,10030,10030,0
20230628,164300,245037690,10030,10030,10030,10030,0
20230628,164200,245037690,10030,10030,10030,10030,0
20230628,164100,245037690,10030,10030,10030,10030,0
20230628,164000,245037690,10030,10030,10030,10030,0
20230628,163900,245037690,10030,10030,10030,10030,0
20230628,163800,245037690,10030,10030,10030,10030,0
20230628,163700,245037690,10030,10030,10030,10030,0
20230628,163600,245037690,10030,10030,10030,10030,0
20230628,163500,245037690,10030,10030,10030,10030,0
20230628,163400,245037690,10030,10030,10030,10030,0
20230628,163300,245037690,10030,10030,10030,10030,0
20230628,163200,245037690,10030,10030,10030,10030,0
20230628,163100,245037690,10030,10030,10030,10030,0
20230628,163000,245037690,10030,10030,10030,10030,0
20230628,162900,245037690,10030,10030,10030,10030,0
20230628,162800,245037690,10030,10030,10030,10030,0
20230628,162700,245037690,10030,10030,10030,10030,0
20230628,162600,245037690,10030,10030,10030,10030,0
20230628,162500,245037690,10030,10030,10030,10030,0
20230628,162400,245037690,10030,10030,10030,10030,0
20230628,162300,245037690,10030,10030,10030,10030,0
20230628,162200,245037690,10030,10030,10030,10030,0
20230628,162100,245037690,10030,10030,10030,10030,0
20230628,162000,245037690,10030,10030,10030,10030,0
20230628,161900,245037690,10030,10030,10030,10030,0
20230628,161800,245037690,10030,10030,10030,10030,0
20230628,161700,245037690,10030,10030,10030,10030,0
20230628,161600,245037690,10030,10030,10030,10030,0
20230628,161500,245037690,10030,10030,10030,10030,500
20230628,161400,245037690,10030,10030,10030,10030,0
20230628,161300,245037690,10030,10030,10030,10030,0
20230628,161200,245037690,10030,10030,10030,10030,0
20230628,161100,245037690,10030,10030,10030,10030,0
20230628,161000,245037690,10030,10030,10030,10030,0
20230628,160900,245037690,10030,10030,10030,10030,0
20230628,160800,245037690,10030,10030,10030,10030,0
20230628,160700,245037690,10030,10030,10030,10030,0
20230628,160600,245037690,10030,10030,10030,10030,0
20230628,160500,245037690,10030,10030,10030,10030,0
20230628,160400,245037690,10030,10030,10030,10030,0
20230628,160300,245037690,10030,10030,10030,10030,0
20230628,160200,245037690,10030,10030,10030,10030,0
20230628,160100,245037690,10030,10030,10030,10030,0
20230628,160000,245037690,10030,10030,10030,10030,0
20230628,155900,245037690,10030,10030,10030,10030,0
20230628,155800,245037690,10030,10030,10030,10030,0
20230628,155700,245037690,10030,10030,10030,10030,0
20230628,155600,245037690,10030,10030,10030,10030,0
20230628,155500,245037690,10030,10030,10030,10030,0
20230628,155400,245037690,10030,10030,10030,10030,0
20230628,155300,245037690,10030,10030,10030,10030,0
20230628,155200,245037690,10030,10030,10030,10030,0
20230628,155100,245037690,10030,10030,10030,10030,0
20230628,155000,245037690,10030,10030,10030,10030,0
20230628,154900,245037690,10030,10030,10030,10030,0
20230628,154800,245037690,10030,10030,10030,10030,0
20230628,154700,245037690,10030,10030,10030,10030,0
20230628,154600,245037690,10030,10030,10030,10030,0
20230628,154500,245037690,10030,10030,10030,10030,500
20230628,154400,245037690,10030,10030,10030,10030,0
20230628,154300,245037690,10030,10030,10030,10030,0
20230628,154200,245037690,10030,10030,10030,10030,0
20230628,154100,245037690,10030,10030,10030,10030,0
20230628,154000,245037690,10030,10030,10030,10030,0
20230628,153900,245037690,10030,10030,10030,10030,0
20230628,153800,245037690,10030,10030,10030,10030,0
20230628,153700,245037690,10030,10030,10030,10030,0
20230628,153600,245037690,10030,10030,10030,10030,0
20230628,153500,245037690,10030,10030,10030,10030,0
20230628,153400,245037690,10030,10030,10030,10030,0
20230628,153300,245037690,10030,10030,10030,10030,0
20230628,153200,245037690,10030,10030,10030,10030,0
20230628,153100,245037690,10030,10030,10030,10030,0
20230628,153000,245037690,10030,10030,10030,10030,0
20230628,152900,245037690,10030,10030,10030,10030,0
20230628,152800,245037690,10030,10030,10030,10030,0
20230628,152700,245037690,10030,10030,10030,10030,0
20230628,152600,245037690,10030,10030,10030,10030,0
20230628,152500,245037690,10030,10030,10030,10030,0
20230628,152400,245037690,10030,10030,10030,10030,0
20230628,152300,245037690,10030,10030,10030,10030,0
20230628,152200,245037690,10030,10030,10030,10030,0
20230628,152100,245037690,10030,10030,10030,10030,0
20230628,152000,245037690,10030,10030,10030,10030,0
20230628,151900,245037690,10030,10030,10030,10030,0
20230628,151800,245037690,10030,10030,10030,10030,500
20230628,151700,240022690,10030,10030,10030,10030,995
20230628,151600,230042840,10030,10030,10030,10030,0
20230628,151500,230042840,10030,10030,10030,10030,0
20230628,151400,230042840,10030,10030,10030,10030,0
20230628,151300,230042840,10030,10030,10030,10030,0
20230628,151200,230042840,10030,10030,10030,10030,0
20230628,151100,230042840,10030,10030,10030,10030,0
20230628,151000,230042840,10030,10030,10030,10030,25
20230628,150900,229792090,10030,10030,10030,10030,0
20230628,150800,229792090,10030,10030,10030,10030,0
20230628,150700,229792090,10030,10030,10030,10030,0
20230628,150600,229792090,10030,10030,10030,10030,0
20230628,150500,229792090,10030,10030,10030,10030,0
20230628,150400,229792090,10030,10030,10030,10030,49
20230628,150300,229300620,10030,10030,10030,10030,0
20230628,150200,229300620,10030,10030,10030,10030,0
20230628,150100,229300620,10030,10030,10030,10030,0
20230628,150000,229300620,10030,10030,10030,10030,0
20230628,145900,229300620,10030,10030,10030,10030,0
20230628,145800,229300620,10030,10030,10030,10030,1
20230628,145700,229290590,10030,10030,10030,10030,0
20230628,145600,229290590,10030,10030,10030,10030,0
20230628,145500,229290590,10030,10030,10030,10030,0
20230628,145400,229290590,10030,10030,10030,10030,0
20230628,145300,229290590,10030,10030,10030,10030,0
20230628,145200,229290590,10030,10030,10030,10030,0
20230628,145100,229290590,10030,10030,10030,10030,0
20230628,145000,229290590,10030,10030,10030,10030,0
20230628,144900,229290590,10030,10030,10030,10030,64
20230628,144800,228648670,10030,10030,10030,10030,0
20230628,144700,228648670,10030,10030,10030,10030,0
20230628,144600,228648670,10030,10030,10030,10030,0
20230628,144500,228648670,10030,10030,10030,10030,0
20230628,144400,228648670,10030,10030,10030,10030,0
20230628,144300,228648670,10030,10030,10030,10030,0
20230628,144200,228648670,10030,10030,10030,10030,0
20230628,144100,228648670,10030,10030,10030,10030,0
20230628,144000,228648670,10030,10030,10030,10030,2
20230628,143900,228628610,10030,10030,10030,10030,0
20230628,143800,228628610,10030,10030,10030,10030,0
20230628,143700,228628610,10030,10030,10030,10030,0
20230628,143600,228628610,10030,10030,10030,10030,0
20230628,143500,228628610,10030,10030,10030,10030,0
20230628,143400,228628610,10030,10030,10030,10030,1
20230628,143300,228618580,10030,10030,10030,10030,0
20230628,143200,228618580,10030,10030,10030,10030,0
20230628,143100,228618580,10030,10030,10030,10030,0
20230628,143000,228618580,10030,10030,10030,10030,0
20230628,142900,228618580,10030,10030,10030,10030,0
20230628,142800,228618580,10030,10030,10030,10030,0
20230628,142700,228618580,10030,10030,10030,10030,0
20230628,142600,228618580,10030,10030,10030,10030,0
20230628,142500,228618580,10030,10030,10030,10030,0
20230628,142400,228618580,10030,10030,10030,10030,0
20230628,142300,228618580,10030,10030,10030,10030,0
20230628,142200,228618580,10030,10030,10030,10030,0
20230628,142100,228618580,10030,10030,10030,10030,0
20230628,142000,228618580,10030,10030,10030,10030,0
20230628,141900,228618580,10030,10030,10030,10030,0
20230628,141800,228618580,10030,10030,10030,10030,0
20230628,141700,228618580,10030,10030,10030,10030,0
20230628,141600,228618580,10030,10030,10030,10030,100
20230628,141500,227615580,10030,10030,10030,10030,0
20230628,141400,227615580,10030,10030,10030,10030,0
20230628,141300,227615580,10030,10030,10030,10030,0
20230628,141200,227615580,10030,10030,10030,10030,60
20230628,141100,227013780,10030,10030,10030,10030,0
20230628,141000,227013780,10030,10030,10030,10030,0
20230628,140900,227013780,10030,10030,10030,10030,61
20230628,140800,226401950,10030,10030,10030,10030,0
20230628,140700,226401950,10030,10030,10030,10030,0
20230628,140600,226401950,10030,10030,10030,10030,0
20230628,140500,226401950,10030,10030,10030,10030,0
20230628,140400,226401950,10030,10030,10030,10030,0
20230628,140300,226401950,10030,10030,10030,10030,0
20230628,140200,226401950,10030,10030,10030,10030,0
20230628,140100,226401950,10030,10030,10030,10030,0
20230628,140000,226401950,10030,10030,10030,10030,0
20230628,135900,226401950,10030,10030,10030,10030,0
20230628,135800,226401950,10030,10030,10030,10030,1
20230628,135700,226391920,10030,10030,10030,10030,0
20230628,135600,226391920,10030,10030,10030,10030,0
20230628,135500,226391920,10030,10030,10030,10030,0
20230628,135400,226391920,10030,10030,10030,10030,0
20230628,135300,226391920,10030,10030,10030,10030,0
20230628,135200,226391920,10030,10030,10030,10030,0
20230628,135100,226391920,10030,10030,10030,10030,0
20230628,135000,226391920,10030,10030,10030,10030,0
20230628,134900,226391920,10030,10030,10030,10030,0
20230628,134800,226391920,10030,10030,10030,10030,0
20230628,134700,226391920,10030,10030,10030,10030,0
20230628,134600,226391920,10030,10030,10030,10030,0
20230628,134500,226391920,10030,10030,10030,10030,0
20230628,134400,226391920,10030,10030,10030,10030,0
20230628,134300,226391920,10030,10030,10030,10030,0
20230628,134200,226391920,10030,10030,10030,10030,0
20230628,134100,226391920,10030,10030,10030,10030,0
20230628,134000,226391920,10030,10030,10030,10030,0
20230628,133900,226391920,10030,10030,10030,10030,0
20230628,133800,226391920,10030,10030,10030,10030,0
20230628,133700,226391920,10030,10030,10030,10030,0
20230628,133600,226391920,10030,10030,10030,10030,0
20230628,133500,226391920,10030,10030,10030,10030,0
20230628,133400,226391920,10030,10030,10030,10030,0
20230628,133300,226391920,10030,10030,10030,10030,0
20230628,133200,226391920,10030,10030,10030,10030,0
20230628,133100,226391920,10030,10030,10030,10030,0
20230628,133000,226391920,10030,10030,10030,10030,50
20230628,132900,225890420,10030,10030,10030,10030,0
20230628,132800,225890420,10030,10030,10030,10030,0
20230628,132700,225890420,10030,10030,10030,10030,0
20230628,132600,225890420,10030,10030,10030,10030,0
20230628,132500,225890420,10030,10030,10030,10030,7
20230628,132400,225820210,10030,10030,10030,10030,0
20230628,132300,225820210,10030,10030,10030,10030,0
20230628,132200,225820210,10030,10030,10030,10030,0
20230628,132100,225820210,10030,10030,10030,10030,0
20230628,132000,225820210,10030,10030,10030,10030,5
20230628,131900,225770060,10030,10030,10030,10030,0
20230628,131800,225770060,10030,10030,10030,10030,0
20230628,131700,225770060,10030,10030,10030,10030,0
20230628,131600,225770060,10030,10030,10030,10030,0
20230628,131500,225770060,10030,10030,10030,10030,0
20230628,131400,225770060,10030,10030,10030,10030,0
20230628,131300,225770060,10030,10030,10030,10030,0
20230628,131200,225770060,10030,10030,10030,10030,0
20230628,131100,225770060,10030,10030,10030,10030,0
20230628,131000,225770060,10030,10030,10030,10030,0
20230628,130900,225770060,10030,10030,10030,10030,0
20230628,130800,225770060,10030,10030,10030,10030,0
20230628,130700,225770060,10030,10030,10030,10030,0
20230628,130600,225770060,10030,10030,10030,10030,0
20230628,130500,225770060,10030,10030,10030,10030,0
20230628,130400,225770060,10030,10030,10030,10030,0
20230628,130300,225770060,10030,10030,10030,10030,0
20230628,130200,225770060,10030,10030,10030,10030,0
20230628,130100,225770060,10030,10030,10030,10030,0
20230628,130000,225770060,10030,10030,10030,10030,0
20230628,125900,225770060,10030,10030,10030,10030,0
20230628,125800,225770060,10030,10030,10030,10030,0
20230628,125700,225770060,10030,10030,10030,10030,0
20230628,125600,225770060,10030,10030,10030,10030,0
20230628,125500,225770060,10030,10030,10030,10030,1
20230628,125400,225760030,10030,10030,10030,10030,0
20230628,125300,225760030,10030,10030,10030,10030,0
20230628,125200,225760030,10030,10030,10030,10030,0
20230628,125100,225760030,10030,10030,10030,10030,0
20230628,125000,225760030,10030,10030,10030,10030,0
20230628,124900,225760030,10030,10030,10030,10030,0
20230628,124800,225760030,10030,10030,10030,10030,0
20230628,124700,225760030,10030,10030,10030,10030,0
20230628,124600,225760030,10030,10030,10030,10030,0
20230628,124500,225760030,10030,10030,10030,10030,0
20230628,124400,225760030,10030,10030,10030,10030,0
20230628,124300,225760030,10030,10030,10030,10030,0
20230628,124200,225760030,10030,10030,10030,10030,0
20230628,124100,225760030,10030,10030,10030,10030,0
20230628,124000,225760030,10030,10030,10030,10030,0
20230628,123900,225760030,10030,10030,10030,10030,0
20230628,123800,225760030,10030,10030,10030,10030,0
20230628,123700,225760030,10030,10030,10030,10030,64
20230628,123600,225118110,10030,10030,10030,10030,0
20230628,123500,225118110,10030,10030,10030,10030,0
20230628,123400,225118110,10030,10030,10030,10030,0
20230628,123300,225118110,10030,10030,10030,10030,4
20230628,123200,225077990,10030,10030,10030,10030,2
20230628,123100,225057930,10030,10030,10030,10030,0
20230628,123000,225057930,10030,10030,10030,10030,0
20230628,122900,225057930,10030,10030,10030,10030,0
20230628,122800,225057930,10030,10030,10030,10030,0
20230628,122700,225057930,10030,10030,10030,10030,0
20230628,122600,225057930,10030,10030,10030,10030,0
20230628,122500,225057930,10030,10030,10030,10030,0
20230628,122400,225057930,10030,10030,10030,10030,0
20230628,122300,225057930,10030,10030,10030,10030,0
20230628,122200,225057930,10030,10030,10030,10030,0
20230628,122100,225057930,10030,10030,10030,10030,0
20230628,122000,225057930,10030,10030,10030,10030,5
20230628,121900,225007780,10030,10030,10030,10030,0
20230628,121800,225007780,10030,10030,10030,10030,0
20230628,121700,225007780,10030,10030,10030,10030,10
20230628,121600,224907480,10030,10030,10030,10030,0
20230628,121500,224907480,10030,10030,10030,10030,0
20230628,121400,224907480,10030,10030,10030,10030,0
20230628,121300,224907480,10030,10030,10030,10030,0
20230628,121200,224907480,10030,10030,10030,10030,0
20230628,121100,224907480,10030,10030,10030,10030,0
20230628,121000,224907480,10030,10030,10030,10030,0
20230628,120900,224907480,10030,10030,10030,10030,0
20230628,120800,224907480,10030,10030,10030,10030,0
20230628,120700,224907480,10030,10030,10030,10030,1
20230628,120600,224897450,10030,10030,10030,10030,0
20230628,120500,224897450,10030,10030,10030,10030,0
20230628,120400,224897450,10030,10030,10030,10030,0
20230628,120300,224897450,10030,10030,10030,10030,0
20230628,120200,224897450,10030,10030,10030,10030,0
20230628,120100,224897450,10030,10030,10030,10030,0
20230628,120000,224897450,10030,10030,10030,10030,0
20230628,115900,224897450,10030,10030,10030,10030,0
20230628,115800,224897450,10030,10030,10030,10030,0
20230628,115700,224897450,10030,10030,10030,10030,0
20230628,115600,224897450,10030,10030,10030,10030,0
20230628,115500,224897450,10030,10030,10030,10030,0
20230628,115400,224897450,10030,10030,10030,10030,0
20230628,115300,224897450,10030,10030,10030,10030,0
20230628,115200,224897450,10030,10030,10030,10030,0
20230628,115100,224897450,10030,10030,10030,10030,0
20230628,115000,224897450,10030,10030,10030,10030,0
20230628,114900,224897450,10030,10030,10030,10030,0
20230628,114800,224897450,10030,10030,10030,10030,0
20230628,114700,224897450,10030,10030,10030,10030,0
20230628,114600,224897450,10030,10030,10030,10030,0
20230628,114500,224897450,10030,10030,10030,10030,0
20230628,114400,224897450,10030,10030,10030,10030,0
20230628,114300,224897450,10030,10030,10030,10030,15
20230628,114200,224747000,10030,10030,10030,10030,0
20230628,114100,224747000,10030,10030,10030,10030,0
20230628,114000,224747000,10030,10030,10030,10030,0
20230628,113900,224747000,10030,10030,10030,10030,0
20230628,113800,224747000,10030,10030,10030,10030,0
20230628,113700,224747000,10030,10030,10030,10030,0
20230628,113600,224747000,10030,10030,10030,10030,50
20230628,113500,224245500,10030,10030,10030,10030,0
20230628,113400,224245500,10030,10030,10030,10030,0
20230628,113300,224245500,10030,10030,10030,10030,6
20230628,113200,224185320,10030,10030,10030,10030,5
20230628,113100,224135170,10030,10030,10030,10030,0
20230628,113000,224135170,10030,10030,10030,10030,0
20230628,112900,224135170,10030,10030,10030,10030,0
20230628,112800,224135170,10030,10030,10030,10030,0
20230628,112700,224135170,10030,10030,10030,10030,0
20230628,112600,224135170,10030,10030,10030,10030,0
20230628,112500,224135170,10030,10030,10030,10030,0
20230628,112400,224135170,10030,10030,10030,10030,0
20230628,112300,224135170,10030,10030,10030,10030,0
20230628,112200,224135170,10030,10030,10030,10030,0
20230628,112100,224135170,10030,10030,10030,10030,0
20230628,112000,224135170,10030,10030,10030,10030,0
20230628,111900,224135170,10030,10030,10030,10030,0
20230628,111800,224135170,10030,10030,10030,10030,0
20230628,111700,224135170,10030,10030,10030,10030,0
20230628,111600,224135170,10030,10030,10030,10030,0
20230628,111500,224135170,10030,10030,10030,10030,0
20230628,111400,224135170,10030,10030,10030,10030,0
20230628,111300,224135170,10030,10030,10030,10030,0
20230628,111200,224135170,10030,10030,10030,10030,10
20230628,111100,224034870,10030,10030,10030,10030,0
20230628,111000,224034870,10030,10030,10030,10030,0
20230628,110900,224034870,10030,10030,10030,10030,0
20230628,110800,224034870,10030,10030,10030,10030,0
20230628,110700,224034870,10030,10030,10030,10030,67
20230628,110600,223362860,10030,10030,10030,10030,0
20230628,110500,223362860,10030,10030,10030,10030,0
20230628,110400,223362860,10030,10030,10030,10030,0
20230628,110300,223362860,10030,10030,10030,10030,0
20230628,110200,223362860,10030,10030,10030,10030,0
20230628,110100,223362860,10030,10030,10030,10030,1
20230628,110000,223352830,10030,10030,10030,10030,0
20230628,105900,223352830,10030,10030,10030,10030,0
20230628,105800,223352830,10030,10030,10030,10030,0
20230628,105700,223352830,10030,10030,10030,10030,0
20230628,105600,223352830,10030,10030,10030,10030,0
20230628,105500,223352830,10030,10030,10030,10030,22
20230628,105400,223132170,10030,10030,10030,10030,0
20230628,105300,223132170,10030,10030,10030,10030,0
20230628,105200,223132170,10030,10030,10030,10030,0
20230628,105100,223132170,10030,10030,10030,10030,20
20230628,105000,222931570,10030,10030,10030,10030,0
20230628,104900,222931570,10030,10030,10030,10030,0
20230628,104800,222931570,10030,10030,10030,10030,0
20230628,104700,222931570,10030,10030,10030,10030,0
20230628,104600,222931570,10030,10030,10030,10030,0
20230628,104500,222931570,10030,10030,10030,10030,99
20230628,104400,221938600,10030,10030,10030,10030,16
20230628,104300,221778120,10030,10030,10030,10030,0
20230628,104200,221778120,10030,10030,10030,10030,0
20230628,104100,221778120,10030,10030,10030,10030,8
20230628,104000,221697880,10030,10030,10030,10030,0
20230628,103900,221697880,10030,10030,10030,10030,0
20230628,103800,221697880,10030,10030,10030,10030,0
20230628,103700,221697880,10030,10030,10030,10030,0
20230628,103600,221697880,10030,10030,10030,10030,0
20230628,103500,221697880,10030,10030,10030,10030,0
20230628,103400,221697880,10030,10030,10030,10030,0
20230628,103300,221697880,10030,10030,10030,10030,0
20230628,103200,221697880,10030,10030,10030,10030,0
20230628,103100,221697880,10030,10030,10030,10030,0
20230628,103000,221697880,10030,10030,10030,10030,0
20230628,102900,221697880,10030,10030,10030,10030,0
20230628,102800,221697880,10030,10030,10030,10030,0
20230628,102700,221697880,10030,10030,10030,10030,43
20230628,102600,221266590,10030,10030,10030,10030,20
20230628,102500,221065990,10030,10030,10030,10030,0
20230628,102400,221065990,10030,10030,10030,10030,12
20230628,102300,220945630,10030,10030,10030,10030,0
20230628,102200,220945630,10030,10030,10030,10030,0
20230628,102100,220945630,10030,10030,10030,10030,0
20230628,102000,220945630,10030,10030,10030,10030,0
20230628,101900,220945630,10030,10030,10030,10030,1
20230628,101800,220935600,10030,10030,10030,10030,0
20230628,101700,220935600,10030,10030,10030,10030,0
20230628,101600,220935600,10030,10030,10030,10030,0
20230628,101500,220935600,10030,10030,10030,10030,1
20230628,101400,220925570,10030,10030,10030,10030,5
20230628,101300,220875420,10030,10030,10030,10030,5
20230628,101200,220825270,10030,10030,10030,10030,0
20230628,101100,220825270,10030,10030,10030,10030,0
20230628,101000,220825270,10030,10030,10030,10030,2
20230628,100900,220805210,10030,10030,10030,10030,100
20230628,100800,219802210,10030,10030,10030,10030,30
20230628,100700,219501310,10030,10030,10030,10030,200
20230628,100600,217495310,10030,10030,10030,10030,0
20230628,100500,217495310,10030,10030,10030,10030,501
20230628,100400,212470280,10030,10030,10030,10030,0
20230628,100300,212470280,10030,10030,10030,10030,0
20230628,100200,212470280,10030,10030,10030,10030,0
20230628,100100,212470280,10030,10030,10030,10030,33
20230628,100000,212139290,10030,10030,10030,10030,40
20230628,095900,211738090,10030,10030,10030,10030,0
20230628,095800,211738090,10030,10030,10030,10030,527
20230628,095700,206452280,10030,10030,10030,10030,0
20230628,095600,206452280,10030,10030,10030,10030,0
20230628,095500,206452280,10030,10030,10030,10030,1
20230628,095400,206442250,10030,10030,10030,10030,0
20230628,095300,206442250,10030,10030,10030,10030,100
20230628,095200,205439250,10030,10030,10030,10030,1029
20230628,095100,195118380,10030,10030,10030,10030,0
20230628,095000,195118380,10030,10030,10030,10030,463
20230628,094900,190474490,10030,10030,10030,10030,12
20230628,094800,190354130,10030,10030,10030,10030,361
20230628,094700,186733300,10030,10030,10030,10030,1896
20230628,094600,167716420,10030,10030,10030,10030,1370
20230628,094500,153975320,10030,10030,10030,10030,50
20230628,094400,153473820,10030,10030,10030,10030,4689
20230628,094300,106443150,10030,10030,10030,10030,25
20230628,094200,106192400,10030,10030,10030,10030,0
20230628,094100,106192400,10030,10030,10030,10030,1
20230628,094000,106182370,10030,10030,10030,10030,4
20230628,093900,106142250,10030,10030,10030,10030,2
20230628,093800,106122190,10030,10030,10030,10030,0
20230628,093700,106122190,10030,10030,10030,10030,0
20230628,093600,106122190,10030,10030,10030,10030,693
20230628,093500,99171400,10030,10030,10030,10030,112
20230628,093400,98048040,10030,10030,10030,10030,15
20230628,093300,97897590,10030,10030,10030,10030,50
20230628,093200,97396090,10030,10030,10030,10030,310
20230628,093100,94286790,10030,10030,10030,10030,1
20230628,093000,94276760,10030,10030,10030,10030,3
20230628,092900,94246670,10030,10030,10030,10030,0
20230628,092800,94246670,10030,10030,10030,10030,0
20230628,092700,94246670,10030,10030,10030,10030,10
20230628,092600,94146370,10030,10030,10030,10030,0
20230628,092500,94146370,10030,10030,10030,10030,0
20230628,092400,94146370,10030,10030,10030,10030,1
20230628,092300,94136340,10030,10030,10030,10030,5
20230628,092200,94086190,10030,10030,10030,10030,175
20230628,092100,92330940,10030,10030,10030,10030,149
20230628,092000,90836470,10030,10030,10030,10030,2
20230628,091900,90816410,10030,10030,10030,10030,100
20230628,091800,89813410,10030,10030,10030,10030,0
20230628,091700,89813410,10030,10030,10030,10030,10
20230628,091600,89713110,10030,10030,10030,10030,10
20230628,091500,89612810,10030,10030,10030,10030,100
20230628,091400,88609810,10030,10030,10030,10030,0
20230628,091300,88609810,10030,10030,10030,10030,102
20230628,091200,87586750,10030,10030,10030,10030,120
20230628,091100,86383150,10030,10030,10030,10030,121
20230628,091000,85169520,10030,10030,10030,10030,51
20230628,090900,84657990,10030,10030,10030,10030,162
20230628,090800,83033130,10030,10030,10030,10030,1184
20230628,090700,71157610,10030,10030,10030,10030,138
20230628,090600,69773470,10030,10030,10030,10030,640
20230628,090500,63354270,10030,10260,10260,10030,3125
20230628,090400,31885710,10250,10520,10520,10250,822
20230628,090300,23328870,10610,10700,10700,10610,260
20230628,090200,20565400,10700,10700,10700,10700,1922
20230628,090100,0,11800,11800,11800,11800,0
20230628,090000,0,11800,11800,11800,11800,0