KissMeData/044990/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191700,37672420,14700,14530,14700,14530,111
20230628,191600,37672420,14700,14700,14700,14700,0
20230628,191500,37672420,14700,14700,14700,14700,0
20230628,191400,37672420,14700,14700,14700,14700,0
20230628,191300,37672420,14700,14700,14700,14700,0
20230628,191200,37672420,14700,14700,14700,14700,0
20230628,191100,37672420,14700,14700,14700,14700,0
20230628,191000,37672420,14700,14700,14700,14700,0
20230628,190900,37672420,14700,14700,14700,14700,0
20230628,190800,37672420,14700,14700,14700,14700,0
20230628,190700,37672420,14700,14700,14700,14700,0
20230628,190600,37672420,14700,14700,14700,14700,0
20230628,190500,37672420,14700,14700,14700,14700,0
20230628,190400,37672420,14700,14700,14700,14700,0
20230628,190300,37672420,14700,14700,14700,14700,0
20230628,190200,37672420,14700,14700,14700,14700,0
20230628,190100,37672420,14700,14700,14700,14700,0
20230628,190000,37672420,14700,14700,14700,14700,0
20230628,185900,37672420,14700,14700,14700,14700,0
20230628,185800,37672420,14700,14700,14700,14700,0
20230628,185700,37672420,14700,14700,14700,14700,0
20230628,185600,37672420,14700,14700,14700,14700,0
20230628,185500,37672420,14700,14700,14700,14700,0
20230628,185400,37672420,14700,14700,14700,14700,0
20230628,185300,37672420,14700,14700,14700,14700,0
20230628,185200,37672420,14700,14700,14700,14700,0
20230628,185100,37672420,14700,14700,14700,14700,0
20230628,185000,37672420,14700,14700,14700,14700,0
20230628,184900,37672420,14700,14700,14700,14700,0
20230628,184800,37672420,14700,14700,14700,14700,0
20230628,184700,37672420,14700,14530,14700,14530,111
20230628,184600,37672420,14700,14700,14700,14700,0
20230628,184500,37672420,14700,14700,14700,14700,0
20230628,184400,37672420,14700,14700,14700,14700,0
20230628,184300,37672420,14700,14700,14700,14700,0
20230628,184200,37672420,14700,14700,14700,14700,0
20230628,184100,37672420,14700,14700,14700,14700,0
20230628,184000,37672420,14700,14700,14700,14700,0
20230628,183900,37672420,14700,14700,14700,14700,0
20230628,183800,37672420,14700,14700,14700,14700,0
20230628,183700,37672420,14700,14700,14700,14700,0
20230628,183600,37672420,14700,14700,14700,14700,0
20230628,183500,37672420,14700,14700,14700,14700,0
20230628,183400,37672420,14700,14700,14700,14700,0
20230628,183300,37672420,14700,14700,14700,14700,0
20230628,183200,37672420,14700,14700,14700,14700,0
20230628,183100,37672420,14700,14700,14700,14700,0
20230628,183000,37672420,14700,14700,14700,14700,0
20230628,182900,37672420,14700,14700,14700,14700,0
20230628,182800,37672420,14700,14700,14700,14700,0
20230628,182700,37672420,14700,14700,14700,14700,0
20230628,182600,37672420,14700,14700,14700,14700,0
20230628,182500,37672420,14700,14700,14700,14700,0
20230628,182400,37672420,14700,14700,14700,14700,0
20230628,182300,37672420,14700,14700,14700,14700,0
20230628,182200,37672420,14700,14700,14700,14700,0
20230628,182100,37672420,14700,14700,14700,14700,0
20230628,182000,37672420,14700,14700,14700,14700,0
20230628,181900,37672420,14700,14700,14700,14700,0
20230628,181800,37672420,14700,14700,14700,14700,0
20230628,181700,37672420,14700,14530,14700,14530,111
20230628,181600,37672420,14700,14700,14700,14700,0
20230628,181500,37672420,14700,14700,14700,14700,0
20230628,181400,37672420,14700,14700,14700,14700,0
20230628,181300,37672420,14700,14700,14700,14700,0
20230628,181200,37672420,14700,14700,14700,14700,0
20230628,181100,37672420,14700,14700,14700,14700,0
20230628,181000,37672420,14700,14700,14700,14700,0
20230628,180900,37672420,14700,14700,14700,14700,0
20230628,180800,37672420,14700,14700,14700,14700,0
20230628,180700,37672420,14700,14700,14700,14700,0
20230628,180600,37672420,14700,14700,14700,14700,0
20230628,180500,37672420,14700,14700,14700,14700,0
20230628,180400,37672420,14700,14700,14700,14700,0
20230628,180300,37672420,14700,14700,14700,14700,0
20230628,180200,37672420,14700,14700,14700,14700,0
20230628,180100,37672420,14700,14700,14700,14700,0
20230628,180000,37672420,14700,14700,14700,14700,0
20230628,175900,37672420,14700,14700,14700,14700,0
20230628,175800,37672420,14700,14700,14700,14700,0
20230628,175700,37672420,14700,14700,14700,14700,0
20230628,175600,37672420,14700,14700,14700,14700,0
20230628,175500,37672420,14700,14700,14700,14700,0
20230628,175400,37672420,14700,14700,14700,14700,0
20230628,175300,37672420,14700,14700,14700,14700,0
20230628,175200,37672420,14700,14700,14700,14700,0
20230628,175100,37672420,14700,14700,14700,14700,0
20230628,175000,37672420,14700,14700,14700,14700,0
20230628,174900,37672420,14700,14700,14700,14700,0
20230628,174800,37672420,14700,14700,14700,14700,0
20230628,174700,37672420,14700,14530,14700,14530,111
20230628,174600,37672420,14700,14700,14700,14700,0
20230628,174500,37672420,14700,14700,14700,14700,0
20230628,174400,37672420,14700,14700,14700,14700,0
20230628,174300,37672420,14700,14700,14700,14700,0
20230628,174200,37672420,14700,14700,14700,14700,0
20230628,174100,37672420,14700,14700,14700,14700,0
20230628,174000,37672420,14700,14700,14700,14700,0
20230628,173900,37672420,14700,14700,14700,14700,0
20230628,173800,37672420,14700,14700,14700,14700,0
20230628,173700,37672420,14700,14700,14700,14700,0
20230628,173600,37672420,14700,14700,14700,14700,0
20230628,173500,37672420,14700,14700,14700,14700,0
20230628,173400,37672420,14700,14700,14700,14700,0
20230628,173300,37672420,14700,14700,14700,14700,0
20230628,173200,37672420,14700,14700,14700,14700,0
20230628,173100,37672420,14700,14700,14700,14700,0
20230628,173000,37672420,14700,14700,14700,14700,0
20230628,172900,37672420,14700,14700,14700,14700,0
20230628,172800,37672420,14700,14700,14700,14700,0
20230628,172700,37672420,14700,14700,14700,14700,0
20230628,172600,37672420,14700,14700,14700,14700,0
20230628,172500,37672420,14700,14700,14700,14700,0
20230628,172400,37672420,14700,14700,14700,14700,0
20230628,172300,37672420,14700,14700,14700,14700,0
20230628,172200,37672420,14700,14700,14700,14700,0
20230628,172100,37672420,14700,14700,14700,14700,0
20230628,172000,37672420,14700,14700,14700,14700,0
20230628,171900,37672420,14700,14700,14700,14700,0
20230628,171800,37672420,14700,14700,14700,14700,0
20230628,171700,37672420,14700,14530,14700,14530,111
20230628,171600,37672420,14700,14700,14700,14700,0
20230628,171500,37672420,14700,14700,14700,14700,0
20230628,171400,37672420,14700,14700,14700,14700,0
20230628,171300,37672420,14700,14700,14700,14700,0
20230628,171200,37672420,14700,14700,14700,14700,0
20230628,171100,37672420,14700,14700,14700,14700,0
20230628,171000,37672420,14700,14700,14700,14700,0
20230628,170900,37672420,14700,14700,14700,14700,0
20230628,170800,37672420,14700,14700,14700,14700,0
20230628,170700,37672420,14700,14700,14700,14700,0
20230628,170600,37672420,14700,14700,14700,14700,0
20230628,170500,37672420,14700,14700,14700,14700,0
20230628,170400,37672420,14700,14700,14700,14700,0
20230628,170300,37672420,14700,14700,14700,14700,0
20230628,170200,37672420,14700,14700,14700,14700,0
20230628,170100,37672420,14700,14700,14700,14700,0
20230628,170000,37672420,14700,14700,14700,14700,0
20230628,165900,37672420,14700,14700,14700,14700,0
20230628,165800,37672420,14700,14700,14700,14700,0
20230628,165700,37672420,14700,14700,14700,14700,0
20230628,165600,37672420,14700,14700,14700,14700,0
20230628,165500,37672420,14700,14700,14700,14700,0
20230628,165400,37672420,14700,14700,14700,14700,0
20230628,165300,37672420,14700,14700,14700,14700,0
20230628,165200,37672420,14700,14700,14700,14700,0
20230628,165100,37672420,14700,14700,14700,14700,0
20230628,165000,37672420,14700,14700,14700,14700,0
20230628,164900,37672420,14700,14700,14700,14700,0
20230628,164800,37672420,14700,14700,14700,14700,0
20230628,164700,37672420,14700,14530,14700,14530,111
20230628,164600,37672420,14700,14700,14700,14700,0
20230628,164500,37672420,14700,14700,14700,14700,0
20230628,164400,37672420,14700,14700,14700,14700,0
20230628,164300,37672420,14700,14700,14700,14700,0
20230628,164200,37672420,14700,14700,14700,14700,0
20230628,164100,37672420,14700,14700,14700,14700,0
20230628,164000,37672420,14700,14700,14700,14700,0
20230628,163900,37672420,14700,14700,14700,14700,0
20230628,163800,37672420,14700,14700,14700,14700,0
20230628,163700,37672420,14700,14700,14700,14700,0
20230628,163600,37672420,14700,14700,14700,14700,0
20230628,163500,37672420,14700,14700,14700,14700,0
20230628,163400,37672420,14700,14700,14700,14700,0
20230628,163300,37672420,14700,14700,14700,14700,0
20230628,163200,37672420,14700,14700,14700,14700,0
20230628,163100,37672420,14700,14700,14700,14700,0
20230628,163000,37672420,14700,14700,14700,14700,0
20230628,162900,37672420,14700,14700,14700,14700,0
20230628,162800,37672420,14700,14700,14700,14700,0
20230628,162700,37672420,14700,14700,14700,14700,0
20230628,162600,37672420,14700,14700,14700,14700,0
20230628,162500,37672420,14700,14700,14700,14700,0
20230628,162400,37672420,14700,14700,14700,14700,0
20230628,162300,37672420,14700,14700,14700,14700,0
20230628,162200,37672420,14700,14700,14700,14700,0
20230628,162100,37672420,14700,14700,14700,14700,0
20230628,162000,37672420,14700,14700,14700,14700,0
20230628,161900,37672420,14700,14700,14700,14700,0
20230628,161800,37672420,14700,14700,14700,14700,0
20230628,161700,37672420,14700,14530,14700,14530,111
20230628,161600,37672420,14700,14700,14700,14700,0
20230628,161500,37672420,14700,14700,14700,14700,0
20230628,161400,37672420,14700,14700,14700,14700,0
20230628,161300,37672420,14700,14700,14700,14700,0
20230628,161200,37672420,14700,14700,14700,14700,0
20230628,161100,37672420,14700,14700,14700,14700,0
20230628,161000,37672420,14700,14700,14700,14700,0
20230628,160900,37672420,14700,14700,14700,14700,0
20230628,160800,37672420,14700,14700,14700,14700,0
20230628,160700,37672420,14700,14700,14700,14700,0
20230628,160600,37672420,14700,14700,14700,14700,0
20230628,160500,37672420,14700,14700,14700,14700,0
20230628,160400,37672420,14700,14700,14700,14700,0
20230628,160300,37672420,14700,14700,14700,14700,0
20230628,160200,37672420,14700,14700,14700,14700,0
20230628,160100,37672420,14700,14700,14700,14700,0
20230628,160000,37672420,14700,14700,14700,14700,0
20230628,155900,37672420,14700,14700,14700,14700,0
20230628,155800,37672420,14700,14700,14700,14700,0
20230628,155700,37672420,14700,14700,14700,14700,0
20230628,155600,37672420,14700,14700,14700,14700,0
20230628,155500,37672420,14700,14700,14700,14700,0
20230628,155400,37672420,14700,14700,14700,14700,0
20230628,155300,37672420,14700,14700,14700,14700,0
20230628,155200,37672420,14700,14700,14700,14700,0
20230628,155100,37672420,14700,14700,14700,14700,0
20230628,155000,37672420,14700,14700,14700,14700,0
20230628,154900,37672420,14700,14700,14700,14700,0
20230628,154800,37672420,14700,14700,14700,14700,0
20230628,154700,37672420,14700,14530,14700,14530,111
20230628,154600,37672420,14700,14700,14700,14700,0
20230628,154500,37672420,14700,14700,14700,14700,0
20230628,154400,37672420,14700,14700,14700,14700,0
20230628,154300,37672420,14700,14700,14700,14700,0
20230628,154200,37672420,14700,14700,14700,14700,0
20230628,154100,37672420,14700,14700,14700,14700,0
20230628,154000,37672420,14700,14700,14700,14700,0
20230628,153900,37672420,14700,14700,14700,14700,0
20230628,153800,37672420,14700,14700,14700,14700,0
20230628,153700,37672420,14700,14700,14700,14700,0
20230628,153600,37672420,14700,14700,14700,14700,0
20230628,153500,37672420,14700,14700,14700,14700,0
20230628,153400,37672420,14700,14700,14700,14700,0
20230628,153300,37672420,14700,14700,14700,14700,0
20230628,153200,37672420,14700,14700,14700,14700,0
20230628,153100,37672420,14700,14700,14700,14700,0
20230628,153000,37672420,14700,14700,14700,14700,0
20230628,152900,37672420,14700,14700,14700,14700,0
20230628,152800,37672420,14700,14700,14700,14700,0
20230628,152700,37672420,14700,14700,14700,14700,0
20230628,152600,37672420,14700,14700,14700,14700,0
20230628,152500,37672420,14700,14700,14700,14700,0
20230628,152400,37672420,14700,14700,14700,14700,0
20230628,152300,37672420,14700,14700,14700,14700,0
20230628,152200,37672420,14700,14700,14700,14700,0
20230628,152100,37672420,14700,14700,14700,14700,0
20230628,152000,37672420,14700,14700,14700,14700,0
20230628,151900,37672420,14700,14700,14700,14700,0
20230628,151800,37672420,14700,14700,14700,14700,0
20230628,151700,37672420,14700,14700,14700,14700,0
20230628,151600,37672420,14700,14700,14700,14700,0
20230628,151500,37672420,14700,14700,14700,14700,0
20230628,151400,37672420,14700,14700,14700,14700,0
20230628,151300,37672420,14700,14700,14700,14700,0
20230628,151200,37672420,14700,14700,14700,14700,0
20230628,151100,37672420,14700,14530,14700,14530,111
20230628,151000,36059420,14700,14700,14700,14700,0
20230628,150900,36059420,14700,14700,14700,14700,0
20230628,150800,36059420,14700,14700,14700,14700,0
20230628,150700,36059420,14700,14700,14700,14700,0
20230628,150600,36059420,14700,14700,14700,14700,0
20230628,150500,36059420,14700,14700,14700,14700,0
20230628,150400,36059420,14700,14700,14700,14700,0
20230628,150300,36059420,14700,14700,14700,14700,0
20230628,150200,36059420,14700,14700,14700,14700,0
20230628,150100,36059420,14700,14700,14700,14700,0
20230628,150000,36059420,14700,14700,14700,14700,0
20230628,145900,36059420,14700,14700,14700,14700,0
20230628,145800,36059420,14700,14700,14700,14700,0
20230628,145700,36059420,14700,14700,14700,14700,0
20230628,145600,36059420,14700,14700,14700,14700,1
20230628,145500,36044720,14530,14530,14530,14530,0
20230628,145400,36044720,14530,14530,14530,14530,0
20230628,145300,36044720,14530,14540,14540,14530,55
20230628,145200,35245070,14530,14530,14530,14530,0
20230628,145100,35245070,14530,14530,14530,14530,0
20230628,145000,35245070,14530,14550,14550,14530,500
20230628,144900,27974970,14680,14680,14680,14680,0
20230628,144800,27974970,14680,14680,14680,14680,0
20230628,144700,27974970,14680,14680,14680,14680,0
20230628,144600,27974970,14680,14680,14680,14680,0
20230628,144500,27974970,14680,14680,14680,14680,0
20230628,144400,27974970,14680,14680,14680,14680,0
20230628,144300,27974970,14680,14680,14680,14680,0
20230628,144200,27974970,14680,14680,14680,14680,0
20230628,144100,27974970,14680,14680,14680,14680,0
20230628,144000,27974970,14680,14680,14680,14680,0
20230628,143900,27974970,14680,14680,14680,14680,0
20230628,143800,27974970,14680,14680,14680,14680,0
20230628,143700,27974970,14680,14680,14680,14680,0
20230628,143600,27974970,14680,14680,14680,14680,0
20230628,143500,27974970,14680,14680,14680,14680,0
20230628,143400,27974970,14680,14680,14680,14680,0
20230628,143300,27974970,14680,14680,14680,14680,0
20230628,143200,27974970,14680,14680,14680,14680,0
20230628,143100,27974970,14680,14680,14680,14680,20
20230628,143000,27681370,14710,14710,14710,14710,0
20230628,142900,27681370,14710,14710,14710,14710,0
20230628,142800,27681370,14710,14710,14710,14710,0
20230628,142700,27681370,14710,14710,14710,14710,0
20230628,142600,27681370,14710,14710,14710,14710,0
20230628,142500,27681370,14710,14710,14710,14710,0
20230628,142400,27681370,14710,14710,14710,14710,0
20230628,142300,27681370,14710,14710,14710,14710,0
20230628,142200,27681370,14710,14710,14710,14710,0
20230628,142100,27681370,14710,14710,14710,14710,0
20230628,142000,27681370,14710,14710,14710,14710,0
20230628,141900,27681370,14710,14710,14710,14710,0
20230628,141800,27681370,14710,14710,14710,14710,0
20230628,141700,27681370,14710,14710,14710,14710,0
20230628,141600,27681370,14710,14710,14710,14710,0
20230628,141500,27681370,14710,14710,14710,14710,0
20230628,141400,27681370,14710,14710,14710,14710,0
20230628,141300,27681370,14710,14710,14710,14710,0
20230628,141200,27681370,14710,14710,14710,14710,0
20230628,141100,27681370,14710,14710,14710,14710,0
20230628,141000,27681370,14710,14710,14710,14710,0
20230628,140900,27681370,14710,14710,14710,14710,0
20230628,140800,27681370,14710,14710,14710,14710,0
20230628,140700,27681370,14710,14710,14710,14710,0
20230628,140600,27681370,14710,14710,14710,14710,0
20230628,140500,27681370,14710,14710,14710,14710,0
20230628,140400,27681370,14710,14710,14710,14710,0
20230628,140300,27681370,14710,14710,14710,14710,0
20230628,140200,27681370,14710,14710,14710,14710,0
20230628,140100,27681370,14710,14710,14710,14710,0
20230628,140000,27681370,14710,14710,14710,14710,0
20230628,135900,27681370,14710,14710,14710,14710,0
20230628,135800,27681370,14710,14710,14710,14710,0
20230628,135700,27681370,14710,14710,14710,14710,0
20230628,135600,27681370,14710,14710,14710,14710,0
20230628,135500,27681370,14710,14710,14710,14710,0
20230628,135400,27681370,14710,14710,14710,14710,0
20230628,135300,27681370,14710,14710,14710,14710,0
20230628,135200,27681370,14710,14710,14710,14710,0
20230628,135100,27681370,14710,14710,14710,14710,0
20230628,135000,27681370,14710,14710,14710,14710,0
20230628,134900,27681370,14710,14710,14710,14710,0
20230628,134800,27681370,14710,14710,14710,14710,0
20230628,134700,27681370,14710,14710,14710,14710,0
20230628,134600,27681370,14710,14710,14710,14710,0
20230628,134500,27681370,14710,14710,14710,14710,0
20230628,134400,27681370,14710,14710,14710,14710,0
20230628,134300,27681370,14710,14710,14710,14710,0
20230628,134200,27681370,14710,14710,14710,14710,0
20230628,134100,27681370,14710,14710,14710,14710,0
20230628,134000,27681370,14710,14710,14710,14710,0
20230628,133900,27681370,14710,14710,14710,14710,0
20230628,133800,27681370,14710,14710,14710,14710,0
20230628,133700,27681370,14710,14710,14710,14710,0
20230628,133600,27681370,14710,14710,14710,14710,0
20230628,133500,27681370,14710,14710,14710,14710,0
20230628,133400,27681370,14710,14710,14710,14710,30
20230628,133300,27240070,14740,14740,14740,14740,0
20230628,133200,27240070,14740,14740,14740,14740,0
20230628,133100,27240070,14740,14740,14740,14740,0
20230628,133000,27240070,14740,14740,14740,14740,0
20230628,132900,27240070,14740,14740,14740,14740,0
20230628,132800,27240070,14740,14740,14740,14740,0
20230628,132700,27240070,14740,14740,14740,14740,0
20230628,132600,27240070,14740,14740,14740,14740,0
20230628,132500,27240070,14740,14740,14740,14740,0
20230628,132400,27240070,14740,14740,14740,14740,0
20230628,132300,27240070,14740,14740,14740,14740,0
20230628,132200,27240070,14740,14740,14740,14740,0
20230628,132100,27240070,14740,14740,14740,14740,0
20230628,132000,27240070,14740,14740,14740,14740,0
20230628,131900,27240070,14740,14740,14740,14740,0
20230628,131800,27240070,14740,14740,14740,14740,0
20230628,131700,27240070,14740,14740,14740,14740,0
20230628,131600,27240070,14740,14740,14740,14740,0
20230628,131500,27240070,14740,14740,14740,14740,0
20230628,131400,27240070,14740,14740,14740,14740,0
20230628,131300,27240070,14740,14740,14740,14740,0
20230628,131200,27240070,14740,14740,14740,14740,0
20230628,131100,27240070,14740,14740,14740,14740,0
20230628,131000,27240070,14740,14740,14740,14740,0
20230628,130900,27240070,14740,14740,14740,14740,0
20230628,130800,27240070,14740,14740,14740,14740,0
20230628,130700,27240070,14740,14740,14740,14740,0
20230628,130600,27240070,14740,14740,14740,14740,0
20230628,130500,27240070,14740,14740,14740,14740,0
20230628,130400,27240070,14740,14740,14740,14740,0
20230628,130300,27240070,14740,14740,14740,14740,0
20230628,130200,27240070,14740,14740,14740,14740,0
20230628,130100,27240070,14740,14740,14740,14740,0
20230628,130000,27240070,14740,14740,14740,14740,0
20230628,125900,27240070,14740,14740,14740,14740,0
20230628,125800,27240070,14740,14740,14740,14740,0
20230628,125700,27240070,14740,14740,14740,14740,0
20230628,125600,27240070,14740,14740,14740,14740,0
20230628,125500,27240070,14740,14740,14740,14740,0
20230628,125400,27240070,14740,14740,14740,14740,0
20230628,125300,27240070,14740,14740,14740,14740,0
20230628,125200,27240070,14740,14740,14740,14740,0
20230628,125100,27240070,14740,14740,14740,14740,0
20230628,125000,27240070,14740,14740,14740,14740,0
20230628,124900,27240070,14740,14740,14740,14740,0
20230628,124800,27240070,14740,14740,14740,14740,0
20230628,124700,27240070,14740,14740,14740,14740,0
20230628,124600,27240070,14740,14740,14740,14740,0
20230628,124500,27240070,14740,14740,14740,14740,0
20230628,124400,27240070,14740,14740,14740,14740,0
20230628,124300,27240070,14740,14740,14740,14740,0
20230628,124200,27240070,14740,14740,14740,14740,0
20230628,124100,27240070,14740,14740,14740,14740,0
20230628,124000,27240070,14740,14740,14740,14740,0
20230628,123900,27240070,14740,14740,14740,14740,0
20230628,123800,27240070,14740,14740,14740,14740,0
20230628,123700,27240070,14740,14740,14740,14740,0
20230628,123600,27240070,14740,14740,14740,14740,0
20230628,123500,27240070,14740,14740,14740,14740,0
20230628,123400,27240070,14740,14740,14740,14740,0
20230628,123300,27240070,14740,14740,14740,14740,0
20230628,123200,27240070,14740,14740,14740,14740,0
20230628,123100,27240070,14740,14740,14740,14740,0
20230628,123000,27240070,14740,14740,14740,14740,0
20230628,122900,27240070,14740,14740,14740,14740,0
20230628,122800,27240070,14740,14740,14740,14740,0
20230628,122700,27240070,14740,14740,14740,14740,0
20230628,122600,27240070,14740,14740,14740,14740,0
20230628,122500,27240070,14740,14740,14740,14740,0
20230628,122400,27240070,14740,14740,14740,14740,0
20230628,122300,27240070,14740,14740,14740,14740,0
20230628,122200,27240070,14740,14740,14740,14740,0
20230628,122100,27240070,14740,14740,14740,14740,0
20230628,122000,27240070,14740,14740,14740,14740,0
20230628,121900,27240070,14740,14740,14740,14740,0
20230628,121800,27240070,14740,14740,14740,14740,0
20230628,121700,27240070,14740,14740,14740,14740,0
20230628,121600,27240070,14740,14740,14740,14740,0
20230628,121500,27240070,14740,14740,14740,14740,0
20230628,121400,27240070,14740,14740,14740,14740,0
20230628,121300,27240070,14740,14740,14740,14740,0
20230628,121200,27240070,14740,14740,14740,14740,0
20230628,121100,27240070,14740,14740,14740,14740,0
20230628,121000,27240070,14740,14740,14740,14740,0
20230628,120900,27240070,14740,14740,14740,14740,0
20230628,120800,27240070,14740,14740,14740,14740,0
20230628,120700,27240070,14740,14740,14740,14740,0
20230628,120600,27240070,14740,14740,14740,14740,0
20230628,120500,27240070,14740,14740,14740,14740,0
20230628,120400,27240070,14740,14740,14740,14740,0
20230628,120300,27240070,14740,14740,14740,14740,0
20230628,120200,27240070,14740,14740,14740,14740,0
20230628,120100,27240070,14740,14740,14740,14740,0
20230628,120000,27240070,14740,14740,14740,14740,0
20230628,115900,27240070,14740,14740,14740,14740,0
20230628,115800,27240070,14740,14740,14740,14740,0
20230628,115700,27240070,14740,14740,14740,14740,0
20230628,115600,27240070,14740,14740,14740,14740,0
20230628,115500,27240070,14740,14740,14740,14740,0
20230628,115400,27240070,14740,14740,14740,14740,0
20230628,115300,27240070,14740,14740,14740,14740,0
20230628,115200,27240070,14740,14740,14740,14740,0
20230628,115100,27240070,14740,14740,14740,14740,0
20230628,115000,27240070,14740,14740,14740,14740,0
20230628,114900,27240070,14740,14740,14740,14740,0
20230628,114800,27240070,14740,14740,14740,14740,0
20230628,114700,27240070,14740,14740,14740,14740,14
20230628,114600,27033710,14740,14740,14740,14740,0
20230628,114500,27033710,14740,14740,14740,14740,0
20230628,114400,27033710,14740,14740,14740,14740,0
20230628,114300,27033710,14740,14740,14740,14740,0
20230628,114200,27033710,14740,14740,14740,14740,0
20230628,114100,27033710,14740,14740,14740,14740,0
20230628,114000,27033710,14740,14740,14740,14740,0
20230628,113900,27033710,14740,14740,14740,14740,0
20230628,113800,27033710,14740,14740,14740,14740,0
20230628,113700,27033710,14740,14740,14740,14740,0
20230628,113600,27033710,14740,14740,14740,14740,1
20230628,113500,27018970,14770,14770,14770,14770,0
20230628,113400,27018970,14770,14770,14770,14770,0
20230628,113300,27018970,14770,14770,14770,14770,0
20230628,113200,27018970,14770,14770,14770,14770,0
20230628,113100,27018970,14770,14770,14770,14770,0
20230628,113000,27018970,14770,14770,14770,14770,0
20230628,112900,27018970,14770,14770,14770,14770,0
20230628,112800,27018970,14770,14770,14770,14770,0
20230628,112700,27018970,14770,14770,14770,14770,0
20230628,112600,27018970,14770,14770,14770,14770,0
20230628,112500,27018970,14770,14770,14770,14770,0
20230628,112400,27018970,14770,14770,14770,14770,0
20230628,112300,27018970,14770,14770,14770,14770,0
20230628,112200,27018970,14770,14770,14770,14770,0
20230628,112100,27018970,14770,14770,14770,14770,0
20230628,112000,27018970,14770,14770,14770,14770,0
20230628,111900,27018970,14770,14770,14770,14770,0
20230628,111800,27018970,14770,14770,14770,14770,0
20230628,111700,27018970,14770,14770,14770,14770,0
20230628,111600,27018970,14770,14770,14770,14770,1
20230628,111500,27004200,14770,14770,14770,14770,0
20230628,111400,27004200,14770,14770,14770,14770,0
20230628,111300,27004200,14770,14770,14770,14770,0
20230628,111200,27004200,14770,14770,14770,14770,0
20230628,111100,27004200,14770,14770,14770,14770,0
20230628,111000,27004200,14770,14770,14770,14770,0
20230628,110900,27004200,14770,14770,14770,14770,0
20230628,110800,27004200,14770,14770,14770,14770,0
20230628,110700,27004200,14770,14770,14770,14770,0
20230628,110600,27004200,14770,14770,14770,14770,10
20230628,110500,26856500,14500,14500,14500,14500,0
20230628,110400,26856500,14500,14500,14500,14500,0
20230628,110300,26856500,14500,14500,14500,14500,0
20230628,110200,26856500,14500,14500,14500,14500,0
20230628,110100,26856500,14500,14500,14500,14500,0
20230628,110000,26856500,14500,14500,14500,14500,0
20230628,105900,26856500,14500,14500,14500,14500,0
20230628,105800,26856500,14500,14500,14500,14500,76
20230628,105700,25754500,14500,14500,14500,14500,0
20230628,105600,25754500,14500,14500,14500,14500,0
20230628,105500,25754500,14500,14500,14500,14500,0
20230628,105400,25754500,14500,14500,14500,14500,300
20230628,105300,21404500,14500,14500,14500,14500,106
20230628,105200,19867500,14500,14510,14510,14500,1370
20230628,105100,0,14810,14810,14810,14810,0
20230628,105000,0,14810,14810,14810,14810,0
20230628,104900,0,14810,14810,14810,14810,0
20230628,104800,0,14810,14810,14810,14810,0
20230628,104700,0,14810,14810,14810,14810,0
20230628,104600,0,14810,14810,14810,14810,0
20230628,104500,0,14810,14810,14810,14810,0
20230628,104400,0,14810,14810,14810,14810,0
20230628,104300,0,14810,14810,14810,14810,0
20230628,104200,0,14810,14810,14810,14810,0
20230628,104100,0,14810,14810,14810,14810,0
20230628,104000,0,14810,14810,14810,14810,0
20230628,103900,0,14810,14810,14810,14810,0
20230628,103800,0,14810,14810,14810,14810,0
20230628,103700,0,14810,14810,14810,14810,0
20230628,103600,0,14810,14810,14810,14810,0
20230628,103500,0,14810,14810,14810,14810,0
20230628,103400,0,14810,14810,14810,14810,0
20230628,103300,0,14810,14810,14810,14810,0
20230628,103200,0,14810,14810,14810,14810,0
20230628,103100,0,14810,14810,14810,14810,0
20230628,103000,0,14810,14810,14810,14810,0
20230628,102900,0,14810,14810,14810,14810,0
20230628,102800,0,14810,14810,14810,14810,0
20230628,102700,0,14810,14810,14810,14810,0
20230628,102600,0,14810,14810,14810,14810,0
20230628,102500,0,14810,14810,14810,14810,0
20230628,102400,0,14810,14810,14810,14810,0
20230628,102300,0,14810,14810,14810,14810,0
20230628,102200,0,14810,14810,14810,14810,0
20230628,102100,0,14810,14810,14810,14810,0
20230628,102000,0,14810,14810,14810,14810,0
20230628,101900,0,14810,14810,14810,14810,0
20230628,101800,0,14810,14810,14810,14810,0
20230628,101700,0,14810,14810,14810,14810,0
20230628,101600,0,14810,14810,14810,14810,0
20230628,101500,0,14810,14810,14810,14810,0
20230628,101400,0,14810,14810,14810,14810,0
20230628,101300,0,14810,14810,14810,14810,0
20230628,101200,0,14810,14810,14810,14810,0
20230628,101100,0,14810,14810,14810,14810,0
20230628,101000,0,14810,14810,14810,14810,0
20230628,100900,0,14810,14810,14810,14810,0
20230628,100800,0,14810,14810,14810,14810,0
20230628,100700,0,14810,14810,14810,14810,0
20230628,100600,0,14810,14810,14810,14810,0
20230628,100500,0,14810,14810,14810,14810,0
20230628,100400,0,14810,14810,14810,14810,0
20230628,100300,0,14810,14810,14810,14810,0
20230628,100200,0,14810,14810,14810,14810,0
20230628,100100,0,14810,14810,14810,14810,0
20230628,100000,0,14810,14810,14810,14810,0
20230628,095900,0,14810,14810,14810,14810,0
20230628,095800,0,14810,14810,14810,14810,0
20230628,095700,0,14810,14810,14810,14810,0
20230628,095600,0,14810,14810,14810,14810,0
20230628,095500,0,14810,14810,14810,14810,0
20230628,095400,0,14810,14810,14810,14810,0
20230628,095300,0,14810,14810,14810,14810,0
20230628,095200,0,14810,14810,14810,14810,0
20230628,095100,0,14810,14810,14810,14810,0
20230628,095000,0,14810,14810,14810,14810,0
20230628,094900,0,14810,14810,14810,14810,0
20230628,094800,0,14810,14810,14810,14810,0
20230628,094700,0,14810,14810,14810,14810,0
20230628,094600,0,14810,14810,14810,14810,0
20230628,094500,0,14810,14810,14810,14810,0
20230628,094400,0,14810,14810,14810,14810,0
20230628,094300,0,14810,14810,14810,14810,0
20230628,094200,0,14810,14810,14810,14810,0
20230628,094100,0,14810,14810,14810,14810,0
20230628,094000,0,14810,14810,14810,14810,0
20230628,093900,0,14810,14810,14810,14810,0
20230628,093800,0,14810,14810,14810,14810,0
20230628,093700,0,14810,14810,14810,14810,0
20230628,093600,0,14810,14810,14810,14810,0
20230628,093500,0,14810,14810,14810,14810,0
20230628,093400,0,14810,14810,14810,14810,0
20230628,093300,0,14810,14810,14810,14810,0
20230628,093200,0,14810,14810,14810,14810,0
20230628,093100,0,14810,14810,14810,14810,0
20230628,093000,0,14810,14810,14810,14810,0
20230628,092900,0,14810,14810,14810,14810,0
20230628,092800,0,14810,14810,14810,14810,0
20230628,092700,0,14810,14810,14810,14810,0
20230628,092600,0,14810,14810,14810,14810,0
20230628,092500,0,14810,14810,14810,14810,0
20230628,092400,0,14810,14810,14810,14810,0
20230628,092300,0,14810,14810,14810,14810,0
20230628,092200,0,14810,14810,14810,14810,0
20230628,092100,0,14810,14810,14810,14810,0
20230628,092000,0,14810,14810,14810,14810,0
20230628,091900,0,14810,14810,14810,14810,0
20230628,091800,0,14810,14810,14810,14810,0
20230628,091700,0,14810,14810,14810,14810,0
20230628,091600,0,14810,14810,14810,14810,0
20230628,091500,0,14810,14810,14810,14810,0
20230628,091400,0,14810,14810,14810,14810,0
20230628,091300,0,14810,14810,14810,14810,0
20230628,091200,0,14810,14810,14810,14810,0
20230628,091100,0,14810,14810,14810,14810,0
20230628,091000,0,14810,14810,14810,14810,0
20230628,090900,0,14810,14810,14810,14810,0
20230628,090800,0,14810,14810,14810,14810,0
20230628,090700,0,14810,14810,14810,14810,0
20230628,090600,0,14810,14810,14810,14810,0
20230628,090500,0,14810,14810,14810,14810,0
20230628,090400,0,14810,14810,14810,14810,0
20230628,090300,0,14810,14810,14810,14810,0
20230628,090200,0,14810,14810,14810,14810,0
20230628,090100,0,14810,14810,14810,14810,0
20230628,090000,0,14810,14810,14810,14810,0