KissMeData/221800/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201600,2118030,8320,8320,8320,8320,1
20230628,201500,2118030,8320,8320,8320,8320,0
20230628,201400,2118030,8320,8320,8320,8320,0
20230628,201300,2118030,8320,8320,8320,8320,0
20230628,201200,2118030,8320,8320,8320,8320,0
20230628,201100,2118030,8320,8320,8320,8320,0
20230628,201000,2118030,8320,8320,8320,8320,0
20230628,200900,2118030,8320,8320,8320,8320,0
20230628,200800,2118030,8320,8320,8320,8320,0
20230628,200700,2118030,8320,8320,8320,8320,0
20230628,200600,2118030,8320,8320,8320,8320,0
20230628,200500,2118030,8320,8320,8320,8320,0
20230628,200400,2118030,8320,8320,8320,8320,0
20230628,200300,2118030,8320,8320,8320,8320,0
20230628,200200,2118030,8320,8320,8320,8320,0
20230628,200100,2118030,8320,8320,8320,8320,0
20230628,200000,2118030,8320,8320,8320,8320,0
20230628,195900,2118030,8320,8320,8320,8320,0
20230628,195800,2118030,8320,8320,8320,8320,0
20230628,195700,2118030,8320,8320,8320,8320,0
20230628,195600,2118030,8320,8320,8320,8320,0
20230628,195500,2118030,8320,8320,8320,8320,0
20230628,195400,2118030,8320,8320,8320,8320,0
20230628,195300,2118030,8320,8320,8320,8320,0
20230628,195200,2118030,8320,8320,8320,8320,0
20230628,195100,2118030,8320,8320,8320,8320,0
20230628,195000,2118030,8320,8320,8320,8320,0
20230628,194900,2118030,8320,8320,8320,8320,0
20230628,194800,2118030,8320,8320,8320,8320,0
20230628,194700,2118030,8320,8320,8320,8320,0
20230628,194600,2118030,8320,8320,8320,8320,1
20230628,194500,2118030,8320,8320,8320,8320,0
20230628,194400,2118030,8320,8320,8320,8320,0
20230628,194300,2118030,8320,8320,8320,8320,0
20230628,194200,2118030,8320,8320,8320,8320,0
20230628,194100,2118030,8320,8320,8320,8320,0
20230628,194000,2118030,8320,8320,8320,8320,0
20230628,193900,2118030,8320,8320,8320,8320,0
20230628,193800,2118030,8320,8320,8320,8320,0
20230628,193700,2118030,8320,8320,8320,8320,0
20230628,193600,2118030,8320,8320,8320,8320,0
20230628,193500,2118030,8320,8320,8320,8320,0
20230628,193400,2118030,8320,8320,8320,8320,0
20230628,193300,2118030,8320,8320,8320,8320,0
20230628,193200,2118030,8320,8320,8320,8320,0
20230628,193100,2118030,8320,8320,8320,8320,0
20230628,193000,2118030,8320,8320,8320,8320,0
20230628,192900,2118030,8320,8320,8320,8320,0
20230628,192800,2118030,8320,8320,8320,8320,0
20230628,192700,2118030,8320,8320,8320,8320,0
20230628,192600,2118030,8320,8320,8320,8320,0
20230628,192500,2118030,8320,8320,8320,8320,0
20230628,192400,2118030,8320,8320,8320,8320,0
20230628,192300,2118030,8320,8320,8320,8320,0
20230628,192200,2118030,8320,8320,8320,8320,0
20230628,192100,2118030,8320,8320,8320,8320,0
20230628,192000,2118030,8320,8320,8320,8320,0
20230628,191900,2118030,8320,8320,8320,8320,0
20230628,191800,2118030,8320,8320,8320,8320,0
20230628,191700,2118030,8320,8320,8320,8320,0
20230628,191600,2118030,8320,8320,8320,8320,1
20230628,191500,2118030,8320,8320,8320,8320,0
20230628,191400,2118030,8320,8320,8320,8320,0
20230628,191300,2118030,8320,8320,8320,8320,0
20230628,191200,2118030,8320,8320,8320,8320,0
20230628,191100,2118030,8320,8320,8320,8320,0
20230628,191000,2118030,8320,8320,8320,8320,0
20230628,190900,2118030,8320,8320,8320,8320,0
20230628,190800,2118030,8320,8320,8320,8320,0
20230628,190700,2118030,8320,8320,8320,8320,0
20230628,190600,2118030,8320,8320,8320,8320,0
20230628,190500,2118030,8320,8320,8320,8320,0
20230628,190400,2118030,8320,8320,8320,8320,0
20230628,190300,2118030,8320,8320,8320,8320,0
20230628,190200,2118030,8320,8320,8320,8320,0
20230628,190100,2118030,8320,8320,8320,8320,0
20230628,190000,2118030,8320,8320,8320,8320,0
20230628,185900,2118030,8320,8320,8320,8320,0
20230628,185800,2118030,8320,8320,8320,8320,0
20230628,185700,2118030,8320,8320,8320,8320,0
20230628,185600,2118030,8320,8320,8320,8320,0
20230628,185500,2118030,8320,8320,8320,8320,0
20230628,185400,2118030,8320,8320,8320,8320,0
20230628,185300,2118030,8320,8320,8320,8320,0
20230628,185200,2118030,8320,8320,8320,8320,0
20230628,185100,2118030,8320,8320,8320,8320,0
20230628,185000,2118030,8320,8320,8320,8320,0
20230628,184900,2118030,8320,8320,8320,8320,0
20230628,184800,2118030,8320,8320,8320,8320,0
20230628,184700,2118030,8320,8320,8320,8320,0
20230628,184600,2118030,8320,8320,8320,8320,1
20230628,184500,2118030,8320,8320,8320,8320,0
20230628,184400,2118030,8320,8320,8320,8320,0
20230628,184300,2118030,8320,8320,8320,8320,0
20230628,184200,2118030,8320,8320,8320,8320,0
20230628,184100,2118030,8320,8320,8320,8320,0
20230628,184000,2118030,8320,8320,8320,8320,0
20230628,183900,2118030,8320,8320,8320,8320,0
20230628,183800,2118030,8320,8320,8320,8320,0
20230628,183700,2118030,8320,8320,8320,8320,0
20230628,183600,2118030,8320,8320,8320,8320,0
20230628,183500,2118030,8320,8320,8320,8320,0
20230628,183400,2118030,8320,8320,8320,8320,0
20230628,183300,2118030,8320,8320,8320,8320,0
20230628,183200,2118030,8320,8320,8320,8320,0
20230628,183100,2118030,8320,8320,8320,8320,0
20230628,183000,2118030,8320,8320,8320,8320,0
20230628,182900,2118030,8320,8320,8320,8320,0
20230628,182800,2118030,8320,8320,8320,8320,0
20230628,182700,2118030,8320,8320,8320,8320,0
20230628,182600,2118030,8320,8320,8320,8320,0
20230628,182500,2118030,8320,8320,8320,8320,0
20230628,182400,2118030,8320,8320,8320,8320,0
20230628,182300,2118030,8320,8320,8320,8320,0
20230628,182200,2118030,8320,8320,8320,8320,0
20230628,182100,2118030,8320,8320,8320,8320,0
20230628,182000,2118030,8320,8320,8320,8320,0
20230628,181900,2118030,8320,8320,8320,8320,0
20230628,181800,2118030,8320,8320,8320,8320,0
20230628,181700,2118030,8320,8320,8320,8320,0
20230628,181600,2118030,8320,8320,8320,8320,1
20230628,181500,2118030,8320,8320,8320,8320,0
20230628,181400,2118030,8320,8320,8320,8320,0
20230628,181300,2118030,8320,8320,8320,8320,0
20230628,181200,2118030,8320,8320,8320,8320,0
20230628,181100,2118030,8320,8320,8320,8320,0
20230628,181000,2118030,8320,8320,8320,8320,0
20230628,180900,2118030,8320,8320,8320,8320,0
20230628,180800,2118030,8320,8320,8320,8320,0
20230628,180700,2118030,8320,8320,8320,8320,0
20230628,180600,2118030,8320,8320,8320,8320,0
20230628,180500,2118030,8320,8320,8320,8320,0
20230628,180400,2118030,8320,8320,8320,8320,0
20230628,180300,2118030,8320,8320,8320,8320,0
20230628,180200,2118030,8320,8320,8320,8320,0
20230628,180100,2118030,8320,8320,8320,8320,0
20230628,180000,2118030,8320,8320,8320,8320,0
20230628,175900,2118030,8320,8320,8320,8320,0
20230628,175800,2118030,8320,8320,8320,8320,0
20230628,175700,2118030,8320,8320,8320,8320,0
20230628,175600,2118030,8320,8320,8320,8320,0
20230628,175500,2118030,8320,8320,8320,8320,0
20230628,175400,2118030,8320,8320,8320,8320,0
20230628,175300,2118030,8320,8320,8320,8320,0
20230628,175200,2118030,8320,8320,8320,8320,0
20230628,175100,2118030,8320,8320,8320,8320,0
20230628,175000,2118030,8320,8320,8320,8320,0
20230628,174900,2118030,8320,8320,8320,8320,0
20230628,174800,2118030,8320,8320,8320,8320,0
20230628,174700,2118030,8320,8320,8320,8320,0
20230628,174600,2118030,8320,8320,8320,8320,1
20230628,174500,2118030,8320,8320,8320,8320,0
20230628,174400,2118030,8320,8320,8320,8320,0
20230628,174300,2118030,8320,8320,8320,8320,0
20230628,174200,2118030,8320,8320,8320,8320,0
20230628,174100,2118030,8320,8320,8320,8320,0
20230628,174000,2118030,8320,8320,8320,8320,0
20230628,173900,2118030,8320,8320,8320,8320,0
20230628,173800,2118030,8320,8320,8320,8320,0
20230628,173700,2118030,8320,8320,8320,8320,0
20230628,173600,2118030,8320,8320,8320,8320,0
20230628,173500,2118030,8320,8320,8320,8320,0
20230628,173400,2118030,8320,8320,8320,8320,0
20230628,173300,2118030,8320,8320,8320,8320,0
20230628,173200,2118030,8320,8320,8320,8320,0
20230628,173100,2118030,8320,8320,8320,8320,0
20230628,173000,2118030,8320,8320,8320,8320,0
20230628,172900,2118030,8320,8320,8320,8320,0
20230628,172800,2118030,8320,8320,8320,8320,0
20230628,172700,2118030,8320,8320,8320,8320,0
20230628,172600,2118030,8320,8320,8320,8320,0
20230628,172500,2118030,8320,8320,8320,8320,0
20230628,172400,2118030,8320,8320,8320,8320,0
20230628,172300,2118030,8320,8320,8320,8320,0
20230628,172200,2118030,8320,8320,8320,8320,0
20230628,172100,2118030,8320,8320,8320,8320,0
20230628,172000,2118030,8320,8320,8320,8320,0
20230628,171900,2118030,8320,8320,8320,8320,0
20230628,171800,2118030,8320,8320,8320,8320,0
20230628,171700,2118030,8320,8320,8320,8320,0
20230628,171600,2118030,8320,8320,8320,8320,1
20230628,171500,2118030,8320,8320,8320,8320,0
20230628,171400,2118030,8320,8320,8320,8320,0
20230628,171300,2118030,8320,8320,8320,8320,0
20230628,171200,2118030,8320,8320,8320,8320,0
20230628,171100,2118030,8320,8320,8320,8320,0
20230628,171000,2118030,8320,8320,8320,8320,0
20230628,170900,2118030,8320,8320,8320,8320,0
20230628,170800,2118030,8320,8320,8320,8320,0
20230628,170700,2118030,8320,8320,8320,8320,0
20230628,170600,2118030,8320,8320,8320,8320,0
20230628,170500,2118030,8320,8320,8320,8320,0
20230628,170400,2118030,8320,8320,8320,8320,0
20230628,170300,2118030,8320,8320,8320,8320,0
20230628,170200,2118030,8320,8320,8320,8320,0
20230628,170100,2118030,8320,8320,8320,8320,0
20230628,170000,2118030,8320,8320,8320,8320,0
20230628,165900,2118030,8320,8320,8320,8320,0
20230628,165800,2118030,8320,8320,8320,8320,0
20230628,165700,2118030,8320,8320,8320,8320,0
20230628,165600,2118030,8320,8320,8320,8320,0
20230628,165500,2118030,8320,8320,8320,8320,0
20230628,165400,2118030,8320,8320,8320,8320,0
20230628,165300,2118030,8320,8320,8320,8320,0
20230628,165200,2118030,8320,8320,8320,8320,0
20230628,165100,2118030,8320,8320,8320,8320,0
20230628,165000,2118030,8320,8320,8320,8320,0
20230628,164900,2118030,8320,8320,8320,8320,0
20230628,164800,2118030,8320,8320,8320,8320,0
20230628,164700,2118030,8320,8320,8320,8320,0
20230628,164600,2118030,8320,8320,8320,8320,1
20230628,164500,2118030,8320,8320,8320,8320,0
20230628,164400,2118030,8320,8320,8320,8320,0
20230628,164300,2118030,8320,8320,8320,8320,0
20230628,164200,2118030,8320,8320,8320,8320,0
20230628,164100,2118030,8320,8320,8320,8320,0
20230628,164000,2118030,8320,8320,8320,8320,0
20230628,163900,2118030,8320,8320,8320,8320,0
20230628,163800,2118030,8320,8320,8320,8320,0
20230628,163700,2118030,8320,8320,8320,8320,0
20230628,163600,2118030,8320,8320,8320,8320,0
20230628,163500,2118030,8320,8320,8320,8320,0
20230628,163400,2118030,8320,8320,8320,8320,0
20230628,163300,2118030,8320,8320,8320,8320,0
20230628,163200,2118030,8320,8320,8320,8320,0
20230628,163100,2118030,8320,8320,8320,8320,0
20230628,163000,2118030,8320,8320,8320,8320,0
20230628,162900,2118030,8320,8320,8320,8320,0
20230628,162800,2118030,8320,8320,8320,8320,0
20230628,162700,2118030,8320,8320,8320,8320,0
20230628,162600,2118030,8320,8320,8320,8320,0
20230628,162500,2118030,8320,8320,8320,8320,0
20230628,162400,2118030,8320,8320,8320,8320,0
20230628,162300,2118030,8320,8320,8320,8320,0
20230628,162200,2118030,8320,8320,8320,8320,0
20230628,162100,2118030,8320,8320,8320,8320,0
20230628,162000,2118030,8320,8320,8320,8320,0
20230628,161900,2118030,8320,8320,8320,8320,0
20230628,161800,2118030,8320,8320,8320,8320,0
20230628,161700,2118030,8320,8320,8320,8320,0
20230628,161600,2118030,8320,8320,8320,8320,1
20230628,161500,2118030,8320,8320,8320,8320,0
20230628,161400,2118030,8320,8320,8320,8320,0
20230628,161300,2118030,8320,8320,8320,8320,0
20230628,161200,2118030,8320,8320,8320,8320,0
20230628,161100,2118030,8320,8320,8320,8320,0
20230628,161000,2118030,8320,8320,8320,8320,0
20230628,160900,2118030,8320,8320,8320,8320,0
20230628,160800,2118030,8320,8320,8320,8320,0
20230628,160700,2118030,8320,8320,8320,8320,0
20230628,160600,2118030,8320,8320,8320,8320,0
20230628,160500,2118030,8320,8320,8320,8320,0
20230628,160400,2118030,8320,8320,8320,8320,0
20230628,160300,2118030,8320,8320,8320,8320,0
20230628,160200,2118030,8320,8320,8320,8320,0
20230628,160100,2118030,8320,8320,8320,8320,0
20230628,160000,2118030,8320,8320,8320,8320,0
20230628,155900,2118030,8320,8320,8320,8320,0
20230628,155800,2118030,8320,8320,8320,8320,0
20230628,155700,2118030,8320,8320,8320,8320,0
20230628,155600,2118030,8320,8320,8320,8320,0
20230628,155500,2118030,8320,8320,8320,8320,0
20230628,155400,2118030,8320,8320,8320,8320,0
20230628,155300,2118030,8320,8320,8320,8320,0
20230628,155200,2118030,8320,8320,8320,8320,0
20230628,155100,2118030,8320,8320,8320,8320,0
20230628,155000,2118030,8320,8320,8320,8320,0
20230628,154900,2118030,8320,8320,8320,8320,0
20230628,154800,2118030,8320,8320,8320,8320,0
20230628,154700,2118030,8320,8320,8320,8320,0
20230628,154600,2118030,8320,8320,8320,8320,1
20230628,154500,2118030,8320,8320,8320,8320,0
20230628,154400,2118030,8320,8320,8320,8320,0
20230628,154300,2118030,8320,8320,8320,8320,0
20230628,154200,2118030,8320,8320,8320,8320,0
20230628,154100,2118030,8320,8320,8320,8320,0
20230628,154000,2118030,8320,8320,8320,8320,0
20230628,153900,2118030,8320,8320,8320,8320,0
20230628,153800,2118030,8320,8320,8320,8320,0
20230628,153700,2118030,8320,8320,8320,8320,0
20230628,153600,2118030,8320,8320,8320,8320,0
20230628,153500,2118030,8320,8320,8320,8320,0
20230628,153400,2118030,8320,8320,8320,8320,0
20230628,153300,2118030,8320,8320,8320,8320,0
20230628,153200,2118030,8320,8320,8320,8320,0
20230628,153100,2118030,8320,8320,8320,8320,0
20230628,153000,2118030,8320,8320,8320,8320,0
20230628,152900,2118030,8320,8320,8320,8320,0
20230628,152800,2118030,8320,8320,8320,8320,0
20230628,152700,2118030,8320,8320,8320,8320,0
20230628,152600,2118030,8320,8320,8320,8320,0
20230628,152500,2118030,8320,8320,8320,8320,0
20230628,152400,2118030,8320,8320,8320,8320,0
20230628,152300,2118030,8320,8320,8320,8320,0
20230628,152200,2118030,8320,8320,8320,8320,0
20230628,152100,2118030,8320,8320,8320,8320,0
20230628,152000,2118030,8320,8320,8320,8320,0
20230628,151900,2118030,8320,8320,8320,8320,0
20230628,151800,2118030,8320,8320,8320,8320,0
20230628,151700,2118030,8320,8320,8320,8320,0
20230628,151600,2118030,8320,8320,8320,8320,0
20230628,151500,2118030,8320,8320,8320,8320,0
20230628,151400,2118030,8320,8320,8320,8320,0
20230628,151300,2118030,8320,8320,8320,8320,0
20230628,151200,2118030,8320,8320,8320,8320,0
20230628,151100,2118030,8320,8320,8320,8320,0
20230628,151000,2118030,8320,8320,8320,8320,0
20230628,150900,2118030,8320,8320,8320,8320,0
20230628,150800,2118030,8320,8320,8320,8320,0
20230628,150700,2118030,8320,8320,8320,8320,0
20230628,150600,2118030,8320,8320,8320,8320,0
20230628,150500,2118030,8320,8320,8320,8320,0
20230628,150400,2118030,8320,8320,8320,8320,0
20230628,150300,2118030,8320,8320,8320,8320,0
20230628,150200,2118030,8320,8320,8320,8320,0
20230628,150100,2118030,8320,8320,8320,8320,0
20230628,150000,2118030,8320,8320,8320,8320,0
20230628,145900,2118030,8320,8320,8320,8320,0
20230628,145800,2118030,8320,8320,8320,8320,0
20230628,145700,2118030,8320,8320,8320,8320,0
20230628,145600,2118030,8320,8320,8320,8320,0
20230628,145500,2118030,8320,8320,8320,8320,0
20230628,145400,2118030,8320,8320,8320,8320,0
20230628,145300,2118030,8320,8320,8320,8320,0
20230628,145200,2118030,8320,8320,8320,8320,0
20230628,145100,2118030,8320,8320,8320,8320,0
20230628,145000,2118030,8320,8320,8320,8320,0
20230628,144900,2118030,8320,8320,8320,8320,0
20230628,144800,2118030,8320,8320,8320,8320,0
20230628,144700,2118030,8320,8320,8320,8320,0
20230628,144600,2118030,8320,8320,8320,8320,0
20230628,144500,2118030,8320,8320,8320,8320,0
20230628,144400,2118030,8320,8320,8320,8320,0
20230628,144300,2118030,8320,8320,8320,8320,0
20230628,144200,2118030,8320,8320,8320,8320,0
20230628,144100,2118030,8320,8320,8320,8320,0
20230628,144000,2118030,8320,8320,8320,8320,0
20230628,143900,2118030,8320,8320,8320,8320,0
20230628,143800,2118030,8320,8320,8320,8320,0
20230628,143700,2118030,8320,8320,8320,8320,0
20230628,143600,2118030,8320,8320,8320,8320,0
20230628,143500,2118030,8320,8320,8320,8320,0
20230628,143400,2118030,8320,8320,8320,8320,0
20230628,143300,2118030,8320,8320,8320,8320,0
20230628,143200,2118030,8320,8320,8320,8320,0
20230628,143100,2118030,8320,8320,8320,8320,0
20230628,143000,2118030,8320,8320,8320,8320,0
20230628,142900,2118030,8320,8320,8320,8320,0
20230628,142800,2118030,8320,8320,8320,8320,0
20230628,142700,2118030,8320,8320,8320,8320,0
20230628,142600,2118030,8320,8320,8320,8320,0
20230628,142500,2118030,8320,8320,8320,8320,0
20230628,142400,2118030,8320,8320,8320,8320,0
20230628,142300,2118030,8320,8320,8320,8320,0
20230628,142200,2118030,8320,8320,8320,8320,0
20230628,142100,2118030,8320,8320,8320,8320,0
20230628,142000,2118030,8320,8320,8320,8320,0
20230628,141900,2118030,8320,8320,8320,8320,0
20230628,141800,2118030,8320,8320,8320,8320,0
20230628,141700,2118030,8320,8320,8320,8320,0
20230628,141600,2118030,8320,8320,8320,8320,0
20230628,141500,2118030,8320,8320,8320,8320,0
20230628,141400,2118030,8320,8320,8320,8320,0
20230628,141300,2118030,8320,8320,8320,8320,0
20230628,141200,2118030,8320,8320,8320,8320,1
20230628,141100,2109710,8330,8330,8330,8330,0
20230628,141000,2109710,8330,8330,8330,8330,0
20230628,140900,2109710,8330,8330,8330,8330,0
20230628,140800,2109710,8330,8330,8330,8330,0
20230628,140700,2109710,8330,8330,8330,8330,0
20230628,140600,2109710,8330,8330,8330,8330,0
20230628,140500,2109710,8330,8330,8330,8330,0
20230628,140400,2109710,8330,8330,8330,8330,0
20230628,140300,2109710,8330,8330,8330,8330,0
20230628,140200,2109710,8330,8330,8330,8330,0
20230628,140100,2109710,8330,8330,8330,8330,0
20230628,140000,2109710,8330,8330,8330,8330,0
20230628,135900,2109710,8330,8330,8330,8330,0
20230628,135800,2109710,8330,8330,8330,8330,0
20230628,135700,2109710,8330,8330,8330,8330,0
20230628,135600,2109710,8330,8330,8330,8330,1
20230628,135500,2101380,8330,8330,8330,8330,0
20230628,135400,2101380,8330,8100,8330,8100,24
20230628,135300,1906060,8410,8410,8410,8410,0
20230628,135200,1906060,8410,8410,8410,8410,0
20230628,135100,1906060,8410,8410,8410,8410,0
20230628,135000,1906060,8410,8410,8410,8410,0
20230628,134900,1906060,8410,8410,8410,8410,0
20230628,134800,1906060,8410,8410,8410,8410,0
20230628,134700,1906060,8410,8410,8410,8410,0
20230628,134600,1906060,8410,8410,8410,8410,0
20230628,134500,1906060,8410,8410,8410,8410,0
20230628,134400,1906060,8410,8410,8410,8410,0
20230628,134300,1906060,8410,8410,8410,8410,0
20230628,134200,1906060,8410,8410,8410,8410,0
20230628,134100,1906060,8410,8410,8410,8410,0
20230628,134000,1906060,8410,8410,8410,8410,0
20230628,133900,1906060,8410,8410,8410,8410,0
20230628,133800,1906060,8410,8410,8410,8410,0
20230628,133700,1906060,8410,8410,8410,8410,0
20230628,133600,1906060,8410,8410,8410,8410,0
20230628,133500,1906060,8410,8410,8410,8410,0
20230628,133400,1906060,8410,8410,8410,8410,0
20230628,133300,1906060,8410,8410,8410,8410,0
20230628,133200,1906060,8410,8410,8410,8410,0
20230628,133100,1906060,8410,8410,8410,8410,0
20230628,133000,1906060,8410,8410,8410,8410,0
20230628,132900,1906060,8410,8410,8410,8410,0
20230628,132800,1906060,8410,8410,8410,8410,0
20230628,132700,1906060,8410,8410,8410,8410,0
20230628,132600,1906060,8410,8410,8410,8410,0
20230628,132500,1906060,8410,8410,8410,8410,0
20230628,132400,1906060,8410,8410,8410,8410,0
20230628,132300,1906060,8410,8410,8410,8410,0
20230628,132200,1906060,8410,8410,8410,8410,0
20230628,132100,1906060,8410,8410,8410,8410,0
20230628,132000,1906060,8410,8410,8410,8410,0
20230628,131900,1906060,8410,8410,8410,8410,0
20230628,131800,1906060,8410,8410,8410,8410,0
20230628,131700,1906060,8410,8410,8410,8410,0
20230628,131600,1906060,8410,8410,8410,8410,0
20230628,131500,1906060,8410,8410,8410,8410,0
20230628,131400,1906060,8410,8410,8410,8410,0
20230628,131300,1906060,8410,8410,8410,8410,0
20230628,131200,1906060,8410,8410,8410,8410,0
20230628,131100,1906060,8410,8410,8410,8410,0
20230628,131000,1906060,8410,8410,8410,8410,0
20230628,130900,1906060,8410,8410,8410,8410,0
20230628,130800,1906060,8410,8410,8410,8410,0
20230628,130700,1906060,8410,8410,8410,8410,0
20230628,130600,1906060,8410,8410,8410,8410,0
20230628,130500,1906060,8410,8410,8410,8410,0
20230628,130400,1906060,8410,8410,8410,8410,0
20230628,130300,1906060,8410,8410,8410,8410,0
20230628,130200,1906060,8410,8410,8410,8410,0
20230628,130100,1906060,8410,8410,8410,8410,0
20230628,130000,1906060,8410,8410,8410,8410,0
20230628,125900,1906060,8410,8410,8410,8410,0
20230628,125800,1906060,8410,8410,8410,8410,0
20230628,125700,1906060,8410,8410,8410,8410,0
20230628,125600,1906060,8410,8410,8410,8410,0
20230628,125500,1906060,8410,8410,8410,8410,0
20230628,125400,1906060,8410,8410,8410,8410,0
20230628,125300,1906060,8410,8410,8410,8410,0
20230628,125200,1906060,8410,8410,8410,8410,0
20230628,125100,1906060,8410,8410,8410,8410,0
20230628,125000,1906060,8410,8410,8410,8410,0
20230628,124900,1906060,8410,8410,8410,8410,0
20230628,124800,1906060,8410,8410,8410,8410,0
20230628,124700,1906060,8410,8410,8410,8410,0
20230628,124600,1906060,8410,8410,8410,8410,0
20230628,124500,1906060,8410,8410,8410,8410,0
20230628,124400,1906060,8410,8410,8410,8410,0
20230628,124300,1906060,8410,8410,8410,8410,0
20230628,124200,1906060,8410,8410,8410,8410,0
20230628,124100,1906060,8410,8410,8410,8410,0
20230628,124000,1906060,8410,8410,8410,8410,0
20230628,123900,1906060,8410,8410,8410,8410,0
20230628,123800,1906060,8410,8410,8410,8410,0
20230628,123700,1906060,8410,8410,8410,8410,0
20230628,123600,1906060,8410,8410,8410,8410,0
20230628,123500,1906060,8410,8410,8410,8410,0
20230628,123400,1906060,8410,8410,8410,8410,0
20230628,123300,1906060,8410,8410,8410,8410,0
20230628,123200,1906060,8410,8410,8410,8410,0
20230628,123100,1906060,8410,8410,8410,8410,0
20230628,123000,1906060,8410,8410,8410,8410,0
20230628,122900,1906060,8410,8410,8410,8410,0
20230628,122800,1906060,8410,8410,8410,8410,0
20230628,122700,1906060,8410,8410,8410,8410,0
20230628,122600,1906060,8410,8410,8410,8410,0
20230628,122500,1906060,8410,8410,8410,8410,0
20230628,122400,1906060,8410,8410,8410,8410,0
20230628,122300,1906060,8410,8410,8410,8410,0
20230628,122200,1906060,8410,8410,8410,8410,0
20230628,122100,1906060,8410,8410,8410,8410,0
20230628,122000,1906060,8410,8410,8410,8410,0
20230628,121900,1906060,8410,8410,8410,8410,0
20230628,121800,1906060,8410,8410,8410,8410,0
20230628,121700,1906060,8410,8410,8410,8410,0
20230628,121600,1906060,8410,8410,8410,8410,0
20230628,121500,1906060,8410,8410,8410,8410,0
20230628,121400,1906060,8410,8410,8410,8410,0
20230628,121300,1906060,8410,8410,8410,8410,0
20230628,121200,1906060,8410,8410,8410,8410,0
20230628,121100,1906060,8410,8410,8410,8410,0
20230628,121000,1906060,8410,8410,8410,8410,0
20230628,120900,1906060,8410,8410,8410,8410,0
20230628,120800,1906060,8410,8410,8410,8410,0
20230628,120700,1906060,8410,8410,8410,8410,0
20230628,120600,1906060,8410,8410,8410,8410,0
20230628,120500,1906060,8410,8410,8410,8410,0
20230628,120400,1906060,8410,8410,8410,8410,0
20230628,120300,1906060,8410,8410,8410,8410,0
20230628,120200,1906060,8410,8410,8410,8410,0
20230628,120100,1906060,8410,8410,8410,8410,0
20230628,120000,1906060,8410,8410,8410,8410,0
20230628,115900,1906060,8410,8410,8410,8410,0
20230628,115800,1906060,8410,8410,8410,8410,0
20230628,115700,1906060,8410,8410,8410,8410,0
20230628,115600,1906060,8410,8410,8410,8410,1
20230628,115500,1897650,7800,7800,7800,7800,0
20230628,115400,1897650,7800,7800,7800,7800,0
20230628,115300,1897650,7800,7800,7800,7800,200
20230628,115200,337650,8460,8460,8460,8460,0
20230628,115100,337650,8460,8460,8460,8460,0
20230628,115000,337650,8460,8460,8460,8460,0
20230628,114900,337650,8460,8460,8460,8460,0
20230628,114800,337650,8460,8460,8460,8460,0
20230628,114700,337650,8460,8460,8460,8460,0
20230628,114600,337650,8460,8460,8460,8460,0
20230628,114500,337650,8460,8460,8460,8460,0
20230628,114400,337650,8460,8460,8460,8460,0
20230628,114300,337650,8460,8460,8460,8460,0
20230628,114200,337650,8460,8460,8460,8460,0
20230628,114100,337650,8460,8460,8460,8460,0
20230628,114000,337650,8460,8460,8460,8460,0
20230628,113900,337650,8460,8460,8460,8460,0
20230628,113800,337650,8460,8460,8460,8460,0
20230628,113700,337650,8460,8460,8460,8460,0
20230628,113600,337650,8460,8460,8460,8460,0
20230628,113500,337650,8460,8460,8460,8460,0
20230628,113400,337650,8460,8460,8460,8460,0
20230628,113300,337650,8460,8460,8460,8460,0
20230628,113200,337650,8460,8460,8460,8460,0
20230628,113100,337650,8460,8460,8460,8460,0
20230628,113000,337650,8460,8460,8460,8460,0
20230628,112900,337650,8460,8460,8460,8460,0
20230628,112800,337650,8460,8460,8460,8460,0
20230628,112700,337650,8460,8460,8460,8460,0
20230628,112600,337650,8460,8460,8460,8460,0
20230628,112500,337650,8460,8460,8460,8460,0
20230628,112400,337650,8460,8460,8460,8460,0
20230628,112300,337650,8460,8460,8460,8460,0
20230628,112200,337650,8460,8460,8460,8460,0
20230628,112100,337650,8460,8460,8460,8460,0
20230628,112000,337650,8460,8460,8460,8460,0
20230628,111900,337650,8460,8460,8460,8460,0
20230628,111800,337650,8460,8460,8460,8460,0
20230628,111700,337650,8460,8460,8460,8460,0
20230628,111600,337650,8460,8460,8460,8460,0
20230628,111500,337650,8460,8460,8460,8460,0
20230628,111400,337650,8460,8460,8460,8460,0
20230628,111300,337650,8460,8460,8460,8460,0
20230628,111200,337650,8460,8460,8460,8460,0
20230628,111100,337650,8460,8460,8460,8460,0
20230628,111000,337650,8460,8460,8460,8460,0
20230628,110900,337650,8460,8460,8460,8460,0
20230628,110800,337650,8460,8460,8460,8460,0
20230628,110700,337650,8460,8460,8460,8460,0
20230628,110600,337650,8460,8460,8460,8460,0
20230628,110500,337650,8460,8460,8460,8460,0
20230628,110400,337650,8460,8460,8460,8460,0
20230628,110300,337650,8460,8460,8460,8460,0
20230628,110200,337650,8460,8460,8460,8460,0
20230628,110100,337650,8460,8460,8460,8460,0
20230628,110000,337650,8460,8460,8460,8460,0
20230628,105900,337650,8460,8460,8460,8460,0
20230628,105800,337650,8460,8460,8460,8460,0
20230628,105700,337650,8460,8460,8460,8460,1
20230628,105600,329190,8690,8690,8690,8690,0
20230628,105500,329190,8690,8690,8690,8690,0
20230628,105400,329190,8690,8690,8690,8690,0
20230628,105300,329190,8690,8690,8690,8690,0
20230628,105200,329190,8690,8690,8690,8690,0
20230628,105100,329190,8690,8690,8690,8690,0
20230628,105000,329190,8690,8690,8690,8690,0
20230628,104900,329190,8690,8690,8690,8690,0
20230628,104800,329190,8690,8690,8690,8690,0
20230628,104700,329190,8690,8690,8690,8690,0
20230628,104600,329190,8690,8690,8690,8690,0
20230628,104500,329190,8690,8690,8690,8690,0
20230628,104400,329190,8690,8690,8690,8690,0
20230628,104300,329190,8690,8690,8690,8690,0
20230628,104200,329190,8690,8690,8690,8690,0
20230628,104100,329190,8690,8690,8690,8690,0
20230628,104000,329190,8690,8690,8690,8690,0
20230628,103900,329190,8690,8690,8690,8690,0
20230628,103800,329190,8690,8690,8690,8690,0
20230628,103700,329190,8690,8690,8690,8690,0
20230628,103600,329190,8690,8690,8690,8690,0
20230628,103500,329190,8690,8690,8690,8690,0
20230628,103400,329190,8690,8690,8690,8690,0
20230628,103300,329190,8690,8690,8690,8690,0
20230628,103200,329190,8690,8690,8690,8690,0
20230628,103100,329190,8690,8690,8690,8690,0
20230628,103000,329190,8690,8690,8690,8690,0
20230628,102900,329190,8690,8690,8690,8690,0
20230628,102800,329190,8690,8690,8690,8690,0
20230628,102700,329190,8690,8690,8690,8690,0
20230628,102600,329190,8690,8690,8690,8690,0
20230628,102500,329190,8690,8690,8690,8690,0
20230628,102400,329190,8690,8690,8690,8690,0
20230628,102300,329190,8690,8690,8690,8690,0
20230628,102200,329190,8690,8690,8690,8690,0
20230628,102100,329190,8690,8690,8690,8690,0
20230628,102000,329190,8690,8690,8690,8690,0
20230628,101900,329190,8690,8690,8690,8690,0
20230628,101800,329190,8690,8690,8690,8690,0
20230628,101700,329190,8690,8690,8690,8690,0
20230628,101600,329190,8690,8690,8690,8690,0
20230628,101500,329190,8690,8690,8690,8690,0
20230628,101400,329190,8690,8690,8690,8690,0
20230628,101300,329190,8690,8690,8690,8690,0
20230628,101200,329190,8690,8690,8690,8690,0
20230628,101100,329190,8690,8690,8690,8690,0
20230628,101000,329190,8690,8690,8690,8690,0
20230628,100900,329190,8690,8690,8690,8690,0
20230628,100800,329190,8690,8690,8690,8690,0
20230628,100700,329190,8690,8690,8690,8690,0
20230628,100600,329190,8690,8690,8690,8690,0
20230628,100500,329190,8690,8690,8690,8690,0
20230628,100400,329190,8690,8690,8690,8690,0
20230628,100300,329190,8690,8690,8690,8690,0
20230628,100200,329190,8690,8690,8690,8690,0
20230628,100100,329190,8690,8690,8690,8690,0
20230628,100000,329190,8690,8690,8690,8690,0
20230628,095900,329190,8690,8690,8690,8690,0
20230628,095800,329190,8690,8690,8690,8690,0
20230628,095700,329190,8690,8690,8690,8690,0
20230628,095600,329190,8690,8690,8690,8690,0
20230628,095500,329190,8690,8690,8690,8690,0
20230628,095400,329190,8690,8690,8690,8690,0
20230628,095300,329190,8690,8690,8690,8690,0
20230628,095200,329190,8690,8690,8690,8690,0
20230628,095100,329190,8690,8690,8690,8690,0
20230628,095000,329190,8690,8690,8690,8690,0
20230628,094900,329190,8690,8690,8690,8690,0
20230628,094800,329190,8690,8690,8690,8690,0
20230628,094700,329190,8690,8690,8690,8690,0
20230628,094600,329190,8690,8690,8690,8690,0
20230628,094500,329190,8690,8690,8690,8690,0
20230628,094400,329190,8690,8690,8690,8690,0
20230628,094300,329190,8690,8690,8690,8690,0
20230628,094200,329190,8690,8690,8690,8690,0
20230628,094100,329190,8690,8690,8690,8690,0
20230628,094000,329190,8690,8690,8690,8690,0
20230628,093900,329190,8690,8690,8690,8690,0
20230628,093800,329190,8690,8690,8690,8690,0
20230628,093700,329190,8690,8690,8690,8690,0
20230628,093600,329190,8690,8690,8690,8690,0
20230628,093500,329190,8690,8690,8690,8690,0
20230628,093400,329190,8690,8690,8690,8690,0
20230628,093300,329190,8690,8690,8690,8690,0
20230628,093200,329190,8690,8690,8690,8690,0
20230628,093100,329190,8690,8690,8690,8690,0
20230628,093000,329190,8690,8690,8690,8690,0
20230628,092900,329190,8690,8690,8690,8690,0
20230628,092800,329190,8690,8690,8690,8690,0
20230628,092700,329190,8690,8690,8690,8690,0
20230628,092600,329190,8690,8690,8690,8690,0
20230628,092500,329190,8690,8690,8690,8690,0
20230628,092400,329190,8690,8690,8690,8690,0
20230628,092300,329190,8690,8690,8690,8690,0
20230628,092200,329190,8690,8690,8690,8690,0
20230628,092100,329190,8690,8690,8690,8690,0
20230628,092000,329190,8690,8690,8690,8690,0
20230628,091900,329190,8690,8690,8690,8690,0
20230628,091800,329190,8690,8690,8690,8690,0
20230628,091700,329190,8690,8690,8690,8690,0
20230628,091600,329190,8690,8690,8690,8690,0
20230628,091500,329190,8690,8690,8690,8690,0
20230628,091400,329190,8690,8690,8690,8690,0
20230628,091300,329190,8690,8690,8690,8690,0
20230628,091200,329190,8690,8690,8690,8690,0
20230628,091100,329190,8690,8690,8690,8690,0
20230628,091000,329190,8690,8690,8690,8690,0
20230628,090900,329190,8690,8690,8690,8690,0
20230628,090800,329190,8690,8690,8690,8690,0
20230628,090700,329190,8690,8690,8690,8690,0
20230628,090600,329190,8690,8690,8690,8690,0
20230628,090500,329190,8690,8690,8690,8690,0
20230628,090400,329190,8690,8690,8690,8690,0
20230628,090300,329190,8690,8690,8690,8690,0
20230628,090200,329190,8690,8690,8690,8690,0
20230628,090100,329190,8690,8050,8690,8050,35
20230628,090000,46800,8050,7750,8050,7750,6