KissMeData/433530/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,205400,9435345,2140,2140,2140,2140,22
20230628,205300,9435345,2140,2140,2140,2140,0
20230628,205200,9435345,2140,2140,2140,2140,0
20230628,205100,9435345,2140,2140,2140,2140,0
20230628,205000,9435345,2140,2140,2140,2140,0
20230628,204900,9435345,2140,2140,2140,2140,0
20230628,204800,9435345,2140,2140,2140,2140,0
20230628,204700,9435345,2140,2140,2140,2140,0
20230628,204600,9435345,2140,2140,2140,2140,0
20230628,204500,9435345,2140,2140,2140,2140,0
20230628,204400,9435345,2140,2140,2140,2140,0
20230628,204300,9435345,2140,2140,2140,2140,0
20230628,204200,9435345,2140,2140,2140,2140,0
20230628,204100,9435345,2140,2140,2140,2140,0
20230628,204000,9435345,2140,2140,2140,2140,0
20230628,203900,9435345,2140,2140,2140,2140,0
20230628,203800,9435345,2140,2140,2140,2140,0
20230628,203700,9435345,2140,2140,2140,2140,0
20230628,203600,9435345,2140,2140,2140,2140,0
20230628,203500,9435345,2140,2140,2140,2140,0
20230628,203400,9435345,2140,2140,2140,2140,0
20230628,203300,9435345,2140,2140,2140,2140,0
20230628,203200,9435345,2140,2140,2140,2140,0
20230628,203100,9435345,2140,2140,2140,2140,0
20230628,203000,9435345,2140,2140,2140,2140,0
20230628,202900,9435345,2140,2140,2140,2140,0
20230628,202800,9435345,2140,2140,2140,2140,0
20230628,202700,9435345,2140,2140,2140,2140,0
20230628,202600,9435345,2140,2140,2140,2140,0
20230628,202500,9435345,2140,2140,2140,2140,0
20230628,202400,9435345,2140,2140,2140,2140,22
20230628,202300,9435345,2140,2140,2140,2140,0
20230628,202200,9435345,2140,2140,2140,2140,0
20230628,202100,9435345,2140,2140,2140,2140,0
20230628,202000,9435345,2140,2140,2140,2140,0
20230628,201900,9435345,2140,2140,2140,2140,0
20230628,201800,9435345,2140,2140,2140,2140,0
20230628,201700,9435345,2140,2140,2140,2140,0
20230628,201600,9435345,2140,2140,2140,2140,0
20230628,201500,9435345,2140,2140,2140,2140,0
20230628,201400,9435345,2140,2140,2140,2140,0
20230628,201300,9435345,2140,2140,2140,2140,0
20230628,201200,9435345,2140,2140,2140,2140,0
20230628,201100,9435345,2140,2140,2140,2140,0
20230628,201000,9435345,2140,2140,2140,2140,0
20230628,200900,9435345,2140,2140,2140,2140,0
20230628,200800,9435345,2140,2140,2140,2140,0
20230628,200700,9435345,2140,2140,2140,2140,0
20230628,200600,9435345,2140,2140,2140,2140,0
20230628,200500,9435345,2140,2140,2140,2140,0
20230628,200400,9435345,2140,2140,2140,2140,0
20230628,200300,9435345,2140,2140,2140,2140,0
20230628,200200,9435345,2140,2140,2140,2140,0
20230628,200100,9435345,2140,2140,2140,2140,0
20230628,200000,9435345,2140,2140,2140,2140,0
20230628,195900,9435345,2140,2140,2140,2140,0
20230628,195800,9435345,2140,2140,2140,2140,0
20230628,195700,9435345,2140,2140,2140,2140,0
20230628,195600,9435345,2140,2140,2140,2140,0
20230628,195500,9435345,2140,2140,2140,2140,0
20230628,195400,9435345,2140,2140,2140,2140,22
20230628,195300,9435345,2140,2140,2140,2140,0
20230628,195200,9435345,2140,2140,2140,2140,0
20230628,195100,9435345,2140,2140,2140,2140,0
20230628,195000,9435345,2140,2140,2140,2140,0
20230628,194900,9435345,2140,2140,2140,2140,0
20230628,194800,9435345,2140,2140,2140,2140,0
20230628,194700,9435345,2140,2140,2140,2140,0
20230628,194600,9435345,2140,2140,2140,2140,0
20230628,194500,9435345,2140,2140,2140,2140,0
20230628,194400,9435345,2140,2140,2140,2140,0
20230628,194300,9435345,2140,2140,2140,2140,0
20230628,194200,9435345,2140,2140,2140,2140,0
20230628,194100,9435345,2140,2140,2140,2140,0
20230628,194000,9435345,2140,2140,2140,2140,0
20230628,193900,9435345,2140,2140,2140,2140,0
20230628,193800,9435345,2140,2140,2140,2140,0
20230628,193700,9435345,2140,2140,2140,2140,0
20230628,193600,9435345,2140,2140,2140,2140,0
20230628,193500,9435345,2140,2140,2140,2140,0
20230628,193400,9435345,2140,2140,2140,2140,0
20230628,193300,9435345,2140,2140,2140,2140,0
20230628,193200,9435345,2140,2140,2140,2140,0
20230628,193100,9435345,2140,2140,2140,2140,0
20230628,193000,9435345,2140,2140,2140,2140,0
20230628,192900,9435345,2140,2140,2140,2140,0
20230628,192800,9435345,2140,2140,2140,2140,0
20230628,192700,9435345,2140,2140,2140,2140,0
20230628,192600,9435345,2140,2140,2140,2140,0
20230628,192500,9435345,2140,2140,2140,2140,0
20230628,192400,9435345,2140,2140,2140,2140,22
20230628,192300,9435345,2140,2140,2140,2140,0
20230628,192200,9435345,2140,2140,2140,2140,0
20230628,192100,9435345,2140,2140,2140,2140,0
20230628,192000,9435345,2140,2140,2140,2140,0
20230628,191900,9435345,2140,2140,2140,2140,0
20230628,191800,9435345,2140,2140,2140,2140,0
20230628,191700,9435345,2140,2140,2140,2140,0
20230628,191600,9435345,2140,2140,2140,2140,0
20230628,191500,9435345,2140,2140,2140,2140,0
20230628,191400,9435345,2140,2140,2140,2140,0
20230628,191300,9435345,2140,2140,2140,2140,0
20230628,191200,9435345,2140,2140,2140,2140,0
20230628,191100,9435345,2140,2140,2140,2140,0
20230628,191000,9435345,2140,2140,2140,2140,0
20230628,190900,9435345,2140,2140,2140,2140,0
20230628,190800,9435345,2140,2140,2140,2140,0
20230628,190700,9435345,2140,2140,2140,2140,0
20230628,190600,9435345,2140,2140,2140,2140,0
20230628,190500,9435345,2140,2140,2140,2140,0
20230628,190400,9435345,2140,2140,2140,2140,0
20230628,190300,9435345,2140,2140,2140,2140,0
20230628,190200,9435345,2140,2140,2140,2140,0
20230628,190100,9435345,2140,2140,2140,2140,0
20230628,190000,9435345,2140,2140,2140,2140,0
20230628,185900,9435345,2140,2140,2140,2140,0
20230628,185800,9435345,2140,2140,2140,2140,0
20230628,185700,9435345,2140,2140,2140,2140,0
20230628,185600,9435345,2140,2140,2140,2140,0
20230628,185500,9435345,2140,2140,2140,2140,0
20230628,185400,9435345,2140,2140,2140,2140,22
20230628,185300,9435345,2140,2140,2140,2140,0
20230628,185200,9435345,2140,2140,2140,2140,0
20230628,185100,9435345,2140,2140,2140,2140,0
20230628,185000,9435345,2140,2140,2140,2140,0
20230628,184900,9435345,2140,2140,2140,2140,0
20230628,184800,9435345,2140,2140,2140,2140,0
20230628,184700,9435345,2140,2140,2140,2140,0
20230628,184600,9435345,2140,2140,2140,2140,0
20230628,184500,9435345,2140,2140,2140,2140,0
20230628,184400,9435345,2140,2140,2140,2140,0
20230628,184300,9435345,2140,2140,2140,2140,0
20230628,184200,9435345,2140,2140,2140,2140,0
20230628,184100,9435345,2140,2140,2140,2140,0
20230628,184000,9435345,2140,2140,2140,2140,0
20230628,183900,9435345,2140,2140,2140,2140,0
20230628,183800,9435345,2140,2140,2140,2140,0
20230628,183700,9435345,2140,2140,2140,2140,0
20230628,183600,9435345,2140,2140,2140,2140,0
20230628,183500,9435345,2140,2140,2140,2140,0
20230628,183400,9435345,2140,2140,2140,2140,0
20230628,183300,9435345,2140,2140,2140,2140,0
20230628,183200,9435345,2140,2140,2140,2140,0
20230628,183100,9435345,2140,2140,2140,2140,0
20230628,183000,9435345,2140,2140,2140,2140,0
20230628,182900,9435345,2140,2140,2140,2140,0
20230628,182800,9435345,2140,2140,2140,2140,0
20230628,182700,9435345,2140,2140,2140,2140,0
20230628,182600,9435345,2140,2140,2140,2140,0
20230628,182500,9435345,2140,2140,2140,2140,0
20230628,182400,9435345,2140,2140,2140,2140,22
20230628,182300,9435345,2140,2140,2140,2140,0
20230628,182200,9435345,2140,2140,2140,2140,0
20230628,182100,9435345,2140,2140,2140,2140,0
20230628,182000,9435345,2140,2140,2140,2140,0
20230628,181900,9435345,2140,2140,2140,2140,0
20230628,181800,9435345,2140,2140,2140,2140,0
20230628,181700,9435345,2140,2140,2140,2140,0
20230628,181600,9435345,2140,2140,2140,2140,0
20230628,181500,9435345,2140,2140,2140,2140,0
20230628,181400,9435345,2140,2140,2140,2140,0
20230628,181300,9435345,2140,2140,2140,2140,0
20230628,181200,9435345,2140,2140,2140,2140,0
20230628,181100,9435345,2140,2140,2140,2140,0
20230628,181000,9435345,2140,2140,2140,2140,0
20230628,180900,9435345,2140,2140,2140,2140,0
20230628,180800,9435345,2140,2140,2140,2140,0
20230628,180700,9435345,2140,2140,2140,2140,0
20230628,180600,9435345,2140,2140,2140,2140,0
20230628,180500,9435345,2140,2140,2140,2140,0
20230628,180400,9435345,2140,2140,2140,2140,0
20230628,180300,9435345,2140,2140,2140,2140,0
20230628,180200,9435345,2140,2140,2140,2140,0
20230628,180100,9435345,2140,2140,2140,2140,0
20230628,180000,9435345,2140,2140,2140,2140,0
20230628,175900,9435345,2140,2140,2140,2140,0
20230628,175800,9435345,2140,2140,2140,2140,0
20230628,175700,9435345,2140,2140,2140,2140,0
20230628,175600,9435345,2140,2140,2140,2140,0
20230628,175500,9435345,2140,2140,2140,2140,0
20230628,175400,9435345,2140,2140,2140,2140,22
20230628,175300,9435345,2140,2140,2140,2140,0
20230628,175200,9435345,2140,2140,2140,2140,0
20230628,175100,9435345,2140,2140,2140,2140,0
20230628,175000,9435345,2140,2140,2140,2140,0
20230628,174900,9435345,2140,2140,2140,2140,0
20230628,174800,9435345,2140,2140,2140,2140,0
20230628,174700,9435345,2140,2140,2140,2140,0
20230628,174600,9435345,2140,2140,2140,2140,0
20230628,174500,9435345,2140,2140,2140,2140,0
20230628,174400,9435345,2140,2140,2140,2140,0
20230628,174300,9435345,2140,2140,2140,2140,0
20230628,174200,9435345,2140,2140,2140,2140,0
20230628,174100,9435345,2140,2140,2140,2140,0
20230628,174000,9435345,2140,2140,2140,2140,0
20230628,173900,9435345,2140,2140,2140,2140,0
20230628,173800,9435345,2140,2140,2140,2140,0
20230628,173700,9435345,2140,2140,2140,2140,0
20230628,173600,9435345,2140,2140,2140,2140,0
20230628,173500,9435345,2140,2140,2140,2140,0
20230628,173400,9435345,2140,2140,2140,2140,0
20230628,173300,9435345,2140,2140,2140,2140,0
20230628,173200,9435345,2140,2140,2140,2140,0
20230628,173100,9435345,2140,2140,2140,2140,0
20230628,173000,9435345,2140,2140,2140,2140,0
20230628,172900,9435345,2140,2140,2140,2140,0
20230628,172800,9435345,2140,2140,2140,2140,0
20230628,172700,9435345,2140,2140,2140,2140,0
20230628,172600,9435345,2140,2140,2140,2140,0
20230628,172500,9435345,2140,2140,2140,2140,0
20230628,172400,9435345,2140,2140,2140,2140,22
20230628,172300,9435345,2140,2140,2140,2140,0
20230628,172200,9435345,2140,2140,2140,2140,0
20230628,172100,9435345,2140,2140,2140,2140,0
20230628,172000,9435345,2140,2140,2140,2140,0
20230628,171900,9435345,2140,2140,2140,2140,0
20230628,171800,9435345,2140,2140,2140,2140,0
20230628,171700,9435345,2140,2140,2140,2140,0
20230628,171600,9435345,2140,2140,2140,2140,0
20230628,171500,9435345,2140,2140,2140,2140,0
20230628,171400,9435345,2140,2140,2140,2140,0
20230628,171300,9435345,2140,2140,2140,2140,0
20230628,171200,9435345,2140,2140,2140,2140,0
20230628,171100,9435345,2140,2140,2140,2140,0
20230628,171000,9435345,2140,2140,2140,2140,0
20230628,170900,9435345,2140,2140,2140,2140,0
20230628,170800,9435345,2140,2140,2140,2140,0
20230628,170700,9435345,2140,2140,2140,2140,0
20230628,170600,9435345,2140,2140,2140,2140,0
20230628,170500,9435345,2140,2140,2140,2140,0
20230628,170400,9435345,2140,2140,2140,2140,0
20230628,170300,9435345,2140,2140,2140,2140,0
20230628,170200,9435345,2140,2140,2140,2140,0
20230628,170100,9435345,2140,2140,2140,2140,0
20230628,170000,9435345,2140,2140,2140,2140,0
20230628,165900,9435345,2140,2140,2140,2140,0
20230628,165800,9435345,2140,2140,2140,2140,0
20230628,165700,9435345,2140,2140,2140,2140,0
20230628,165600,9435345,2140,2140,2140,2140,0
20230628,165500,9435345,2140,2140,2140,2140,0
20230628,165400,9435345,2140,2140,2140,2140,22
20230628,165300,9435345,2140,2140,2140,2140,0
20230628,165200,9435345,2140,2140,2140,2140,0
20230628,165100,9435345,2140,2140,2140,2140,0
20230628,165000,9435345,2140,2140,2140,2140,0
20230628,164900,9435345,2140,2140,2140,2140,0
20230628,164800,9435345,2140,2140,2140,2140,0
20230628,164700,9435345,2140,2140,2140,2140,0
20230628,164600,9435345,2140,2140,2140,2140,0
20230628,164500,9435345,2140,2140,2140,2140,0
20230628,164400,9435345,2140,2140,2140,2140,0
20230628,164300,9435345,2140,2140,2140,2140,0
20230628,164200,9435345,2140,2140,2140,2140,0
20230628,164100,9435345,2140,2140,2140,2140,0
20230628,164000,9435345,2140,2140,2140,2140,0
20230628,163900,9435345,2140,2140,2140,2140,0
20230628,163800,9435345,2140,2140,2140,2140,0
20230628,163700,9435345,2140,2140,2140,2140,0
20230628,163600,9435345,2140,2140,2140,2140,0
20230628,163500,9435345,2140,2140,2140,2140,0
20230628,163400,9435345,2140,2140,2140,2140,0
20230628,163300,9435345,2140,2140,2140,2140,0
20230628,163200,9435345,2140,2140,2140,2140,0
20230628,163100,9435345,2140,2140,2140,2140,0
20230628,163000,9435345,2140,2140,2140,2140,0
20230628,162900,9435345,2140,2140,2140,2140,0
20230628,162800,9435345,2140,2140,2140,2140,0
20230628,162700,9435345,2140,2140,2140,2140,0
20230628,162600,9435345,2140,2140,2140,2140,0
20230628,162500,9435345,2140,2140,2140,2140,0
20230628,162400,9435345,2140,2140,2140,2140,22
20230628,162300,9435345,2140,2140,2140,2140,0
20230628,162200,9435345,2140,2140,2140,2140,0
20230628,162100,9435345,2140,2140,2140,2140,0
20230628,162000,9435345,2140,2140,2140,2140,0
20230628,161900,9435345,2140,2140,2140,2140,0
20230628,161800,9435345,2140,2140,2140,2140,0
20230628,161700,9435345,2140,2140,2140,2140,0
20230628,161600,9435345,2140,2140,2140,2140,0
20230628,161500,9435345,2140,2140,2140,2140,0
20230628,161400,9435345,2140,2140,2140,2140,0
20230628,161300,9435345,2140,2140,2140,2140,0
20230628,161200,9435345,2140,2140,2140,2140,0
20230628,161100,9435345,2140,2140,2140,2140,0
20230628,161000,9435345,2140,2140,2140,2140,0
20230628,160900,9435345,2140,2140,2140,2140,0
20230628,160800,9435345,2140,2140,2140,2140,0
20230628,160700,9435345,2140,2140,2140,2140,0
20230628,160600,9435345,2140,2140,2140,2140,0
20230628,160500,9435345,2140,2140,2140,2140,0
20230628,160400,9435345,2140,2140,2140,2140,0
20230628,160300,9435345,2140,2140,2140,2140,0
20230628,160200,9435345,2140,2140,2140,2140,0
20230628,160100,9435345,2140,2140,2140,2140,0
20230628,160000,9435345,2140,2140,2140,2140,0
20230628,155900,9435345,2140,2140,2140,2140,0
20230628,155800,9435345,2140,2140,2140,2140,0
20230628,155700,9435345,2140,2140,2140,2140,0
20230628,155600,9435345,2140,2140,2140,2140,0
20230628,155500,9435345,2140,2140,2140,2140,0
20230628,155400,9435345,2140,2140,2140,2140,22
20230628,155300,9435345,2140,2140,2140,2140,0
20230628,155200,9435345,2140,2140,2140,2140,0
20230628,155100,9435345,2140,2140,2140,2140,0
20230628,155000,9435345,2140,2140,2140,2140,0
20230628,154900,9435345,2140,2140,2140,2140,0
20230628,154800,9435345,2140,2140,2140,2140,0
20230628,154700,9435345,2140,2140,2140,2140,0
20230628,154600,9435345,2140,2140,2140,2140,0
20230628,154500,9435345,2140,2140,2140,2140,0
20230628,154400,9435345,2140,2140,2140,2140,0
20230628,154300,9435345,2140,2140,2140,2140,0
20230628,154200,9435345,2140,2140,2140,2140,0
20230628,154100,9435345,2140,2140,2140,2140,0
20230628,154000,9435345,2140,2140,2140,2140,0
20230628,153900,9435345,2140,2140,2140,2140,0
20230628,153800,9435345,2140,2140,2140,2140,0
20230628,153700,9435345,2140,2140,2140,2140,0
20230628,153600,9435345,2140,2140,2140,2140,0
20230628,153500,9435345,2140,2140,2140,2140,0
20230628,153400,9435345,2140,2140,2140,2140,0
20230628,153300,9435345,2140,2140,2140,2140,0
20230628,153200,9435345,2140,2140,2140,2140,0
20230628,153100,9435345,2140,2140,2140,2140,0
20230628,153000,9435345,2140,2140,2140,2140,22
20230628,152900,9388265,2140,2140,2140,2140,0
20230628,152800,9388265,2140,2140,2140,2140,0
20230628,152700,9388265,2140,2140,2140,2140,0
20230628,152600,9388265,2140,2140,2140,2140,0
20230628,152500,9388265,2140,2140,2140,2140,0
20230628,152400,9388265,2140,2140,2140,2140,0
20230628,152300,9388265,2140,2140,2140,2140,0
20230628,152200,9388265,2140,2140,2140,2140,0
20230628,152100,9388265,2140,2140,2140,2140,0
20230628,152000,9388265,2140,2140,2140,2140,0
20230628,151900,9388265,2140,2140,2140,2140,0
20230628,151800,9388265,2140,2140,2140,2140,0
20230628,151700,9388265,2140,2140,2140,2140,1
20230628,151600,9386125,2135,2135,2135,2135,159
20230628,151500,9046660,2140,2140,2140,2140,0
20230628,151400,9046660,2140,2140,2140,2140,0
20230628,151300,9046660,2140,2140,2140,2140,0
20230628,151200,9046660,2140,2140,2140,2140,0
20230628,151100,9046660,2140,2140,2140,2140,0
20230628,151000,9046660,2140,2140,2140,2140,0
20230628,150900,9046660,2140,2140,2140,2140,1
20230628,150800,9044520,2135,2135,2135,2135,1517
20230628,150700,5805725,2140,2140,2140,2140,0
20230628,150600,5805725,2140,2140,2140,2140,0
20230628,150500,5805725,2140,2140,2140,2140,0
20230628,150400,5805725,2140,2140,2140,2140,0
20230628,150300,5805725,2140,2140,2140,2140,0
20230628,150200,5805725,2140,2140,2140,2140,0
20230628,150100,5805725,2140,2140,2140,2140,0
20230628,150000,5805725,2140,2140,2140,2140,1
20230628,145900,5803585,2135,2135,2135,2135,1
20230628,145800,5801450,2135,2135,2135,2135,0
20230628,145700,5801450,2135,2135,2135,2135,1
20230628,145600,5799315,2140,2140,2140,2140,1
20230628,145500,5797175,2135,2135,2135,2135,0
20230628,145400,5797175,2135,2135,2135,2135,0
20230628,145300,5797175,2135,2135,2135,2135,1
20230628,145200,5795040,2135,2135,2135,2135,0
20230628,145100,5795040,2135,2135,2135,2135,0
20230628,145000,5795040,2135,2135,2135,2135,0
20230628,144900,5795040,2135,2135,2135,2135,1
20230628,144800,5792905,2135,2135,2135,2135,0
20230628,144700,5792905,2135,2135,2135,2135,0
20230628,144600,5792905,2135,2135,2135,2135,0
20230628,144500,5792905,2135,2135,2135,2135,0
20230628,144400,5792905,2135,2135,2135,2135,1
20230628,144300,5790770,2135,2135,2135,2135,0
20230628,144200,5790770,2135,2135,2135,2135,0
20230628,144100,5790770,2135,2135,2135,2135,0
20230628,144000,5790770,2135,2135,2135,2135,1
20230628,143900,5788635,2135,2135,2135,2135,0
20230628,143800,5788635,2135,2135,2135,2135,1
20230628,143700,5786500,2135,2135,2135,2135,0
20230628,143600,5786500,2135,2135,2135,2135,0
20230628,143500,5786500,2135,2135,2135,2135,0
20230628,143400,5786500,2135,2135,2135,2135,0
20230628,143300,5786500,2135,2135,2135,2135,1
20230628,143200,5784365,2135,2135,2135,2135,0
20230628,143100,5784365,2135,2135,2135,2135,0
20230628,143000,5784365,2135,2135,2135,2135,0
20230628,142900,5784365,2135,2135,2135,2135,1
20230628,142800,5782230,2135,2135,2135,2135,0
20230628,142700,5782230,2135,2135,2135,2135,0
20230628,142600,5782230,2135,2135,2135,2135,0
20230628,142500,5782230,2135,2135,2135,2135,1
20230628,142400,5780095,2135,2135,2135,2135,0
20230628,142300,5780095,2135,2135,2135,2135,0
20230628,142200,5780095,2135,2135,2135,2135,0
20230628,142100,5780095,2135,2135,2135,2135,0
20230628,142000,5780095,2135,2135,2135,2135,1
20230628,141900,5777960,2135,2135,2135,2135,0
20230628,141800,5777960,2135,2135,2135,2135,29
20230628,141700,5716045,2135,2135,2135,2135,0
20230628,141600,5716045,2135,2135,2135,2135,0
20230628,141500,5716045,2135,2135,2135,2135,0
20230628,141400,5716045,2135,2135,2135,2135,1
20230628,141300,5713910,2135,2135,2135,2135,0
20230628,141200,5713910,2135,2135,2135,2135,0
20230628,141100,5713910,2135,2135,2135,2135,0
20230628,141000,5713910,2135,2135,2135,2135,1
20230628,140900,5711775,2140,2140,2140,2140,0
20230628,140800,5711775,2140,2140,2140,2140,0
20230628,140700,5711775,2140,2140,2140,2140,0
20230628,140600,5711775,2140,2140,2140,2140,27
20230628,140500,5653995,2135,2135,2135,2135,1
20230628,140400,5651860,2135,2135,2135,2135,0
20230628,140300,5651860,2135,2135,2135,2135,0
20230628,140200,5651860,2135,2135,2135,2135,0
20230628,140100,5651860,2135,2135,2135,2135,1
20230628,140000,5649725,2135,2135,2135,2135,0
20230628,135900,5649725,2135,2135,2135,2135,1
20230628,135800,5647590,2135,2135,2135,2135,0
20230628,135700,5647590,2135,2135,2135,2135,0
20230628,135600,5647590,2135,2135,2135,2135,0
20230628,135500,5647590,2135,2135,2135,2135,0
20230628,135400,5647590,2135,2135,2135,2135,1
20230628,135300,5645455,2135,2135,2135,2135,0
20230628,135200,5645455,2135,2135,2135,2135,0
20230628,135100,5645455,2135,2135,2135,2135,0
20230628,135000,5645455,2135,2135,2135,2135,1
20230628,134900,5643320,2135,2135,2135,2135,0
20230628,134800,5643320,2135,2135,2135,2135,0
20230628,134700,5643320,2135,2135,2135,2135,0
20230628,134600,5643320,2135,2135,2135,2135,1
20230628,134500,5641185,2135,2135,2135,2135,0
20230628,134400,5641185,2135,2135,2135,2135,0
20230628,134300,5641185,2135,2135,2135,2135,0
20230628,134200,5641185,2135,2135,2135,2135,0
20230628,134100,5641185,2135,2135,2135,2135,1
20230628,134000,5639050,2135,2135,2135,2135,0
20230628,133900,5639050,2135,2135,2135,2135,1
20230628,133800,5636915,2135,2135,2135,2135,2499
20230628,133700,301550,2135,2135,2135,2135,0
20230628,133600,301550,2135,2135,2135,2135,0
20230628,133500,301550,2135,2135,2135,2135,1
20230628,133400,299415,2135,2135,2135,2135,0
20230628,133300,299415,2135,2135,2135,2135,0
20230628,133200,299415,2135,2135,2135,2135,0
20230628,133100,299415,2135,2135,2135,2135,1
20230628,133000,297280,2140,2140,2140,2140,0
20230628,132900,297280,2140,2140,2140,2140,0
20230628,132800,297280,2140,2140,2140,2140,1
20230628,132700,295140,2135,2135,2135,2135,0
20230628,132600,295140,2135,2135,2135,2135,1
20230628,132500,293005,2135,2135,2135,2135,0
20230628,132400,293005,2135,2135,2135,2135,0
20230628,132300,293005,2135,2135,2135,2135,0
20230628,132200,293005,2135,2135,2135,2135,1
20230628,132100,290870,2135,2135,2135,2135,0
20230628,132000,290870,2135,2135,2135,2135,1
20230628,131900,288735,2140,2140,2140,2140,0
20230628,131800,288735,2140,2140,2140,2140,1
20230628,131700,286595,2135,2135,2135,2135,0
20230628,131600,286595,2135,2135,2135,2135,0
20230628,131500,286595,2135,2135,2135,2135,1
20230628,131400,284460,2135,2135,2135,2135,0
20230628,131300,284460,2135,2135,2135,2135,0
20230628,131200,284460,2135,2135,2135,2135,0
20230628,131100,284460,2135,2135,2135,2135,1
20230628,131000,282325,2140,2140,2140,2140,0
20230628,130900,282325,2140,2135,2140,2135,11
20230628,130800,258835,2135,2135,2135,2135,0
20230628,130700,258835,2135,2135,2135,2135,1
20230628,130600,256700,2135,2135,2135,2135,0
20230628,130500,256700,2135,2135,2135,2135,0
20230628,130400,256700,2135,2135,2135,2135,0
20230628,130300,256700,2135,2135,2135,2135,0
20230628,130200,256700,2135,2135,2135,2135,1
20230628,130100,254565,2135,2135,2135,2135,0
20230628,130000,254565,2135,2135,2135,2135,0
20230628,125900,254565,2135,2135,2135,2135,0
20230628,125800,254565,2135,2135,2135,2135,0
20230628,125700,254565,2135,2135,2135,2135,0
20230628,125600,254565,2135,2135,2135,2135,0
20230628,125500,254565,2135,2135,2135,2135,0
20230628,125400,254565,2135,2135,2135,2135,0
20230628,125300,254565,2135,2135,2135,2135,0
20230628,125200,254565,2135,2135,2135,2135,0
20230628,125100,254565,2135,2135,2135,2135,0
20230628,125000,254565,2135,2135,2135,2135,0
20230628,124900,254565,2135,2135,2135,2135,0
20230628,124800,254565,2135,2135,2135,2135,0
20230628,124700,254565,2135,2135,2135,2135,0
20230628,124600,254565,2135,2135,2135,2135,0
20230628,124500,254565,2135,2135,2135,2135,0
20230628,124400,254565,2135,2135,2135,2135,0
20230628,124300,254565,2135,2135,2135,2135,0
20230628,124200,254565,2135,2135,2135,2135,0
20230628,124100,254565,2135,2135,2135,2135,0
20230628,124000,254565,2135,2135,2135,2135,0
20230628,123900,254565,2135,2135,2135,2135,0
20230628,123800,254565,2135,2135,2135,2135,0
20230628,123700,254565,2135,2135,2135,2135,0
20230628,123600,254565,2135,2135,2135,2135,0
20230628,123500,254565,2135,2135,2135,2135,0
20230628,123400,254565,2135,2135,2135,2135,0
20230628,123300,254565,2135,2135,2135,2135,0
20230628,123200,254565,2135,2135,2135,2135,0
20230628,123100,254565,2135,2135,2135,2135,0
20230628,123000,254565,2135,2135,2135,2135,0
20230628,122900,254565,2135,2135,2135,2135,0
20230628,122800,254565,2135,2135,2135,2135,0
20230628,122700,254565,2135,2135,2135,2135,0
20230628,122600,254565,2135,2135,2135,2135,0
20230628,122500,254565,2135,2135,2135,2135,0
20230628,122400,254565,2135,2135,2135,2135,0
20230628,122300,254565,2135,2135,2135,2135,0
20230628,122200,254565,2135,2135,2135,2135,0
20230628,122100,254565,2135,2135,2135,2135,0
20230628,122000,254565,2135,2135,2135,2135,0
20230628,121900,254565,2135,2135,2135,2135,0
20230628,121800,254565,2135,2135,2135,2135,0
20230628,121700,254565,2135,2135,2135,2135,0
20230628,121600,254565,2135,2135,2135,2135,0
20230628,121500,254565,2135,2135,2135,2135,0
20230628,121400,254565,2135,2135,2135,2135,0
20230628,121300,254565,2135,2135,2135,2135,0
20230628,121200,254565,2135,2135,2135,2135,0
20230628,121100,254565,2135,2135,2135,2135,0
20230628,121000,254565,2135,2135,2135,2135,0
20230628,120900,254565,2135,2135,2135,2135,0
20230628,120800,254565,2135,2135,2135,2135,0
20230628,120700,254565,2135,2135,2135,2135,0
20230628,120600,254565,2135,2135,2135,2135,0
20230628,120500,254565,2135,2135,2135,2135,0
20230628,120400,254565,2135,2135,2135,2135,0
20230628,120300,254565,2135,2135,2135,2135,0
20230628,120200,254565,2135,2135,2135,2135,19
20230628,120100,214000,2140,2140,2140,2140,0
20230628,120000,214000,2140,2140,2140,2140,0
20230628,115900,214000,2140,2140,2140,2140,0
20230628,115800,214000,2140,2140,2140,2140,0
20230628,115700,214000,2140,2140,2140,2140,0
20230628,115600,214000,2140,2140,2140,2140,0
20230628,115500,214000,2140,2140,2140,2140,0
20230628,115400,214000,2140,2140,2140,2140,0
20230628,115300,214000,2140,2140,2140,2140,0
20230628,115200,214000,2140,2140,2140,2140,0
20230628,115100,214000,2140,2140,2140,2140,0
20230628,115000,214000,2140,2140,2140,2140,0
20230628,114900,214000,2140,2140,2140,2140,0
20230628,114800,214000,2140,2140,2140,2140,0
20230628,114700,214000,2140,2140,2140,2140,0
20230628,114600,214000,2140,2140,2140,2140,0
20230628,114500,214000,2140,2140,2140,2140,0
20230628,114400,214000,2140,2140,2140,2140,0
20230628,114300,214000,2140,2140,2140,2140,0
20230628,114200,214000,2140,2140,2140,2140,0
20230628,114100,214000,2140,2140,2140,2140,0
20230628,114000,214000,2140,2140,2140,2140,0
20230628,113900,214000,2140,2140,2140,2140,0
20230628,113800,214000,2140,2140,2140,2140,0
20230628,113700,214000,2140,2140,2140,2140,0
20230628,113600,214000,2140,2140,2140,2140,0
20230628,113500,214000,2140,2140,2140,2140,0
20230628,113400,214000,2140,2140,2140,2140,0
20230628,113300,214000,2140,2140,2140,2140,0
20230628,113200,214000,2140,2140,2140,2140,0
20230628,113100,214000,2140,2140,2140,2140,0
20230628,113000,214000,2140,2140,2140,2140,0
20230628,112900,214000,2140,2140,2140,2140,0
20230628,112800,214000,2140,2140,2140,2140,0
20230628,112700,214000,2140,2140,2140,2140,0
20230628,112600,214000,2140,2140,2140,2140,0
20230628,112500,214000,2140,2140,2140,2140,0
20230628,112400,214000,2140,2140,2140,2140,0
20230628,112300,214000,2140,2140,2140,2140,0
20230628,112200,214000,2140,2140,2140,2140,0
20230628,112100,214000,2140,2140,2140,2140,0
20230628,112000,214000,2140,2140,2140,2140,0
20230628,111900,214000,2140,2140,2140,2140,0
20230628,111800,214000,2140,2140,2140,2140,0
20230628,111700,214000,2140,2140,2140,2140,0
20230628,111600,214000,2140,2140,2140,2140,0
20230628,111500,214000,2140,2140,2140,2140,0
20230628,111400,214000,2140,2140,2140,2140,0
20230628,111300,214000,2140,2140,2140,2140,0
20230628,111200,214000,2140,2140,2140,2140,0
20230628,111100,214000,2140,2140,2140,2140,0
20230628,111000,214000,2140,2140,2140,2140,0
20230628,110900,214000,2140,2140,2140,2140,0
20230628,110800,214000,2140,2140,2140,2140,0
20230628,110700,214000,2140,2140,2140,2140,0
20230628,110600,214000,2140,2140,2140,2140,0
20230628,110500,214000,2140,2140,2140,2140,0
20230628,110400,214000,2140,2140,2140,2140,0
20230628,110300,214000,2140,2140,2140,2140,0
20230628,110200,214000,2140,2140,2140,2140,0
20230628,110100,214000,2140,2140,2140,2140,0
20230628,110000,214000,2140,2140,2140,2140,0
20230628,105900,214000,2140,2140,2140,2140,0
20230628,105800,214000,2140,2140,2140,2140,0
20230628,105700,214000,2140,2140,2140,2140,0
20230628,105600,214000,2140,2140,2140,2140,0
20230628,105500,214000,2140,2140,2140,2140,0
20230628,105400,214000,2140,2140,2140,2140,0
20230628,105300,214000,2140,2140,2140,2140,0
20230628,105200,214000,2140,2140,2140,2140,0
20230628,105100,214000,2140,2140,2140,2140,0
20230628,105000,214000,2140,2140,2140,2140,0
20230628,104900,214000,2140,2140,2140,2140,0
20230628,104800,214000,2140,2140,2140,2140,0
20230628,104700,214000,2140,2140,2140,2140,0
20230628,104600,214000,2140,2140,2140,2140,0
20230628,104500,214000,2140,2140,2140,2140,0
20230628,104400,214000,2140,2140,2140,2140,0
20230628,104300,214000,2140,2140,2140,2140,0
20230628,104200,214000,2140,2140,2140,2140,0
20230628,104100,214000,2140,2140,2140,2140,0
20230628,104000,214000,2140,2140,2140,2140,0
20230628,103900,214000,2140,2140,2140,2140,0
20230628,103800,214000,2140,2140,2140,2140,0
20230628,103700,214000,2140,2140,2140,2140,0
20230628,103600,214000,2140,2140,2140,2140,0
20230628,103500,214000,2140,2140,2140,2140,0
20230628,103400,214000,2140,2140,2140,2140,0
20230628,103300,214000,2140,2140,2140,2140,0
20230628,103200,214000,2140,2140,2140,2140,0
20230628,103100,214000,2140,2140,2140,2140,0
20230628,103000,214000,2140,2140,2140,2140,0
20230628,102900,214000,2140,2140,2140,2140,0
20230628,102800,214000,2140,2140,2140,2140,0
20230628,102700,214000,2140,2140,2140,2140,0
20230628,102600,214000,2140,2140,2140,2140,0
20230628,102500,214000,2140,2140,2140,2140,0
20230628,102400,214000,2140,2140,2140,2140,0
20230628,102300,214000,2140,2140,2140,2140,0
20230628,102200,214000,2140,2140,2140,2140,0
20230628,102100,214000,2140,2140,2140,2140,0
20230628,102000,214000,2140,2140,2140,2140,0
20230628,101900,214000,2140,2140,2140,2140,0
20230628,101800,214000,2140,2140,2140,2140,0
20230628,101700,214000,2140,2140,2140,2140,0
20230628,101600,214000,2140,2140,2140,2140,0
20230628,101500,214000,2140,2140,2140,2140,0
20230628,101400,214000,2140,2140,2140,2140,0
20230628,101300,214000,2140,2140,2140,2140,0
20230628,101200,214000,2140,2140,2140,2140,0
20230628,101100,214000,2140,2140,2140,2140,0
20230628,101000,214000,2140,2140,2140,2140,0
20230628,100900,214000,2140,2140,2140,2140,0
20230628,100800,214000,2140,2140,2140,2140,0
20230628,100700,214000,2140,2140,2140,2140,0
20230628,100600,214000,2140,2140,2140,2140,0
20230628,100500,214000,2140,2140,2140,2140,0
20230628,100400,214000,2140,2140,2140,2140,0
20230628,100300,214000,2140,2140,2140,2140,0
20230628,100200,214000,2140,2140,2140,2140,0
20230628,100100,214000,2140,2140,2140,2140,0
20230628,100000,214000,2140,2140,2140,2140,0
20230628,095900,214000,2140,2140,2140,2140,0
20230628,095800,214000,2140,2140,2140,2140,0
20230628,095700,214000,2140,2140,2140,2140,0
20230628,095600,214000,2140,2140,2140,2140,0
20230628,095500,214000,2140,2140,2140,2140,100
20230628,095400,0,2140,2140,2140,2140,0
20230628,095300,0,2140,2140,2140,2140,0
20230628,095200,0,2140,2140,2140,2140,0
20230628,095100,0,2140,2140,2140,2140,0
20230628,095000,0,2140,2140,2140,2140,0
20230628,094900,0,2140,2140,2140,2140,0
20230628,094800,0,2140,2140,2140,2140,0
20230628,094700,0,2140,2140,2140,2140,0
20230628,094600,0,2140,2140,2140,2140,0
20230628,094500,0,2140,2140,2140,2140,0
20230628,094400,0,2140,2140,2140,2140,0
20230628,094300,0,2140,2140,2140,2140,0
20230628,094200,0,2140,2140,2140,2140,0
20230628,094100,0,2140,2140,2140,2140,0
20230628,094000,0,2140,2140,2140,2140,0
20230628,093900,0,2140,2140,2140,2140,0
20230628,093800,0,2140,2140,2140,2140,0
20230628,093700,0,2140,2140,2140,2140,0
20230628,093600,0,2140,2140,2140,2140,0
20230628,093500,0,2140,2140,2140,2140,0
20230628,093400,0,2140,2140,2140,2140,0
20230628,093300,0,2140,2140,2140,2140,0
20230628,093200,0,2140,2140,2140,2140,0
20230628,093100,0,2140,2140,2140,2140,0
20230628,093000,0,2140,2140,2140,2140,0
20230628,092900,0,2140,2140,2140,2140,0
20230628,092800,0,2140,2140,2140,2140,0
20230628,092700,0,2140,2140,2140,2140,0
20230628,092600,0,2140,2140,2140,2140,0
20230628,092500,0,2140,2140,2140,2140,0
20230628,092400,0,2140,2140,2140,2140,0
20230628,092300,0,2140,2140,2140,2140,0
20230628,092200,0,2140,2140,2140,2140,0
20230628,092100,0,2140,2140,2140,2140,0
20230628,092000,0,2140,2140,2140,2140,0
20230628,091900,0,2140,2140,2140,2140,0
20230628,091800,0,2140,2140,2140,2140,0
20230628,091700,0,2140,2140,2140,2140,0
20230628,091600,0,2140,2140,2140,2140,0
20230628,091500,0,2140,2140,2140,2140,0
20230628,091400,0,2140,2140,2140,2140,0
20230628,091300,0,2140,2140,2140,2140,0
20230628,091200,0,2140,2140,2140,2140,0
20230628,091100,0,2140,2140,2140,2140,0
20230628,091000,0,2140,2140,2140,2140,0
20230628,090900,0,2140,2140,2140,2140,0
20230628,090800,0,2140,2140,2140,2140,0
20230628,090700,0,2140,2140,2140,2140,0
20230628,090600,0,2140,2140,2140,2140,0
20230628,090500,0,2140,2140,2140,2140,0
20230628,090400,0,2140,2140,2140,2140,0
20230628,090300,0,2140,2140,2140,2140,0
20230628,090200,0,2140,2140,2140,2140,0
20230628,090100,0,2140,2140,2140,2140,0
20230628,090000,0,2140,2140,2140,2140,0