KissMeData/086820/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194000,43363420,11730,11730,11730,11730,192
20230628,193900,43363420,11730,11730,11730,11730,0
20230628,193800,43363420,11730,11730,11730,11730,0
20230628,193700,43363420,11730,11730,11730,11730,0
20230628,193600,43363420,11730,11730,11730,11730,0
20230628,193500,43363420,11730,11730,11730,11730,0
20230628,193400,43363420,11730,11730,11730,11730,0
20230628,193300,43363420,11730,11730,11730,11730,0
20230628,193200,43363420,11730,11730,11730,11730,0
20230628,193100,43363420,11730,11730,11730,11730,0
20230628,193000,43363420,11730,11730,11730,11730,0
20230628,192900,43363420,11730,11730,11730,11730,0
20230628,192800,43363420,11730,11730,11730,11730,0
20230628,192700,43363420,11730,11730,11730,11730,0
20230628,192600,43363420,11730,11730,11730,11730,0
20230628,192500,43363420,11730,11730,11730,11730,0
20230628,192400,43363420,11730,11730,11730,11730,0
20230628,192300,43363420,11730,11730,11730,11730,0
20230628,192200,43363420,11730,11730,11730,11730,0
20230628,192100,43363420,11730,11730,11730,11730,0
20230628,192000,43363420,11730,11730,11730,11730,0
20230628,191900,43363420,11730,11730,11730,11730,0
20230628,191800,43363420,11730,11730,11730,11730,0
20230628,191700,43363420,11730,11730,11730,11730,0
20230628,191600,43363420,11730,11730,11730,11730,0
20230628,191500,43363420,11730,11730,11730,11730,0
20230628,191400,43363420,11730,11730,11730,11730,0
20230628,191300,43363420,11730,11730,11730,11730,0
20230628,191200,43363420,11730,11730,11730,11730,0
20230628,191100,43363420,11730,11730,11730,11730,0
20230628,191000,43363420,11730,11730,11730,11730,192
20230628,190900,43363420,11730,11730,11730,11730,0
20230628,190800,43363420,11730,11730,11730,11730,0
20230628,190700,43363420,11730,11730,11730,11730,0
20230628,190600,43363420,11730,11730,11730,11730,0
20230628,190500,43363420,11730,11730,11730,11730,0
20230628,190400,43363420,11730,11730,11730,11730,0
20230628,190300,43363420,11730,11730,11730,11730,0
20230628,190200,43363420,11730,11730,11730,11730,0
20230628,190100,43363420,11730,11730,11730,11730,0
20230628,190000,43363420,11730,11730,11730,11730,0
20230628,185900,43363420,11730,11730,11730,11730,0
20230628,185800,43363420,11730,11730,11730,11730,0
20230628,185700,43363420,11730,11730,11730,11730,0
20230628,185600,43363420,11730,11730,11730,11730,0
20230628,185500,43363420,11730,11730,11730,11730,0
20230628,185400,43363420,11730,11730,11730,11730,0
20230628,185300,43363420,11730,11730,11730,11730,0
20230628,185200,43363420,11730,11730,11730,11730,0
20230628,185100,43363420,11730,11730,11730,11730,0
20230628,185000,43363420,11730,11730,11730,11730,0
20230628,184900,43363420,11730,11730,11730,11730,0
20230628,184800,43363420,11730,11730,11730,11730,0
20230628,184700,43363420,11730,11730,11730,11730,0
20230628,184600,43363420,11730,11730,11730,11730,0
20230628,184500,43363420,11730,11730,11730,11730,0
20230628,184400,43363420,11730,11730,11730,11730,0
20230628,184300,43363420,11730,11730,11730,11730,0
20230628,184200,43363420,11730,11730,11730,11730,0
20230628,184100,43363420,11730,11730,11730,11730,0
20230628,184000,43363420,11730,11730,11730,11730,192
20230628,183900,43363420,11730,11730,11730,11730,0
20230628,183800,43363420,11730,11730,11730,11730,0
20230628,183700,43363420,11730,11730,11730,11730,0
20230628,183600,43363420,11730,11730,11730,11730,0
20230628,183500,43363420,11730,11730,11730,11730,0
20230628,183400,43363420,11730,11730,11730,11730,0
20230628,183300,43363420,11730,11730,11730,11730,0
20230628,183200,43363420,11730,11730,11730,11730,0
20230628,183100,43363420,11730,11730,11730,11730,0
20230628,183000,43363420,11730,11730,11730,11730,0
20230628,182900,43363420,11730,11730,11730,11730,0
20230628,182800,43363420,11730,11730,11730,11730,0
20230628,182700,43363420,11730,11730,11730,11730,0
20230628,182600,43363420,11730,11730,11730,11730,0
20230628,182500,43363420,11730,11730,11730,11730,0
20230628,182400,43363420,11730,11730,11730,11730,0
20230628,182300,43363420,11730,11730,11730,11730,0
20230628,182200,43363420,11730,11730,11730,11730,0
20230628,182100,43363420,11730,11730,11730,11730,0
20230628,182000,43363420,11730,11730,11730,11730,0
20230628,181900,43363420,11730,11730,11730,11730,0
20230628,181800,43363420,11730,11730,11730,11730,0
20230628,181700,43363420,11730,11730,11730,11730,0
20230628,181600,43363420,11730,11730,11730,11730,0
20230628,181500,43363420,11730,11730,11730,11730,0
20230628,181400,43363420,11730,11730,11730,11730,0
20230628,181300,43363420,11730,11730,11730,11730,0
20230628,181200,43363420,11730,11730,11730,11730,0
20230628,181100,43363420,11730,11730,11730,11730,0
20230628,181000,43363420,11730,11730,11730,11730,192
20230628,180900,43363420,11730,11730,11730,11730,0
20230628,180800,43363420,11730,11730,11730,11730,0
20230628,180700,43363420,11730,11730,11730,11730,0
20230628,180600,43363420,11730,11730,11730,11730,0
20230628,180500,43363420,11730,11730,11730,11730,0
20230628,180400,43363420,11730,11730,11730,11730,0
20230628,180300,43363420,11730,11730,11730,11730,0
20230628,180200,43363420,11730,11730,11730,11730,0
20230628,180100,43363420,11730,11730,11730,11730,0
20230628,180000,43363420,11730,11730,11730,11730,0
20230628,175900,43363420,11730,11730,11730,11730,0
20230628,175800,43363420,11730,11730,11730,11730,0
20230628,175700,43363420,11730,11730,11730,11730,0
20230628,175600,43363420,11730,11730,11730,11730,0
20230628,175500,43363420,11730,11730,11730,11730,0
20230628,175400,43363420,11730,11730,11730,11730,0
20230628,175300,43363420,11730,11730,11730,11730,0
20230628,175200,43363420,11730,11730,11730,11730,0
20230628,175100,43363420,11730,11730,11730,11730,0
20230628,175000,43363420,11730,11730,11730,11730,0
20230628,174900,43363420,11730,11730,11730,11730,0
20230628,174800,43363420,11730,11730,11730,11730,0
20230628,174700,43363420,11730,11730,11730,11730,0
20230628,174600,43363420,11730,11730,11730,11730,0
20230628,174500,43363420,11730,11730,11730,11730,0
20230628,174400,43363420,11730,11730,11730,11730,0
20230628,174300,43363420,11730,11730,11730,11730,0
20230628,174200,43363420,11730,11730,11730,11730,0
20230628,174100,43363420,11730,11730,11730,11730,0
20230628,174000,43363420,11730,11730,11730,11730,192
20230628,173900,43363420,11730,11730,11730,11730,0
20230628,173800,43363420,11730,11730,11730,11730,0
20230628,173700,43363420,11730,11730,11730,11730,0
20230628,173600,43363420,11730,11730,11730,11730,0
20230628,173500,43363420,11730,11730,11730,11730,0
20230628,173400,43363420,11730,11730,11730,11730,0
20230628,173300,43363420,11730,11730,11730,11730,0
20230628,173200,43363420,11730,11730,11730,11730,0
20230628,173100,43363420,11730,11730,11730,11730,0
20230628,173000,43363420,11730,11730,11730,11730,0
20230628,172900,43363420,11730,11730,11730,11730,0
20230628,172800,43363420,11730,11730,11730,11730,0
20230628,172700,43363420,11730,11730,11730,11730,0
20230628,172600,43363420,11730,11730,11730,11730,0
20230628,172500,43363420,11730,11730,11730,11730,0
20230628,172400,43363420,11730,11730,11730,11730,0
20230628,172300,43363420,11730,11730,11730,11730,0
20230628,172200,43363420,11730,11730,11730,11730,0
20230628,172100,43363420,11730,11730,11730,11730,0
20230628,172000,43363420,11730,11730,11730,11730,0
20230628,171900,43363420,11730,11730,11730,11730,0
20230628,171800,43363420,11730,11730,11730,11730,0
20230628,171700,43363420,11730,11730,11730,11730,0
20230628,171600,43363420,11730,11730,11730,11730,0
20230628,171500,43363420,11730,11730,11730,11730,0
20230628,171400,43363420,11730,11730,11730,11730,0
20230628,171300,43363420,11730,11730,11730,11730,0
20230628,171200,43363420,11730,11730,11730,11730,0
20230628,171100,43363420,11730,11730,11730,11730,0
20230628,171000,43363420,11730,11730,11730,11730,192
20230628,170900,43363420,11730,11730,11730,11730,0
20230628,170800,43363420,11730,11730,11730,11730,0
20230628,170700,43363420,11730,11730,11730,11730,0
20230628,170600,43363420,11730,11730,11730,11730,0
20230628,170500,43363420,11730,11730,11730,11730,0
20230628,170400,43363420,11730,11730,11730,11730,0
20230628,170300,43363420,11730,11730,11730,11730,0
20230628,170200,43363420,11730,11730,11730,11730,0
20230628,170100,43363420,11730,11730,11730,11730,0
20230628,170000,43363420,11730,11730,11730,11730,0
20230628,165900,43363420,11730,11730,11730,11730,0
20230628,165800,43363420,11730,11730,11730,11730,0
20230628,165700,43363420,11730,11730,11730,11730,0
20230628,165600,43363420,11730,11730,11730,11730,0
20230628,165500,43363420,11730,11730,11730,11730,0
20230628,165400,43363420,11730,11730,11730,11730,0
20230628,165300,43363420,11730,11730,11730,11730,0
20230628,165200,43363420,11730,11730,11730,11730,0
20230628,165100,43363420,11730,11730,11730,11730,0
20230628,165000,43363420,11730,11730,11730,11730,0
20230628,164900,43363420,11730,11730,11730,11730,0
20230628,164800,43363420,11730,11730,11730,11730,0
20230628,164700,43363420,11730,11730,11730,11730,0
20230628,164600,43363420,11730,11730,11730,11730,0
20230628,164500,43363420,11730,11730,11730,11730,0
20230628,164400,43363420,11730,11730,11730,11730,0
20230628,164300,43363420,11730,11730,11730,11730,0
20230628,164200,43363420,11730,11730,11730,11730,0
20230628,164100,43363420,11730,11730,11730,11730,0
20230628,164000,43363420,11730,11730,11730,11730,192
20230628,163900,43363420,11730,11730,11730,11730,0
20230628,163800,43363420,11730,11730,11730,11730,0
20230628,163700,43363420,11730,11730,11730,11730,0
20230628,163600,43363420,11730,11730,11730,11730,0
20230628,163500,43363420,11730,11730,11730,11730,0
20230628,163400,43363420,11730,11730,11730,11730,0
20230628,163300,43363420,11730,11730,11730,11730,0
20230628,163200,43363420,11730,11730,11730,11730,0
20230628,163100,43363420,11730,11730,11730,11730,0
20230628,163000,43363420,11730,11730,11730,11730,0
20230628,162900,43363420,11730,11730,11730,11730,0
20230628,162800,43363420,11730,11730,11730,11730,0
20230628,162700,43363420,11730,11730,11730,11730,0
20230628,162600,43363420,11730,11730,11730,11730,0
20230628,162500,43363420,11730,11730,11730,11730,0
20230628,162400,43363420,11730,11730,11730,11730,0
20230628,162300,43363420,11730,11730,11730,11730,0
20230628,162200,43363420,11730,11730,11730,11730,0
20230628,162100,43363420,11730,11730,11730,11730,0
20230628,162000,43363420,11730,11730,11730,11730,0
20230628,161900,43363420,11730,11730,11730,11730,0
20230628,161800,43363420,11730,11730,11730,11730,0
20230628,161700,43363420,11730,11730,11730,11730,0
20230628,161600,43363420,11730,11730,11730,11730,0
20230628,161500,43363420,11730,11730,11730,11730,0
20230628,161400,43363420,11730,11730,11730,11730,0
20230628,161300,43363420,11730,11730,11730,11730,0
20230628,161200,43363420,11730,11730,11730,11730,0
20230628,161100,43363420,11730,11730,11730,11730,0
20230628,161000,43363420,11730,11730,11730,11730,192
20230628,160900,43363420,11730,11730,11730,11730,0
20230628,160800,43363420,11730,11730,11730,11730,0
20230628,160700,43363420,11730,11730,11730,11730,0
20230628,160600,43363420,11730,11730,11730,11730,0
20230628,160500,43363420,11730,11730,11730,11730,0
20230628,160400,43363420,11730,11730,11730,11730,0
20230628,160300,43363420,11730,11730,11730,11730,0
20230628,160200,43363420,11730,11730,11730,11730,0
20230628,160100,43363420,11730,11730,11730,11730,0
20230628,160000,43363420,11730,11730,11730,11730,0
20230628,155900,43363420,11730,11730,11730,11730,0
20230628,155800,43363420,11730,11730,11730,11730,0
20230628,155700,43363420,11730,11730,11730,11730,0
20230628,155600,43363420,11730,11730,11730,11730,0
20230628,155500,43363420,11730,11730,11730,11730,0
20230628,155400,43363420,11730,11730,11730,11730,0
20230628,155300,43363420,11730,11730,11730,11730,0
20230628,155200,43363420,11730,11730,11730,11730,0
20230628,155100,43363420,11730,11730,11730,11730,0
20230628,155000,43363420,11730,11730,11730,11730,0
20230628,154900,43363420,11730,11730,11730,11730,0
20230628,154800,43363420,11730,11730,11730,11730,0
20230628,154700,43363420,11730,11730,11730,11730,0
20230628,154600,43363420,11730,11730,11730,11730,0
20230628,154500,43363420,11730,11730,11730,11730,0
20230628,154400,43363420,11730,11730,11730,11730,0
20230628,154300,43363420,11730,11730,11730,11730,0
20230628,154200,43363420,11730,11730,11730,11730,0
20230628,154100,43363420,11730,11730,11730,11730,0
20230628,154000,43363420,11730,11730,11730,11730,192
20230628,153900,43363420,11730,11730,11730,11730,0
20230628,153800,43363420,11730,11730,11730,11730,0
20230628,153700,43363420,11730,11730,11730,11730,0
20230628,153600,43363420,11730,11730,11730,11730,0
20230628,153500,43363420,11730,11730,11730,11730,0
20230628,153400,43363420,11730,11730,11730,11730,0
20230628,153300,43363420,11730,11730,11730,11730,0
20230628,153200,43363420,11730,11730,11730,11730,0
20230628,153100,43363420,11730,11730,11730,11730,0
20230628,153000,43363420,11730,11730,11730,11730,192
20230628,152900,41111260,11730,11730,11730,11730,0
20230628,152800,41111260,11730,11730,11730,11730,0
20230628,152700,41111260,11730,11730,11730,11730,0
20230628,152600,41111260,11730,11730,11730,11730,0
20230628,152500,41111260,11730,11730,11730,11730,0
20230628,152400,41111260,11730,11730,11730,11730,0
20230628,152300,41111260,11730,11730,11730,11730,0
20230628,152200,41111260,11730,11730,11730,11730,0
20230628,152100,41111260,11730,11730,11730,11730,0
20230628,152000,41111260,11730,11730,11730,11730,0
20230628,151900,41111260,11730,11670,11730,11660,115
20230628,151800,39770080,11740,11740,11740,11740,0
20230628,151700,39770080,11740,11740,11740,11740,1
20230628,151600,39758340,11750,11750,11750,11750,0
20230628,151500,39758340,11750,11750,11750,11750,0
20230628,151400,39758340,11750,11750,11750,11750,0
20230628,151300,39758340,11750,11750,11750,11750,0
20230628,151200,39758340,11750,11750,11750,11750,0
20230628,151100,39758340,11750,11750,11750,11750,0
20230628,151000,39758340,11750,11750,11750,11750,0
20230628,150900,39758340,11750,11750,11750,11750,0
20230628,150800,39758340,11750,11750,11750,11750,10
20230628,150700,39640840,11750,11750,11750,11750,0
20230628,150600,39640840,11750,11710,11750,11670,152
20230628,150500,37863800,11760,11760,11760,11760,0
20230628,150400,37863800,11760,11760,11760,11760,0
20230628,150300,37863800,11760,11760,11760,11760,0
20230628,150200,37863800,11760,11760,11760,11760,0
20230628,150100,37863800,11760,11760,11760,11760,0
20230628,150000,37863800,11760,11760,11760,11760,0
20230628,145900,37863800,11760,11760,11760,11760,1
20230628,145800,37852040,11760,11760,11760,11760,0
20230628,145700,37852040,11760,11760,11760,11760,0
20230628,145600,37852040,11760,11760,11760,11760,0
20230628,145500,37852040,11760,11760,11760,11760,0
20230628,145400,37852040,11760,11760,11760,11760,0
20230628,145300,37852040,11760,11760,11760,11760,0
20230628,145200,37852040,11760,11760,11760,11760,0
20230628,145100,37852040,11760,11760,11760,11760,0
20230628,145000,37852040,11760,11760,11760,11760,0
20230628,144900,37852040,11760,11760,11760,11760,0
20230628,144800,37852040,11760,11760,11760,11760,0
20230628,144700,37852040,11760,11760,11760,11760,0
20230628,144600,37852040,11760,11760,11760,11760,0
20230628,144500,37852040,11760,11760,11760,11760,0
20230628,144400,37852040,11760,11760,11760,11760,0
20230628,144300,37852040,11760,11760,11760,11760,0
20230628,144200,37852040,11760,11760,11760,11720,4
20230628,144100,37805040,11720,11720,11760,11710,13
20230628,144000,37652740,11760,11710,11760,11710,11
20230628,143900,37523880,11710,11710,11710,11710,10
20230628,143800,37406780,11760,11760,11760,11760,0
20230628,143700,37406780,11760,11760,11760,11710,3
20230628,143600,37371550,11710,11760,11760,11700,5
20230628,143500,37312920,11700,11700,11700,11700,5
20230628,143400,37254420,11760,11700,11760,11700,6
20230628,143300,37184160,11760,11760,11760,11760,0
20230628,143200,37184160,11760,11760,11760,11760,0
20230628,143100,37184160,11760,11760,11760,11760,0
20230628,143000,37184160,11760,11760,11760,11760,0
20230628,142900,37184160,11760,11760,11760,11760,0
20230628,142800,37184160,11760,11760,11760,11760,0
20230628,142700,37184160,11760,11760,11760,11760,0
20230628,142600,37184160,11760,11700,11760,11700,5
20230628,142500,37125600,11690,11700,11700,11690,47
20230628,142400,36576110,11710,11710,11710,11710,1
20230628,142300,36564400,11760,11760,11760,11760,0
20230628,142200,36564400,11760,11760,11760,11760,0
20230628,142100,36564400,11760,11760,11760,11760,0
20230628,142000,36564400,11760,11760,11760,11760,2
20230628,141900,36540880,11760,11760,11760,11760,0
20230628,141800,36540880,11760,11760,11760,11760,0
20230628,141700,36540880,11760,11760,11760,11760,0
20230628,141600,36540880,11760,11760,11760,11760,0
20230628,141500,36540880,11760,11760,11760,11760,0
20230628,141400,36540880,11760,11760,11760,11760,1
20230628,141300,36529120,11710,11710,11710,11710,1
20230628,141200,36517410,11760,11760,11760,11760,0
20230628,141100,36517410,11760,11760,11760,11760,0
20230628,141000,36517410,11760,11760,11760,11760,0
20230628,140900,36517410,11760,11760,11760,11760,0
20230628,140800,36517410,11760,11760,11760,11760,0
20230628,140700,36517410,11760,11760,11760,11760,0
20230628,140600,36517410,11760,11760,11760,11760,0
20230628,140500,36517410,11760,11760,11760,11760,0
20230628,140400,36517410,11760,11760,11760,11760,0
20230628,140300,36517410,11760,11760,11760,11760,0
20230628,140200,36517410,11760,11760,11760,11760,0
20230628,140100,36517410,11760,11760,11760,11760,0
20230628,140000,36517410,11760,11760,11760,11760,0
20230628,135900,36517410,11760,11760,11760,11760,0
20230628,135800,36517410,11760,11760,11760,11760,0
20230628,135700,36517410,11760,11760,11760,11760,0
20230628,135600,36517410,11760,11760,11760,11760,0
20230628,135500,36517410,11760,11760,11760,11760,2
20230628,135400,36493890,11760,11760,11760,11760,1
20230628,135300,36482130,11760,11760,11760,11760,0
20230628,135200,36482130,11760,11760,11760,11760,0
20230628,135100,36482130,11760,11760,11760,11760,0
20230628,135000,36482130,11760,11760,11760,11760,0
20230628,134900,36482130,11760,11760,11760,11760,0
20230628,134800,36482130,11760,11760,11760,11760,0
20230628,134700,36482130,11760,11760,11760,11760,0
20230628,134600,36482130,11760,11760,11760,11760,0
20230628,134500,36482130,11760,11760,11760,11760,0
20230628,134400,36482130,11760,11760,11760,11760,0
20230628,134300,36482130,11760,11760,11760,11760,0
20230628,134200,36482130,11760,11760,11760,11760,0
20230628,134100,36482130,11760,11760,11760,11760,0
20230628,134000,36482130,11760,11760,11760,11760,0
20230628,133900,36482130,11760,11760,11760,11760,0
20230628,133800,36482130,11760,11760,11760,11760,0
20230628,133700,36482130,11760,11760,11760,11760,5
20230628,133600,36423330,11760,11760,11760,11760,0
20230628,133500,36423330,11760,11760,11760,11760,0
20230628,133400,36423330,11760,11760,11760,11760,0
20230628,133300,36423330,11760,11760,11760,11760,0
20230628,133200,36423330,11760,11750,11760,11750,510
20230628,133100,30426420,11760,11760,11760,11760,0
20230628,133000,30426420,11760,11760,11760,11760,0
20230628,132900,30426420,11760,11760,11760,11760,0
20230628,132800,30426420,11760,11760,11760,11760,0
20230628,132700,30426420,11760,11760,11760,11760,0
20230628,132600,30426420,11760,11760,11760,11760,0
20230628,132500,30426420,11760,11760,11760,11760,0
20230628,132400,30426420,11760,11760,11760,11760,0
20230628,132300,30426420,11760,11760,11760,11760,0
20230628,132200,30426420,11760,11760,11760,11760,0
20230628,132100,30426420,11760,11760,11760,11760,0
20230628,132000,30426420,11760,11760,11760,11760,0
20230628,131900,30426420,11760,11760,11760,11760,0
20230628,131800,30426420,11760,11760,11760,11760,0
20230628,131700,30426420,11760,11760,11760,11760,0
20230628,131600,30426420,11760,11760,11760,11760,0
20230628,131500,30426420,11760,11760,11760,11760,0
20230628,131400,30426420,11760,11760,11760,11760,0
20230628,131300,30426420,11760,11760,11760,11760,0
20230628,131200,30426420,11760,11760,11760,11760,0
20230628,131100,30426420,11760,11760,11760,11760,0
20230628,131000,30426420,11760,11760,11760,11760,0
20230628,130900,30426420,11760,11760,11760,11760,0
20230628,130800,30426420,11760,11760,11760,11760,1
20230628,130700,30414660,11770,11770,11770,11770,30
20230628,130600,30061560,11770,11770,11770,11770,0
20230628,130500,30061560,11770,11770,11770,11770,10
20230628,130400,29943860,11770,11760,11770,11760,10
20230628,130300,29826170,11760,11760,11760,11760,0
20230628,130200,29826170,11760,11760,11760,11760,0
20230628,130100,29826170,11760,11760,11760,11760,1
20230628,130000,29814410,11680,11680,11680,11680,0
20230628,125900,29814410,11680,11710,11710,11680,300
20230628,125800,26309350,11770,11770,11770,11770,0
20230628,125700,26309350,11770,11770,11770,11770,0
20230628,125600,26309350,11770,11770,11770,11770,0
20230628,125500,26309350,11770,11770,11770,11770,0
20230628,125400,26309350,11770,11770,11770,11770,0
20230628,125300,26309350,11770,11770,11770,11770,0
20230628,125200,26309350,11770,11770,11770,11770,0
20230628,125100,26309350,11770,11770,11770,11770,1
20230628,125000,26297580,11780,11780,11780,11780,0
20230628,124900,26297580,11780,11780,11780,11780,0
20230628,124800,26297580,11780,11780,11780,11780,0
20230628,124700,26297580,11780,11780,11780,11780,0
20230628,124600,26297580,11780,11780,11780,11780,0
20230628,124500,26297580,11780,11780,11780,11780,1
20230628,124400,26285800,11700,11700,11700,11700,0
20230628,124300,26285800,11700,11730,11730,11700,316
20230628,124200,22586340,11710,11770,11770,11710,100
20230628,124100,21415010,11790,11790,11790,11790,0
20230628,124000,21415010,11790,11790,11790,11790,0
20230628,123900,21415010,11790,11790,11790,11790,1
20230628,123800,21403220,11790,11790,11790,11790,0
20230628,123700,21403220,11790,11790,11790,11790,0
20230628,123600,21403220,11790,11790,11790,11790,0
20230628,123500,21403220,11790,11790,11790,11790,0
20230628,123400,21403220,11790,11790,11790,11790,0
20230628,123300,21403220,11790,11790,11790,11790,0
20230628,123200,21403220,11790,11790,11790,11790,1
20230628,123100,21391430,11790,11790,11790,11790,0
20230628,123000,21391430,11790,11790,11790,11790,0
20230628,122900,21391430,11790,11790,11790,11790,0
20230628,122800,21391430,11790,11790,11790,11790,0
20230628,122700,21391430,11790,11790,11790,11790,0
20230628,122600,21391430,11790,11790,11790,11790,0
20230628,122500,21391430,11790,11790,11790,11790,0
20230628,122400,21391430,11790,11790,11790,11790,0
20230628,122300,21391430,11790,11790,11790,11790,0
20230628,122200,21391430,11790,11790,11790,11790,0
20230628,122100,21391430,11790,11790,11790,11790,0
20230628,122000,21391430,11790,11790,11790,11790,0
20230628,121900,21391430,11790,11790,11790,11790,0
20230628,121800,21391430,11790,11790,11790,11790,0
20230628,121700,21391430,11790,11790,11790,11790,0
20230628,121600,21391430,11790,11790,11790,11790,0
20230628,121500,21391430,11790,11790,11790,11790,0
20230628,121400,21391430,11790,11790,11790,11790,0
20230628,121300,21391430,11790,11790,11790,11790,0
20230628,121200,21391430,11790,11790,11790,11790,0
20230628,121100,21391430,11790,11790,11790,11790,0
20230628,121000,21391430,11790,11790,11790,11790,0
20230628,120900,21391430,11790,11790,11790,11790,0
20230628,120800,21391430,11790,11790,11790,11790,0
20230628,120700,21391430,11790,11790,11790,11790,0
20230628,120600,21391430,11790,11790,11790,11790,0
20230628,120500,21391430,11790,11790,11790,11790,0
20230628,120400,21391430,11790,11790,11790,11790,0
20230628,120300,21391430,11790,11790,11790,11790,0
20230628,120200,21391430,11790,11790,11790,11790,1
20230628,120100,21379640,11790,11790,11790,11790,0
20230628,120000,21379640,11790,11790,11790,11790,0
20230628,115900,21379640,11790,11790,11790,11790,0
20230628,115800,21379640,11790,11790,11790,11790,0
20230628,115700,21379640,11790,11790,11790,11790,0
20230628,115600,21379640,11790,11790,11790,11790,0
20230628,115500,21379640,11790,11790,11790,11790,0
20230628,115400,21379640,11790,11790,11790,11790,0
20230628,115300,21379640,11790,11790,11790,11790,0
20230628,115200,21379640,11790,11790,11790,11790,1
20230628,115100,21367850,11800,11800,11800,11800,0
20230628,115000,21367850,11800,11800,11800,11800,0
20230628,114900,21367850,11800,11800,11800,11800,0
20230628,114800,21367850,11800,11800,11800,11800,0
20230628,114700,21367850,11800,11800,11800,11800,0
20230628,114600,21367850,11800,11800,11800,11800,0
20230628,114500,21367850,11800,11800,11800,11800,0
20230628,114400,21367850,11800,11800,11800,11800,0
20230628,114300,21367850,11800,11800,11800,11800,0
20230628,114200,21367850,11800,11800,11800,11800,0
20230628,114100,21367850,11800,11800,11800,11800,0
20230628,114000,21367850,11800,11800,11800,11800,28
20230628,113900,21037450,11800,11800,11800,11800,0
20230628,113800,21037450,11800,11780,11800,11780,51
20230628,113700,20436390,11780,11780,11780,11780,0
20230628,113600,20436390,11780,11780,11780,11780,0
20230628,113500,20436390,11780,11780,11780,11780,2
20230628,113400,20412830,11780,11780,11780,11760,32
20230628,113300,20035990,11780,11780,11780,11780,0
20230628,113200,20035990,11780,11780,11780,11780,20
20230628,113100,19800390,11780,11780,11780,11780,0
20230628,113000,19800390,11780,11780,11780,11780,3
20230628,112900,19765050,11780,11780,11780,11780,1
20230628,112800,19753270,11780,11780,11780,11780,0
20230628,112700,19753270,11780,11780,11780,11780,1
20230628,112600,19741490,11780,11780,11780,11780,0
20230628,112500,19741490,11780,11780,11780,11780,0
20230628,112400,19741490,11780,11780,11780,11780,0
20230628,112300,19741490,11780,11780,11780,11780,0
20230628,112200,19741490,11780,11780,11780,11780,0
20230628,112100,19741490,11780,11780,11780,11780,0
20230628,112000,19741490,11780,11780,11780,11780,0
20230628,111900,19741490,11780,11780,11780,11780,8
20230628,111800,19647250,11780,11780,11780,11780,0
20230628,111700,19647250,11780,11770,11780,11770,40
20230628,111600,19176420,11770,11770,11770,11770,0
20230628,111500,19176420,11770,11770,11770,11770,0
20230628,111400,19176420,11770,11770,11770,11770,1
20230628,111300,19164650,11770,11770,11770,11770,0
20230628,111200,19164650,11770,11770,11770,11770,1
20230628,111100,19152880,11770,11770,11770,11770,0
20230628,111000,19152880,11770,11770,11770,11770,0
20230628,110900,19152880,11770,11770,11770,11770,0
20230628,110800,19152880,11770,11770,11770,11770,0
20230628,110700,19152880,11770,11770,11770,11770,0
20230628,110600,19152880,11770,11770,11770,11770,0
20230628,110500,19152880,11770,11770,11770,11770,0
20230628,110400,19152880,11770,11770,11770,11770,22
20230628,110300,18893940,11770,11770,11770,11770,0
20230628,110200,18893940,11770,11770,11770,11770,0
20230628,110100,18893940,11770,11770,11770,11770,0
20230628,110000,18893940,11770,11770,11770,11770,0
20230628,105900,18893940,11770,11770,11770,11770,0
20230628,105800,18893940,11770,11770,11770,11770,0
20230628,105700,18893940,11770,11770,11770,11770,1
20230628,105600,18882170,11700,11700,11700,11700,0
20230628,105500,18882170,11700,11700,11700,11700,0
20230628,105400,18882170,11700,11720,11720,11700,100
20230628,105300,17711250,11770,11770,11770,11770,1
20230628,105200,17699480,11780,11780,11780,11780,0
20230628,105100,17699480,11780,11780,11780,11780,0
20230628,105000,17699480,11780,11780,11780,11780,0
20230628,104900,17699480,11780,11780,11780,11780,0
20230628,104800,17699480,11780,11780,11780,11780,0
20230628,104700,17699480,11780,11780,11780,11780,0
20230628,104600,17699480,11780,11780,11780,11780,0
20230628,104500,17699480,11780,11780,11780,11780,0
20230628,104400,17699480,11780,11780,11780,11780,0
20230628,104300,17699480,11780,11780,11780,11780,0
20230628,104200,17699480,11780,11780,11780,11780,0
20230628,104100,17699480,11780,11780,11780,11780,0
20230628,104000,17699480,11780,11780,11780,11780,0
20230628,103900,17699480,11780,11780,11780,11780,0
20230628,103800,17699480,11780,11780,11780,11780,0
20230628,103700,17699480,11780,11780,11780,11780,3
20230628,103600,17664140,11710,11730,11730,11710,48
20230628,103500,17101480,11780,11780,11780,11780,0
20230628,103400,17101480,11780,11780,11780,11780,0
20230628,103300,17101480,11780,11780,11780,11780,0
20230628,103200,17101480,11780,11780,11780,11780,1
20230628,103100,17089700,11780,11780,11780,11780,0
20230628,103000,17089700,11780,11780,11780,11780,0
20230628,102900,17089700,11780,11780,11780,11780,10
20230628,102800,16971900,11780,11780,11780,11780,1
20230628,102700,16960120,11780,11780,11780,11780,0
20230628,102600,16960120,11780,11780,11780,11780,1
20230628,102500,16948340,11780,11780,11780,11780,1
20230628,102400,16936560,11790,11790,11790,11790,10
20230628,102300,16818660,11790,11790,11790,11790,0
20230628,102200,16818660,11790,11790,11790,11790,0
20230628,102100,16818660,11790,11790,11790,11790,0
20230628,102000,16818660,11790,11790,11790,11790,0
20230628,101900,16818660,11790,11790,11790,11790,0
20230628,101800,16818660,11790,11790,11790,11790,1
20230628,101700,16806870,11800,11800,11800,11800,0
20230628,101600,16806870,11800,11800,11800,11800,0
20230628,101500,16806870,11800,11800,11800,11800,0
20230628,101400,16806870,11800,11790,11800,11790,10
20230628,101300,16688960,11790,11790,11790,11790,1
20230628,101200,16677170,11800,11800,11800,11800,0
20230628,101100,16677170,11800,11800,11800,11800,1
20230628,101000,16665370,11790,11790,11790,11790,10
20230628,100900,16547470,11790,11790,11790,11790,0
20230628,100800,16547470,11790,11730,11790,11730,2
20230628,100700,16523950,11730,11730,11730,11730,0
20230628,100600,16523950,11730,11730,11730,11730,0
20230628,100500,16523950,11730,11730,11730,11730,3
20230628,100400,16488760,11730,11730,11730,11730,11
20230628,100300,16359730,11800,11800,11800,11800,0
20230628,100200,16359730,11800,11800,11800,11800,0
20230628,100100,16359730,11800,11800,11800,11800,3
20230628,100000,16324330,11800,11790,11800,11790,10
20230628,095900,16206410,11790,11790,11790,11790,1
20230628,095800,16194620,11790,11790,11790,11790,1
20230628,095700,16182830,11800,11800,11800,11800,0
20230628,095600,16182830,11800,11780,11800,11780,11
20230628,095500,16053230,11800,11800,11800,11800,0
20230628,095400,16053230,11800,11800,11800,11800,0
20230628,095300,16053230,11800,11800,11800,11800,0
20230628,095200,16053230,11800,11790,11800,11790,97
20230628,095100,14909210,11790,11790,11790,11790,0
20230628,095000,14909210,11790,11790,11790,11790,0
20230628,094900,14909210,11790,11770,11790,11770,10
20230628,094800,14791490,11770,11770,11770,11770,0
20230628,094700,14791490,11770,11770,11770,11770,0
20230628,094600,14791490,11770,11770,11770,11770,0
20230628,094500,14791490,11770,11770,11770,11770,0
20230628,094400,14791490,11770,11770,11770,11770,1
20230628,094300,14779720,11720,11750,11750,11720,100
20230628,094200,13606770,11770,11770,11770,11770,0
20230628,094100,13606770,11770,11770,11770,11770,0
20230628,094000,13606770,11770,11770,11770,11770,0
20230628,093900,13606770,11770,11770,11770,11770,6
20230628,093800,13536150,11770,11770,11770,11740,118
20230628,093700,12148980,11790,11790,11790,11790,50
20230628,093600,11559480,11790,11790,11790,11790,2
20230628,093500,11535900,11790,11790,11790,11790,1
20230628,093400,11524110,11790,11790,11790,11790,0
20230628,093300,11524110,11790,11790,11790,11790,7
20230628,093200,11441580,11740,11740,11740,11740,42
20230628,093100,10948500,11740,11740,11740,11740,26
20230628,093000,10643260,11740,11740,11740,11740,0
20230628,092900,10643260,11740,11740,11740,11740,0
20230628,092800,10643260,11740,11740,11740,11740,0
20230628,092700,10643260,11740,11750,11750,11740,4
20230628,092600,10596280,11750,11750,11750,11750,2
20230628,092500,10572780,11750,11750,11750,11750,7
20230628,092400,10490530,11750,11790,11790,11750,28
20230628,092300,10160730,11800,11800,11800,11800,1
20230628,092200,10148930,11770,11770,11770,11770,0
20230628,092100,10148930,11770,11770,11770,11770,0
20230628,092000,10148930,11770,11770,11770,11770,26
20230628,091900,9842910,11770,11800,11800,11770,24
20230628,091800,9559830,11800,11800,11800,11800,0
20230628,091700,9559830,11800,11800,11800,11800,45
20230628,091600,9028830,11650,11790,11790,11650,78
20230628,091500,8116970,11800,11800,11800,11800,0
20230628,091400,8116970,11800,11800,11800,11800,7
20230628,091300,8034370,11810,11810,11810,11810,0
20230628,091200,8034370,11810,11810,11810,11810,0
20230628,091100,8034370,11810,11840,11840,11810,73
20230628,091000,7171800,11890,11890,11890,11890,0
20230628,090900,7171800,11890,11880,11890,11880,18
20230628,090800,6957820,11890,11880,11900,11820,136
20230628,090700,5341650,11900,11900,11900,11900,0
20230628,090600,5341650,11900,11890,11900,11880,52
20230628,090500,4723300,11890,11880,11890,11880,4
20230628,090400,4675750,11880,11880,11880,11880,6
20230628,090300,4604470,11900,11900,11900,11900,0
20230628,090200,4604470,11900,11900,11900,11900,0
20230628,090100,4604470,11900,11900,11900,11900,0
20230628,090000,4604470,11900,11700,11900,11700,392