KissMeData/215380/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201400,16885945,2895,2895,2895,2895,186
20230628,201300,16885945,2895,2895,2895,2895,0
20230628,201200,16885945,2895,2895,2895,2895,0
20230628,201100,16885945,2895,2895,2895,2895,0
20230628,201000,16885945,2895,2895,2895,2895,0
20230628,200900,16885945,2895,2895,2895,2895,0
20230628,200800,16885945,2895,2895,2895,2895,0
20230628,200700,16885945,2895,2895,2895,2895,0
20230628,200600,16885945,2895,2895,2895,2895,0
20230628,200500,16885945,2895,2895,2895,2895,0
20230628,200400,16885945,2895,2895,2895,2895,0
20230628,200300,16885945,2895,2895,2895,2895,0
20230628,200200,16885945,2895,2895,2895,2895,0
20230628,200100,16885945,2895,2895,2895,2895,0
20230628,200000,16885945,2895,2895,2895,2895,0
20230628,195900,16885945,2895,2895,2895,2895,0
20230628,195800,16885945,2895,2895,2895,2895,0
20230628,195700,16885945,2895,2895,2895,2895,0
20230628,195600,16885945,2895,2895,2895,2895,0
20230628,195500,16885945,2895,2895,2895,2895,0
20230628,195400,16885945,2895,2895,2895,2895,0
20230628,195300,16885945,2895,2895,2895,2895,0
20230628,195200,16885945,2895,2895,2895,2895,0
20230628,195100,16885945,2895,2895,2895,2895,0
20230628,195000,16885945,2895,2895,2895,2895,0
20230628,194900,16885945,2895,2895,2895,2895,0
20230628,194800,16885945,2895,2895,2895,2895,0
20230628,194700,16885945,2895,2895,2895,2895,0
20230628,194600,16885945,2895,2895,2895,2895,0
20230628,194500,16885945,2895,2895,2895,2895,0
20230628,194400,16885945,2895,2895,2895,2895,186
20230628,194300,16885945,2895,2895,2895,2895,0
20230628,194200,16885945,2895,2895,2895,2895,0
20230628,194100,16885945,2895,2895,2895,2895,0
20230628,194000,16885945,2895,2895,2895,2895,0
20230628,193900,16885945,2895,2895,2895,2895,0
20230628,193800,16885945,2895,2895,2895,2895,0
20230628,193700,16885945,2895,2895,2895,2895,0
20230628,193600,16885945,2895,2895,2895,2895,0
20230628,193500,16885945,2895,2895,2895,2895,0
20230628,193400,16885945,2895,2895,2895,2895,0
20230628,193300,16885945,2895,2895,2895,2895,0
20230628,193200,16885945,2895,2895,2895,2895,0
20230628,193100,16885945,2895,2895,2895,2895,0
20230628,193000,16885945,2895,2895,2895,2895,0
20230628,192900,16885945,2895,2895,2895,2895,0
20230628,192800,16885945,2895,2895,2895,2895,0
20230628,192700,16885945,2895,2895,2895,2895,0
20230628,192600,16885945,2895,2895,2895,2895,0
20230628,192500,16885945,2895,2895,2895,2895,0
20230628,192400,16885945,2895,2895,2895,2895,0
20230628,192300,16885945,2895,2895,2895,2895,0
20230628,192200,16885945,2895,2895,2895,2895,0
20230628,192100,16885945,2895,2895,2895,2895,0
20230628,192000,16885945,2895,2895,2895,2895,0
20230628,191900,16885945,2895,2895,2895,2895,0
20230628,191800,16885945,2895,2895,2895,2895,0
20230628,191700,16885945,2895,2895,2895,2895,0
20230628,191600,16885945,2895,2895,2895,2895,0
20230628,191500,16885945,2895,2895,2895,2895,0
20230628,191400,16885945,2895,2895,2895,2895,186
20230628,191300,16885945,2895,2895,2895,2895,0
20230628,191200,16885945,2895,2895,2895,2895,0
20230628,191100,16885945,2895,2895,2895,2895,0
20230628,191000,16885945,2895,2895,2895,2895,0
20230628,190900,16885945,2895,2895,2895,2895,0
20230628,190800,16885945,2895,2895,2895,2895,0
20230628,190700,16885945,2895,2895,2895,2895,0
20230628,190600,16885945,2895,2895,2895,2895,0
20230628,190500,16885945,2895,2895,2895,2895,0
20230628,190400,16885945,2895,2895,2895,2895,0
20230628,190300,16885945,2895,2895,2895,2895,0
20230628,190200,16885945,2895,2895,2895,2895,0
20230628,190100,16885945,2895,2895,2895,2895,0
20230628,190000,16885945,2895,2895,2895,2895,0
20230628,185900,16885945,2895,2895,2895,2895,0
20230628,185800,16885945,2895,2895,2895,2895,0
20230628,185700,16885945,2895,2895,2895,2895,0
20230628,185600,16885945,2895,2895,2895,2895,0
20230628,185500,16885945,2895,2895,2895,2895,0
20230628,185400,16885945,2895,2895,2895,2895,0
20230628,185300,16885945,2895,2895,2895,2895,0
20230628,185200,16885945,2895,2895,2895,2895,0
20230628,185100,16885945,2895,2895,2895,2895,0
20230628,185000,16885945,2895,2895,2895,2895,0
20230628,184900,16885945,2895,2895,2895,2895,0
20230628,184800,16885945,2895,2895,2895,2895,0
20230628,184700,16885945,2895,2895,2895,2895,0
20230628,184600,16885945,2895,2895,2895,2895,0
20230628,184500,16885945,2895,2895,2895,2895,0
20230628,184400,16885945,2895,2895,2895,2895,186
20230628,184300,16885945,2895,2895,2895,2895,0
20230628,184200,16885945,2895,2895,2895,2895,0
20230628,184100,16885945,2895,2895,2895,2895,0
20230628,184000,16885945,2895,2895,2895,2895,0
20230628,183900,16885945,2895,2895,2895,2895,0
20230628,183800,16885945,2895,2895,2895,2895,0
20230628,183700,16885945,2895,2895,2895,2895,0
20230628,183600,16885945,2895,2895,2895,2895,0
20230628,183500,16885945,2895,2895,2895,2895,0
20230628,183400,16885945,2895,2895,2895,2895,0
20230628,183300,16885945,2895,2895,2895,2895,0
20230628,183200,16885945,2895,2895,2895,2895,0
20230628,183100,16885945,2895,2895,2895,2895,0
20230628,183000,16885945,2895,2895,2895,2895,0
20230628,182900,16885945,2895,2895,2895,2895,0
20230628,182800,16885945,2895,2895,2895,2895,0
20230628,182700,16885945,2895,2895,2895,2895,0
20230628,182600,16885945,2895,2895,2895,2895,0
20230628,182500,16885945,2895,2895,2895,2895,0
20230628,182400,16885945,2895,2895,2895,2895,0
20230628,182300,16885945,2895,2895,2895,2895,0
20230628,182200,16885945,2895,2895,2895,2895,0
20230628,182100,16885945,2895,2895,2895,2895,0
20230628,182000,16885945,2895,2895,2895,2895,0
20230628,181900,16885945,2895,2895,2895,2895,0
20230628,181800,16885945,2895,2895,2895,2895,0
20230628,181700,16885945,2895,2895,2895,2895,0
20230628,181600,16885945,2895,2895,2895,2895,0
20230628,181500,16885945,2895,2895,2895,2895,0
20230628,181400,16885945,2895,2895,2895,2895,186
20230628,181300,16885945,2895,2895,2895,2895,0
20230628,181200,16885945,2895,2895,2895,2895,0
20230628,181100,16885945,2895,2895,2895,2895,0
20230628,181000,16885945,2895,2895,2895,2895,0
20230628,180900,16885945,2895,2895,2895,2895,0
20230628,180800,16885945,2895,2895,2895,2895,0
20230628,180700,16885945,2895,2895,2895,2895,0
20230628,180600,16885945,2895,2895,2895,2895,0
20230628,180500,16885945,2895,2895,2895,2895,0
20230628,180400,16885945,2895,2895,2895,2895,0
20230628,180300,16885945,2895,2895,2895,2895,0
20230628,180200,16885945,2895,2895,2895,2895,0
20230628,180100,16885945,2895,2895,2895,2895,0
20230628,180000,16885945,2895,2895,2895,2895,0
20230628,175900,16885945,2895,2895,2895,2895,0
20230628,175800,16885945,2895,2895,2895,2895,0
20230628,175700,16885945,2895,2895,2895,2895,0
20230628,175600,16885945,2895,2895,2895,2895,0
20230628,175500,16885945,2895,2895,2895,2895,0
20230628,175400,16885945,2895,2895,2895,2895,0
20230628,175300,16885945,2895,2895,2895,2895,0
20230628,175200,16885945,2895,2895,2895,2895,0
20230628,175100,16885945,2895,2895,2895,2895,0
20230628,175000,16885945,2895,2895,2895,2895,0
20230628,174900,16885945,2895,2895,2895,2895,0
20230628,174800,16885945,2895,2895,2895,2895,0
20230628,174700,16885945,2895,2895,2895,2895,0
20230628,174600,16885945,2895,2895,2895,2895,0
20230628,174500,16885945,2895,2895,2895,2895,0
20230628,174400,16885945,2895,2895,2895,2895,186
20230628,174300,16885945,2895,2895,2895,2895,0
20230628,174200,16885945,2895,2895,2895,2895,0
20230628,174100,16885945,2895,2895,2895,2895,0
20230628,174000,16885945,2895,2895,2895,2895,0
20230628,173900,16885945,2895,2895,2895,2895,0
20230628,173800,16885945,2895,2895,2895,2895,0
20230628,173700,16885945,2895,2895,2895,2895,0
20230628,173600,16885945,2895,2895,2895,2895,0
20230628,173500,16885945,2895,2895,2895,2895,0
20230628,173400,16885945,2895,2895,2895,2895,0
20230628,173300,16885945,2895,2895,2895,2895,0
20230628,173200,16885945,2895,2895,2895,2895,0
20230628,173100,16885945,2895,2895,2895,2895,0
20230628,173000,16885945,2895,2895,2895,2895,0
20230628,172900,16885945,2895,2895,2895,2895,0
20230628,172800,16885945,2895,2895,2895,2895,0
20230628,172700,16885945,2895,2895,2895,2895,0
20230628,172600,16885945,2895,2895,2895,2895,0
20230628,172500,16885945,2895,2895,2895,2895,0
20230628,172400,16885945,2895,2895,2895,2895,0
20230628,172300,16885945,2895,2895,2895,2895,0
20230628,172200,16885945,2895,2895,2895,2895,0
20230628,172100,16885945,2895,2895,2895,2895,0
20230628,172000,16885945,2895,2895,2895,2895,0
20230628,171900,16885945,2895,2895,2895,2895,0
20230628,171800,16885945,2895,2895,2895,2895,0
20230628,171700,16885945,2895,2895,2895,2895,0
20230628,171600,16885945,2895,2895,2895,2895,0
20230628,171500,16885945,2895,2895,2895,2895,0
20230628,171400,16885945,2895,2895,2895,2895,186
20230628,171300,16885945,2895,2895,2895,2895,0
20230628,171200,16885945,2895,2895,2895,2895,0
20230628,171100,16885945,2895,2895,2895,2895,0
20230628,171000,16885945,2895,2895,2895,2895,0
20230628,170900,16885945,2895,2895,2895,2895,0
20230628,170800,16885945,2895,2895,2895,2895,0
20230628,170700,16885945,2895,2895,2895,2895,0
20230628,170600,16885945,2895,2895,2895,2895,0
20230628,170500,16885945,2895,2895,2895,2895,0
20230628,170400,16885945,2895,2895,2895,2895,0
20230628,170300,16885945,2895,2895,2895,2895,0
20230628,170200,16885945,2895,2895,2895,2895,0
20230628,170100,16885945,2895,2895,2895,2895,0
20230628,170000,16885945,2895,2895,2895,2895,0
20230628,165900,16885945,2895,2895,2895,2895,0
20230628,165800,16885945,2895,2895,2895,2895,0
20230628,165700,16885945,2895,2895,2895,2895,0
20230628,165600,16885945,2895,2895,2895,2895,0
20230628,165500,16885945,2895,2895,2895,2895,0
20230628,165400,16885945,2895,2895,2895,2895,0
20230628,165300,16885945,2895,2895,2895,2895,0
20230628,165200,16885945,2895,2895,2895,2895,0
20230628,165100,16885945,2895,2895,2895,2895,0
20230628,165000,16885945,2895,2895,2895,2895,0
20230628,164900,16885945,2895,2895,2895,2895,0
20230628,164800,16885945,2895,2895,2895,2895,0
20230628,164700,16885945,2895,2895,2895,2895,0
20230628,164600,16885945,2895,2895,2895,2895,0
20230628,164500,16885945,2895,2895,2895,2895,0
20230628,164400,16885945,2895,2895,2895,2895,186
20230628,164300,16885945,2895,2895,2895,2895,0
20230628,164200,16885945,2895,2895,2895,2895,0
20230628,164100,16885945,2895,2895,2895,2895,0
20230628,164000,16885945,2895,2895,2895,2895,0
20230628,163900,16885945,2895,2895,2895,2895,0
20230628,163800,16885945,2895,2895,2895,2895,0
20230628,163700,16885945,2895,2895,2895,2895,0
20230628,163600,16885945,2895,2895,2895,2895,0
20230628,163500,16885945,2895,2895,2895,2895,0
20230628,163400,16885945,2895,2895,2895,2895,0
20230628,163300,16885945,2895,2895,2895,2895,0
20230628,163200,16885945,2895,2895,2895,2895,0
20230628,163100,16885945,2895,2895,2895,2895,0
20230628,163000,16885945,2895,2895,2895,2895,0
20230628,162900,16885945,2895,2895,2895,2895,0
20230628,162800,16885945,2895,2895,2895,2895,0
20230628,162700,16885945,2895,2895,2895,2895,0
20230628,162600,16885945,2895,2895,2895,2895,0
20230628,162500,16885945,2895,2895,2895,2895,0
20230628,162400,16885945,2895,2895,2895,2895,0
20230628,162300,16885945,2895,2895,2895,2895,0
20230628,162200,16885945,2895,2895,2895,2895,0
20230628,162100,16885945,2895,2895,2895,2895,0
20230628,162000,16885945,2895,2895,2895,2895,0
20230628,161900,16885945,2895,2895,2895,2895,0
20230628,161800,16885945,2895,2895,2895,2895,0
20230628,161700,16885945,2895,2895,2895,2895,0
20230628,161600,16885945,2895,2895,2895,2895,0
20230628,161500,16885945,2895,2895,2895,2895,0
20230628,161400,16885945,2895,2895,2895,2895,186
20230628,161300,16885945,2895,2895,2895,2895,0
20230628,161200,16885945,2895,2895,2895,2895,0
20230628,161100,16885945,2895,2895,2895,2895,0
20230628,161000,16885945,2895,2895,2895,2895,0
20230628,160900,16885945,2895,2895,2895,2895,0
20230628,160800,16885945,2895,2895,2895,2895,0
20230628,160700,16885945,2895,2895,2895,2895,0
20230628,160600,16885945,2895,2895,2895,2895,0
20230628,160500,16885945,2895,2895,2895,2895,0
20230628,160400,16885945,2895,2895,2895,2895,0
20230628,160300,16885945,2895,2895,2895,2895,0
20230628,160200,16885945,2895,2895,2895,2895,0
20230628,160100,16885945,2895,2895,2895,2895,0
20230628,160000,16885945,2895,2895,2895,2895,0
20230628,155900,16885945,2895,2895,2895,2895,0
20230628,155800,16885945,2895,2895,2895,2895,0
20230628,155700,16885945,2895,2895,2895,2895,0
20230628,155600,16885945,2895,2895,2895,2895,0
20230628,155500,16885945,2895,2895,2895,2895,0
20230628,155400,16885945,2895,2895,2895,2895,0
20230628,155300,16885945,2895,2895,2895,2895,0
20230628,155200,16885945,2895,2895,2895,2895,0
20230628,155100,16885945,2895,2895,2895,2895,0
20230628,155000,16885945,2895,2895,2895,2895,0
20230628,154900,16885945,2895,2895,2895,2895,0
20230628,154800,16885945,2895,2895,2895,2895,0
20230628,154700,16885945,2895,2895,2895,2895,0
20230628,154600,16885945,2895,2895,2895,2895,0
20230628,154500,16885945,2895,2895,2895,2895,0
20230628,154400,16885945,2895,2895,2895,2895,186
20230628,154300,16885945,2895,2895,2895,2895,0
20230628,154200,16885945,2895,2895,2895,2895,0
20230628,154100,16885945,2895,2895,2895,2895,0
20230628,154000,16885945,2895,2895,2895,2895,0
20230628,153900,16885945,2895,2895,2895,2895,0
20230628,153800,16885945,2895,2895,2895,2895,0
20230628,153700,16885945,2895,2895,2895,2895,0
20230628,153600,16885945,2895,2895,2895,2895,0
20230628,153500,16885945,2895,2895,2895,2895,0
20230628,153400,16885945,2895,2895,2895,2895,0
20230628,153300,16885945,2895,2895,2895,2895,0
20230628,153200,16885945,2895,2895,2895,2895,0
20230628,153100,16885945,2895,2895,2895,2895,0
20230628,153000,16885945,2895,2895,2895,2895,186
20230628,152900,16347475,2910,2910,2910,2910,0
20230628,152800,16347475,2910,2910,2910,2910,0
20230628,152700,16347475,2910,2910,2910,2910,0
20230628,152600,16347475,2910,2910,2910,2910,0
20230628,152500,16347475,2910,2910,2910,2910,0
20230628,152400,16347475,2910,2910,2910,2910,0
20230628,152300,16347475,2910,2910,2910,2910,0
20230628,152200,16347475,2910,2910,2910,2910,0
20230628,152100,16347475,2910,2910,2910,2910,0
20230628,152000,16347475,2910,2910,2910,2910,0
20230628,151900,16347475,2910,2900,2910,2900,3
20230628,151800,16338765,2905,2905,2905,2905,1
20230628,151700,16335860,2900,2900,2900,2900,2
20230628,151600,16330060,2900,2900,2900,2900,93
20230628,151500,16060360,2900,2900,2900,2900,5
20230628,151400,16045860,2910,2910,2910,2910,0
20230628,151300,16045860,2910,2910,2910,2910,208
20230628,151200,15440580,2910,2900,2910,2900,96
20230628,151100,15161275,2910,2910,2910,2910,0
20230628,151000,15161275,2910,2895,2910,2895,1738
20230628,150900,10104240,2900,2900,2900,2900,0
20230628,150800,10104240,2900,2900,2900,2900,0
20230628,150700,10104240,2900,2900,2900,2900,0
20230628,150600,10104240,2900,2900,2900,2900,103
20230628,150500,9805540,2900,2900,2900,2900,0
20230628,150400,9805540,2900,2900,2900,2900,0
20230628,150300,9805540,2900,2900,2900,2900,0
20230628,150200,9805540,2900,2900,2900,2900,0
20230628,150100,9805540,2900,2900,2900,2900,0
20230628,150000,9805540,2900,2900,2900,2900,7
20230628,145900,9785240,2890,2890,2890,2890,118
20230628,145800,9444220,2890,2890,2890,2890,0
20230628,145700,9444220,2890,2890,2890,2890,0
20230628,145600,9444220,2890,2890,2890,2890,0
20230628,145500,9444220,2890,2890,2890,2890,0
20230628,145400,9444220,2890,2890,2890,2890,0
20230628,145300,9444220,2890,2890,2890,2890,200
20230628,145200,8866220,2905,2905,2905,2905,2
20230628,145100,8860410,2890,2890,2890,2890,0
20230628,145000,8860410,2890,2890,2890,2890,0
20230628,144900,8860410,2890,2890,2890,2890,0
20230628,144800,8860410,2890,2890,2890,2890,0
20230628,144700,8860410,2890,2890,2890,2890,0
20230628,144600,8860410,2890,2890,2890,2890,0
20230628,144500,8860410,2890,2890,2890,2890,0
20230628,144400,8860410,2890,2890,2890,2890,0
20230628,144300,8860410,2890,2890,2890,2890,0
20230628,144200,8860410,2890,2890,2890,2890,0
20230628,144100,8860410,2890,2890,2890,2890,0
20230628,144000,8860410,2890,2890,2890,2890,0
20230628,143900,8860410,2890,2890,2890,2890,0
20230628,143800,8860410,2890,2890,2890,2890,5
20230628,143700,8845960,2890,2890,2890,2890,0
20230628,143600,8845960,2890,2890,2890,2890,0
20230628,143500,8845960,2890,2890,2890,2890,0
20230628,143400,8845960,2890,2890,2890,2890,0
20230628,143300,8845960,2890,2890,2890,2890,0
20230628,143200,8845960,2890,2890,2890,2890,0
20230628,143100,8845960,2890,2890,2890,2890,0
20230628,143000,8845960,2890,2890,2890,2890,0
20230628,142900,8845960,2890,2890,2890,2890,0
20230628,142800,8845960,2890,2890,2890,2890,0
20230628,142700,8845960,2890,2890,2890,2890,0
20230628,142600,8845960,2890,2890,2890,2890,20
20230628,142500,8788160,2890,2890,2890,2890,0
20230628,142400,8788160,2890,2890,2890,2890,0
20230628,142300,8788160,2890,2890,2890,2890,4
20230628,142200,8776600,2905,2905,2905,2905,0
20230628,142100,8776600,2905,2905,2905,2905,0
20230628,142000,8776600,2905,2905,2905,2905,0
20230628,141900,8776600,2905,2905,2905,2905,0
20230628,141800,8776600,2905,2905,2905,2905,0
20230628,141700,8776600,2905,2905,2905,2905,0
20230628,141600,8776600,2905,2905,2905,2905,2
20230628,141500,8770790,2910,2910,2910,2910,0
20230628,141400,8770790,2910,2910,2910,2910,0
20230628,141300,8770790,2910,2910,2910,2910,0
20230628,141200,8770790,2910,2910,2910,2910,0
20230628,141100,8770790,2910,2910,2910,2910,0
20230628,141000,8770790,2910,2910,2910,2910,0
20230628,140900,8770790,2910,2910,2910,2910,0
20230628,140800,8770790,2910,2910,2910,2910,0
20230628,140700,8770790,2910,2910,2910,2910,0
20230628,140600,8770790,2910,2910,2910,2910,0
20230628,140500,8770790,2910,2910,2910,2910,0
20230628,140400,8770790,2910,2910,2910,2910,0
20230628,140300,8770790,2910,2910,2910,2910,0
20230628,140200,8770790,2910,2910,2910,2910,0
20230628,140100,8770790,2910,2910,2910,2910,0
20230628,140000,8770790,2910,2910,2910,2910,0
20230628,135900,8770790,2910,2910,2910,2910,0
20230628,135800,8770790,2910,2910,2910,2910,0
20230628,135700,8770790,2910,2910,2910,2910,0
20230628,135600,8770790,2910,2910,2910,2910,0
20230628,135500,8770790,2910,2910,2910,2910,0
20230628,135400,8770790,2910,2910,2910,2910,0
20230628,135300,8770790,2910,2910,2910,2910,0
20230628,135200,8770790,2910,2910,2910,2910,0
20230628,135100,8770790,2910,2910,2910,2910,0
20230628,135000,8770790,2910,2910,2910,2910,0
20230628,134900,8770790,2910,2910,2910,2910,0
20230628,134800,8770790,2910,2910,2910,2910,0
20230628,134700,8770790,2910,2910,2910,2910,0
20230628,134600,8770790,2910,2910,2910,2910,0
20230628,134500,8770790,2910,2910,2910,2910,0
20230628,134400,8770790,2910,2910,2910,2910,0
20230628,134300,8770790,2910,2910,2910,2910,0
20230628,134200,8770790,2910,2910,2910,2910,0
20230628,134100,8770790,2910,2910,2910,2910,0
20230628,134000,8770790,2910,2910,2910,2910,0
20230628,133900,8770790,2910,2910,2910,2910,0
20230628,133800,8770790,2910,2910,2910,2910,0
20230628,133700,8770790,2910,2910,2910,2910,0
20230628,133600,8770790,2910,2910,2910,2910,0
20230628,133500,8770790,2910,2910,2910,2910,0
20230628,133400,8770790,2910,2910,2910,2910,0
20230628,133300,8770790,2910,2910,2910,2910,0
20230628,133200,8770790,2910,2910,2910,2910,0
20230628,133100,8770790,2910,2910,2910,2910,0
20230628,133000,8770790,2910,2910,2910,2910,0
20230628,132900,8770790,2910,2910,2910,2910,0
20230628,132800,8770790,2910,2910,2910,2910,0
20230628,132700,8770790,2910,2910,2910,2910,0
20230628,132600,8770790,2910,2910,2910,2910,0
20230628,132500,8770790,2910,2910,2910,2910,0
20230628,132400,8770790,2910,2910,2910,2910,1
20230628,132300,8767880,2905,2905,2905,2905,1
20230628,132200,8764975,2910,2910,2910,2910,0
20230628,132100,8764975,2910,2910,2910,2910,0
20230628,132000,8764975,2910,2905,2910,2900,13
20230628,131900,8727210,2905,2905,2905,2905,0
20230628,131800,8727210,2905,2895,2905,2895,295
20230628,131700,7873085,2895,2895,2895,2895,0
20230628,131600,7873085,2895,2895,2895,2895,1
20230628,131500,7870190,2880,2880,2880,2880,5
20230628,131400,7855790,2875,2875,2875,2875,0
20230628,131300,7855790,2875,2875,2875,2875,0
20230628,131200,7855790,2875,2875,2875,2875,0
20230628,131100,7855790,2875,2875,2875,2875,0
20230628,131000,7855790,2875,2875,2875,2875,0
20230628,130900,7855790,2875,2875,2875,2875,0
20230628,130800,7855790,2875,2875,2875,2875,229
20230628,130700,7197415,2875,2875,2875,2875,0
20230628,130600,7197415,2875,2875,2875,2875,0
20230628,130500,7197415,2875,2875,2875,2875,0
20230628,130400,7197415,2875,2875,2875,2875,0
20230628,130300,7197415,2875,2875,2875,2875,0
20230628,130200,7197415,2875,2875,2875,2875,34
20230628,130100,7099665,2875,2875,2875,2875,0
20230628,130000,7099665,2875,2875,2875,2875,0
20230628,125900,7099665,2875,2875,2875,2875,150
20230628,125800,6668415,2875,2875,2875,2875,0
20230628,125700,6668415,2875,2875,2875,2875,0
20230628,125600,6668415,2875,2875,2875,2875,0
20230628,125500,6668415,2875,2875,2875,2875,0
20230628,125400,6668415,2875,2875,2875,2875,0
20230628,125300,6668415,2875,2875,2875,2875,4
20230628,125200,6656915,2875,2875,2875,2875,0
20230628,125100,6656915,2875,2875,2875,2875,0
20230628,125000,6656915,2875,2875,2875,2875,0
20230628,124900,6656915,2875,2875,2875,2875,0
20230628,124800,6656915,2875,2875,2875,2875,0
20230628,124700,6656915,2875,2875,2875,2875,0
20230628,124600,6656915,2875,2875,2875,2875,0
20230628,124500,6656915,2875,2875,2875,2875,0
20230628,124400,6656915,2875,2875,2875,2875,0
20230628,124300,6656915,2875,2875,2875,2875,0
20230628,124200,6656915,2875,2875,2875,2875,100
20230628,124100,6369415,2880,2880,2880,2880,0
20230628,124000,6369415,2880,2880,2880,2880,0
20230628,123900,6369415,2880,2880,2880,2880,0
20230628,123800,6369415,2880,2880,2880,2880,0
20230628,123700,6369415,2880,2880,2880,2880,0
20230628,123600,6369415,2880,2880,2880,2880,0
20230628,123500,6369415,2880,2880,2880,2880,0
20230628,123400,6369415,2880,2880,2880,2880,0
20230628,123300,6369415,2880,2880,2880,2880,0
20230628,123200,6369415,2880,2880,2880,2880,0
20230628,123100,6369415,2880,2880,2880,2880,0
20230628,123000,6369415,2880,2880,2880,2880,110
20230628,122900,6052615,2880,2880,2880,2880,0
20230628,122800,6052615,2880,2880,2880,2880,100
20230628,122700,5764615,2875,2875,2875,2875,0
20230628,122600,5764615,2875,2875,2875,2875,0
20230628,122500,5764615,2875,2875,2875,2875,473
20230628,122400,4404740,2875,2875,2875,2875,0
20230628,122300,4404740,2875,2875,2875,2875,6
20230628,122200,4387490,2875,2875,2875,2875,0
20230628,122100,4387490,2875,2875,2875,2875,0
20230628,122000,4387490,2875,2875,2875,2875,0
20230628,121900,4387490,2875,2875,2875,2875,0
20230628,121800,4387490,2875,2875,2875,2875,0
20230628,121700,4387490,2875,2875,2875,2875,0
20230628,121600,4387490,2875,2875,2875,2875,0
20230628,121500,4387490,2875,2875,2875,2875,0
20230628,121400,4387490,2875,2875,2875,2875,0
20230628,121300,4387490,2875,2875,2875,2875,0
20230628,121200,4387490,2875,2875,2875,2875,0
20230628,121100,4387490,2875,2875,2875,2875,0
20230628,121000,4387490,2875,2875,2875,2875,0
20230628,120900,4387490,2875,2875,2875,2875,0
20230628,120800,4387490,2875,2875,2875,2875,0
20230628,120700,4387490,2875,2875,2875,2875,0
20230628,120600,4387490,2875,2875,2875,2875,0
20230628,120500,4387490,2875,2875,2875,2875,0
20230628,120400,4387490,2875,2875,2875,2875,0
20230628,120300,4387490,2875,2875,2875,2875,0
20230628,120200,4387490,2875,2875,2875,2875,0
20230628,120100,4387490,2875,2875,2875,2875,0
20230628,120000,4387490,2875,2875,2875,2875,0
20230628,115900,4387490,2875,2875,2875,2875,0
20230628,115800,4387490,2875,2875,2875,2875,20
20230628,115700,4329990,2875,2875,2875,2875,0
20230628,115600,4329990,2875,2875,2875,2875,0
20230628,115500,4329990,2875,2875,2875,2875,0
20230628,115400,4329990,2875,2875,2875,2875,0
20230628,115300,4329990,2875,2875,2875,2875,0
20230628,115200,4329990,2875,2875,2875,2875,5
20230628,115100,4315615,2875,2875,2875,2875,10
20230628,115000,4286865,2875,2875,2875,2875,0
20230628,114900,4286865,2875,2875,2875,2875,0
20230628,114800,4286865,2875,2875,2875,2875,0
20230628,114700,4286865,2875,2875,2875,2875,0
20230628,114600,4286865,2875,2875,2875,2875,30
20230628,114500,4200615,2875,2875,2875,2875,0
20230628,114400,4200615,2875,2875,2875,2875,0
20230628,114300,4200615,2875,2875,2875,2875,30
20230628,114200,4114365,2875,2875,2875,2875,0
20230628,114100,4114365,2875,2875,2875,2875,0
20230628,114000,4114365,2875,2875,2875,2875,0
20230628,113900,4114365,2875,2875,2875,2875,0
20230628,113800,4114365,2875,2875,2875,2875,5
20230628,113700,4099990,2870,2870,2870,2870,0
20230628,113600,4099990,2870,2870,2870,2870,0
20230628,113500,4099990,2870,2870,2870,2870,0
20230628,113400,4099990,2870,2870,2870,2870,0
20230628,113300,4099990,2870,2870,2870,2870,0
20230628,113200,4099990,2870,2870,2870,2870,0
20230628,113100,4099990,2870,2870,2870,2870,0
20230628,113000,4099990,2870,2870,2870,2870,0
20230628,112900,4099990,2870,2870,2870,2870,0
20230628,112800,4099990,2870,2870,2870,2870,0
20230628,112700,4099990,2870,2870,2870,2870,0
20230628,112600,4099990,2870,2870,2870,2870,14
20230628,112500,4059810,2875,2875,2875,2875,0
20230628,112400,4059810,2875,2875,2875,2875,5
20230628,112300,4045435,2875,2875,2875,2875,0
20230628,112200,4045435,2875,2875,2875,2875,0
20230628,112100,4045435,2875,2875,2875,2875,0
20230628,112000,4045435,2875,2875,2875,2875,0
20230628,111900,4045435,2875,2875,2875,2875,0
20230628,111800,4045435,2875,2875,2875,2875,0
20230628,111700,4045435,2875,2875,2875,2875,0
20230628,111600,4045435,2875,2875,2875,2875,0
20230628,111500,4045435,2875,2875,2875,2875,0
20230628,111400,4045435,2875,2875,2875,2875,0
20230628,111300,4045435,2875,2875,2875,2875,0
20230628,111200,4045435,2875,2875,2875,2875,0
20230628,111100,4045435,2875,2875,2875,2875,0
20230628,111000,4045435,2875,2875,2875,2875,82
20230628,110900,3809685,2875,2875,2875,2875,0
20230628,110800,3809685,2875,2875,2875,2875,0
20230628,110700,3809685,2875,2875,2875,2875,0
20230628,110600,3809685,2875,2875,2875,2875,0
20230628,110500,3809685,2875,2875,2875,2875,0
20230628,110400,3809685,2875,2875,2875,2875,0
20230628,110300,3809685,2875,2875,2875,2875,4
20230628,110200,3798185,2870,2870,2870,2870,0
20230628,110100,3798185,2870,2870,2870,2870,0
20230628,110000,3798185,2870,2870,2870,2870,0
20230628,105900,3798185,2870,2870,2870,2870,0
20230628,105800,3798185,2870,2870,2870,2870,0
20230628,105700,3798185,2870,2870,2870,2870,0
20230628,105600,3798185,2870,2870,2870,2870,1
20230628,105500,3795315,2870,2870,2870,2870,0
20230628,105400,3795315,2870,2870,2870,2870,10
20230628,105300,3766615,2880,2880,2880,2880,0
20230628,105200,3766615,2880,2880,2880,2880,0
20230628,105100,3766615,2880,2880,2880,2880,0
20230628,105000,3766615,2880,2880,2880,2880,0
20230628,104900,3766615,2880,2880,2880,2880,100
20230628,104800,3478615,2885,2885,2885,2885,0
20230628,104700,3478615,2885,2885,2885,2885,0
20230628,104600,3478615,2885,2885,2885,2885,0
20230628,104500,3478615,2885,2885,2885,2885,0
20230628,104400,3478615,2885,2885,2885,2885,0
20230628,104300,3478615,2885,2885,2885,2885,0
20230628,104200,3478615,2885,2885,2885,2885,0
20230628,104100,3478615,2885,2885,2885,2885,0
20230628,104000,3478615,2885,2885,2885,2885,0
20230628,103900,3478615,2885,2885,2885,2885,0
20230628,103800,3478615,2885,2885,2885,2885,0
20230628,103700,3478615,2885,2885,2885,2885,0
20230628,103600,3478615,2885,2885,2885,2885,0
20230628,103500,3478615,2885,2885,2885,2885,0
20230628,103400,3478615,2885,2885,2885,2885,0
20230628,103300,3478615,2885,2885,2885,2885,0
20230628,103200,3478615,2885,2885,2885,2885,0
20230628,103100,3478615,2885,2885,2885,2885,0
20230628,103000,3478615,2885,2885,2885,2885,1
20230628,102900,3475730,2870,2870,2870,2870,0
20230628,102800,3475730,2870,2870,2870,2870,4
20230628,102700,3464250,2870,2870,2870,2870,0
20230628,102600,3464250,2870,2870,2870,2870,0
20230628,102500,3464250,2870,2870,2870,2870,0
20230628,102400,3464250,2870,2870,2870,2870,0
20230628,102300,3464250,2870,2870,2870,2870,10
20230628,102200,3435550,2885,2885,2885,2885,0
20230628,102100,3435550,2885,2885,2885,2885,0
20230628,102000,3435550,2885,2885,2885,2885,0
20230628,101900,3435550,2885,2885,2885,2885,0
20230628,101800,3435550,2885,2885,2885,2885,0
20230628,101700,3435550,2885,2885,2885,2885,0
20230628,101600,3435550,2885,2885,2885,2885,0
20230628,101500,3435550,2885,2885,2885,2885,0
20230628,101400,3435550,2885,2885,2885,2885,0
20230628,101300,3435550,2885,2885,2885,2885,0
20230628,101200,3435550,2885,2885,2885,2885,0
20230628,101100,3435550,2885,2885,2885,2885,0
20230628,101000,3435550,2885,2885,2885,2885,0
20230628,100900,3435550,2885,2885,2885,2885,0
20230628,100800,3435550,2885,2885,2885,2885,0
20230628,100700,3435550,2885,2885,2885,2885,0
20230628,100600,3435550,2885,2885,2885,2885,0
20230628,100500,3435550,2885,2885,2885,2885,0
20230628,100400,3435550,2885,2885,2885,2885,0
20230628,100300,3435550,2885,2885,2885,2885,0
20230628,100200,3435550,2885,2885,2885,2885,0
20230628,100100,3435550,2885,2885,2885,2885,0
20230628,100000,3435550,2885,2885,2885,2885,0
20230628,095900,3435550,2885,2885,2885,2885,0
20230628,095800,3435550,2885,2885,2885,2885,0
20230628,095700,3435550,2885,2885,2885,2885,0
20230628,095600,3435550,2885,2885,2885,2885,0
20230628,095500,3435550,2885,2885,2885,2885,0
20230628,095400,3435550,2885,2880,2885,2880,3
20230628,095300,3426900,2880,2880,2880,2880,0
20230628,095200,3426900,2880,2880,2880,2880,0
20230628,095100,3426900,2880,2880,2880,2880,0
20230628,095000,3426900,2880,2880,2880,2880,0
20230628,094900,3426900,2880,2880,2880,2880,8
20230628,094800,3403860,2865,2865,2865,2865,0
20230628,094700,3403860,2865,2865,2865,2865,0
20230628,094600,3403860,2865,2865,2865,2865,0
20230628,094500,3403860,2865,2865,2865,2865,0
20230628,094400,3403860,2865,2865,2865,2865,0
20230628,094300,3403860,2865,2865,2865,2865,0
20230628,094200,3403860,2865,2865,2865,2865,0
20230628,094100,3403860,2865,2865,2865,2865,0
20230628,094000,3403860,2865,2865,2865,2865,0
20230628,093900,3403860,2865,2865,2865,2865,0
20230628,093800,3403860,2865,2865,2865,2865,0
20230628,093700,3403860,2865,2865,2865,2865,5
20230628,093600,3389535,2860,2860,2860,2860,0
20230628,093500,3389535,2860,2860,2860,2860,20
20230628,093400,3332335,2860,2860,2860,2860,200
20230628,093300,2760335,2885,2885,2885,2885,0
20230628,093200,2760335,2885,2885,2885,2885,0
20230628,093100,2760335,2885,2885,2885,2885,3
20230628,093000,2751680,2865,2865,2865,2865,0
20230628,092900,2751680,2865,2865,2865,2865,0
20230628,092800,2751680,2865,2865,2865,2865,0
20230628,092700,2751680,2865,2865,2865,2865,0
20230628,092600,2751680,2865,2870,2870,2865,517
20230628,092500,1270425,2870,2870,2870,2870,0
20230628,092400,1270425,2870,2875,2875,2870,234
20230628,092300,597740,2880,2880,2880,2880,0
20230628,092200,597740,2880,2880,2880,2880,100
20230628,092100,309740,2895,2895,2895,2895,0
20230628,092000,309740,2895,2895,2895,2895,0
20230628,091900,309740,2895,2895,2895,2895,0
20230628,091800,309740,2895,2895,2895,2895,0
20230628,091700,309740,2895,2895,2895,2895,10
20230628,091600,280790,2895,2895,2895,2895,0
20230628,091500,280790,2895,2895,2895,2895,0
20230628,091400,280790,2895,2895,2895,2895,0
20230628,091300,280790,2895,2895,2895,2895,0
20230628,091200,280790,2895,2895,2895,2895,0
20230628,091100,280790,2895,2895,2895,2895,0
20230628,091000,280790,2895,2895,2895,2895,1
20230628,090900,277895,2870,2870,2870,2870,0
20230628,090800,277895,2870,2870,2870,2870,0
20230628,090700,277895,2870,2895,2895,2870,21
20230628,090600,217125,2895,2895,2895,2895,0
20230628,090500,217125,2895,2895,2895,2895,0
20230628,090400,217125,2895,2895,2895,2895,0
20230628,090300,217125,2895,2895,2895,2895,0
20230628,090200,217125,2895,2895,2895,2895,5
20230628,090100,202650,2895,2895,2895,2895,0
20230628,090000,202650,2895,2895,2895,2895,70