KissMeData/014100/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185400,71724720,3145,3145,3145,3145,109
20230628,185300,71724720,3145,3145,3145,3145,0
20230628,185200,71724720,3145,3145,3145,3145,0
20230628,185100,71724720,3145,3145,3145,3145,0
20230628,185000,71724720,3145,3145,3145,3145,0
20230628,184900,71724720,3145,3145,3145,3145,0
20230628,184800,71724720,3145,3145,3145,3145,0
20230628,184700,71724720,3145,3145,3145,3145,0
20230628,184600,71724720,3145,3145,3145,3145,0
20230628,184500,71724720,3145,3145,3145,3145,0
20230628,184400,71724720,3145,3145,3145,3145,0
20230628,184300,71724720,3145,3145,3145,3145,0
20230628,184200,71724720,3145,3145,3145,3145,0
20230628,184100,71724720,3145,3145,3145,3145,0
20230628,184000,71724720,3145,3145,3145,3145,0
20230628,183900,71724720,3145,3145,3145,3145,0
20230628,183800,71724720,3145,3145,3145,3145,0
20230628,183700,71724720,3145,3145,3145,3145,0
20230628,183600,71724720,3145,3145,3145,3145,0
20230628,183500,71724720,3145,3145,3145,3145,0
20230628,183400,71724720,3145,3145,3145,3145,0
20230628,183300,71724720,3145,3145,3145,3145,0
20230628,183200,71724720,3145,3145,3145,3145,0
20230628,183100,71724720,3145,3145,3145,3145,0
20230628,183000,71724720,3145,3145,3145,3145,0
20230628,182900,71724720,3145,3145,3145,3145,0
20230628,182800,71724720,3145,3145,3145,3145,0
20230628,182700,71724720,3145,3145,3145,3145,0
20230628,182600,71724720,3145,3145,3145,3145,0
20230628,182500,71724720,3145,3145,3145,3145,0
20230628,182400,71724720,3145,3145,3145,3145,109
20230628,182300,71724720,3145,3145,3145,3145,0
20230628,182200,71724720,3145,3145,3145,3145,0
20230628,182100,71724720,3145,3145,3145,3145,0
20230628,182000,71724720,3145,3145,3145,3145,0
20230628,181900,71724720,3145,3145,3145,3145,0
20230628,181800,71724720,3145,3145,3145,3145,0
20230628,181700,71724720,3145,3145,3145,3145,0
20230628,181600,71724720,3145,3145,3145,3145,0
20230628,181500,71724720,3145,3145,3145,3145,0
20230628,181400,71724720,3145,3145,3145,3145,0
20230628,181300,71724720,3145,3145,3145,3145,0
20230628,181200,71724720,3145,3145,3145,3145,0
20230628,181100,71724720,3145,3145,3145,3145,0
20230628,181000,71724720,3145,3145,3145,3145,0
20230628,180900,71724720,3145,3145,3145,3145,0
20230628,180800,71724720,3145,3145,3145,3145,0
20230628,180700,71724720,3145,3145,3145,3145,0
20230628,180600,71724720,3145,3145,3145,3145,0
20230628,180500,71724720,3145,3145,3145,3145,0
20230628,180400,71724720,3145,3145,3145,3145,0
20230628,180300,71724720,3145,3145,3145,3145,0
20230628,180200,71724720,3145,3145,3145,3145,0
20230628,180100,71724720,3145,3145,3145,3145,0
20230628,180000,71724720,3145,3145,3145,3145,0
20230628,175900,71724720,3145,3145,3145,3145,0
20230628,175800,71724720,3145,3145,3145,3145,0
20230628,175700,71724720,3145,3145,3145,3145,0
20230628,175600,71724720,3145,3145,3145,3145,0
20230628,175500,71724720,3145,3145,3145,3145,0
20230628,175400,71724720,3145,3145,3145,3145,109
20230628,175300,71724720,3145,3145,3145,3145,0
20230628,175200,71724720,3145,3145,3145,3145,0
20230628,175100,71724720,3145,3145,3145,3145,0
20230628,175000,71724720,3145,3145,3145,3145,0
20230628,174900,71724720,3145,3145,3145,3145,0
20230628,174800,71724720,3145,3145,3145,3145,0
20230628,174700,71724720,3145,3145,3145,3145,0
20230628,174600,71724720,3145,3145,3145,3145,0
20230628,174500,71724720,3145,3145,3145,3145,0
20230628,174400,71724720,3145,3145,3145,3145,0
20230628,174300,71724720,3145,3145,3145,3145,0
20230628,174200,71724720,3145,3145,3145,3145,0
20230628,174100,71724720,3145,3145,3145,3145,0
20230628,174000,71724720,3145,3145,3145,3145,0
20230628,173900,71724720,3145,3145,3145,3145,0
20230628,173800,71724720,3145,3145,3145,3145,0
20230628,173700,71724720,3145,3145,3145,3145,0
20230628,173600,71724720,3145,3145,3145,3145,0
20230628,173500,71724720,3145,3145,3145,3145,0
20230628,173400,71724720,3145,3145,3145,3145,0
20230628,173300,71724720,3145,3145,3145,3145,0
20230628,173200,71724720,3145,3145,3145,3145,0
20230628,173100,71724720,3145,3145,3145,3145,0
20230628,173000,71724720,3145,3145,3145,3145,0
20230628,172900,71724720,3145,3145,3145,3145,0
20230628,172800,71724720,3145,3145,3145,3145,0
20230628,172700,71724720,3145,3145,3145,3145,0
20230628,172600,71724720,3145,3145,3145,3145,0
20230628,172500,71724720,3145,3145,3145,3145,0
20230628,172400,71724720,3145,3145,3145,3145,109
20230628,172300,71724720,3145,3145,3145,3145,0
20230628,172200,71724720,3145,3145,3145,3145,0
20230628,172100,71724720,3145,3145,3145,3145,0
20230628,172000,71724720,3145,3145,3145,3145,0
20230628,171900,71724720,3145,3145,3145,3145,0
20230628,171800,71724720,3145,3145,3145,3145,0
20230628,171700,71724720,3145,3145,3145,3145,0
20230628,171600,71724720,3145,3145,3145,3145,0
20230628,171500,71724720,3145,3145,3145,3145,0
20230628,171400,71724720,3145,3145,3145,3145,0
20230628,171300,71724720,3145,3145,3145,3145,0
20230628,171200,71724720,3145,3145,3145,3145,0
20230628,171100,71724720,3145,3145,3145,3145,0
20230628,171000,71724720,3145,3145,3145,3145,0
20230628,170900,71724720,3145,3145,3145,3145,0
20230628,170800,71724720,3145,3145,3145,3145,0
20230628,170700,71724720,3145,3145,3145,3145,0
20230628,170600,71724720,3145,3145,3145,3145,0
20230628,170500,71724720,3145,3145,3145,3145,0
20230628,170400,71724720,3145,3145,3145,3145,0
20230628,170300,71724720,3145,3145,3145,3145,0
20230628,170200,71724720,3145,3145,3145,3145,0
20230628,170100,71724720,3145,3145,3145,3145,0
20230628,170000,71724720,3145,3145,3145,3145,0
20230628,165900,71724720,3145,3145,3145,3145,0
20230628,165800,71724720,3145,3145,3145,3145,0
20230628,165700,71724720,3145,3145,3145,3145,0
20230628,165600,71724720,3145,3145,3145,3145,0
20230628,165500,71724720,3145,3145,3145,3145,0
20230628,165400,71724720,3145,3145,3145,3145,109
20230628,165300,71724720,3145,3145,3145,3145,0
20230628,165200,71724720,3145,3145,3145,3145,0
20230628,165100,71724720,3145,3145,3145,3145,0
20230628,165000,71724720,3145,3145,3145,3145,0
20230628,164900,71724720,3145,3145,3145,3145,0
20230628,164800,71724720,3145,3145,3145,3145,0
20230628,164700,71724720,3145,3145,3145,3145,0
20230628,164600,71724720,3145,3145,3145,3145,0
20230628,164500,71724720,3145,3145,3145,3145,0
20230628,164400,71724720,3145,3145,3145,3145,0
20230628,164300,71724720,3145,3145,3145,3145,0
20230628,164200,71724720,3145,3145,3145,3145,0
20230628,164100,71724720,3145,3145,3145,3145,0
20230628,164000,71724720,3145,3145,3145,3145,0
20230628,163900,71724720,3145,3145,3145,3145,0
20230628,163800,71724720,3145,3145,3145,3145,0
20230628,163700,71724720,3145,3145,3145,3145,0
20230628,163600,71724720,3145,3145,3145,3145,0
20230628,163500,71724720,3145,3145,3145,3145,0
20230628,163400,71724720,3145,3145,3145,3145,0
20230628,163300,71724720,3145,3145,3145,3145,0
20230628,163200,71724720,3145,3145,3145,3145,0
20230628,163100,71724720,3145,3145,3145,3145,0
20230628,163000,71724720,3145,3145,3145,3145,0
20230628,162900,71724720,3145,3145,3145,3145,0
20230628,162800,71724720,3145,3145,3145,3145,0
20230628,162700,71724720,3145,3145,3145,3145,0
20230628,162600,71724720,3145,3145,3145,3145,0
20230628,162500,71724720,3145,3145,3145,3145,0
20230628,162400,71724720,3145,3145,3145,3145,109
20230628,162300,71724720,3145,3145,3145,3145,0
20230628,162200,71724720,3145,3145,3145,3145,0
20230628,162100,71724720,3145,3145,3145,3145,0
20230628,162000,71724720,3145,3145,3145,3145,0
20230628,161900,71724720,3145,3145,3145,3145,0
20230628,161800,71724720,3145,3145,3145,3145,0
20230628,161700,71724720,3145,3145,3145,3145,0
20230628,161600,71724720,3145,3145,3145,3145,0
20230628,161500,71724720,3145,3145,3145,3145,0
20230628,161400,71724720,3145,3145,3145,3145,0
20230628,161300,71724720,3145,3145,3145,3145,0
20230628,161200,71724720,3145,3145,3145,3145,0
20230628,161100,71724720,3145,3145,3145,3145,0
20230628,161000,71724720,3145,3145,3145,3145,0
20230628,160900,71724720,3145,3145,3145,3145,0
20230628,160800,71724720,3145,3145,3145,3145,0
20230628,160700,71724720,3145,3145,3145,3145,0
20230628,160600,71724720,3145,3145,3145,3145,0
20230628,160500,71724720,3145,3145,3145,3145,0
20230628,160400,71724720,3145,3145,3145,3145,0
20230628,160300,71724720,3145,3145,3145,3145,0
20230628,160200,71724720,3145,3145,3145,3145,0
20230628,160100,71724720,3145,3145,3145,3145,0
20230628,160000,71724720,3145,3145,3145,3145,0
20230628,155900,71724720,3145,3145,3145,3145,0
20230628,155800,71724720,3145,3145,3145,3145,0
20230628,155700,71724720,3145,3145,3145,3145,0
20230628,155600,71724720,3145,3145,3145,3145,0
20230628,155500,71724720,3145,3145,3145,3145,0
20230628,155400,71724720,3145,3145,3145,3145,109
20230628,155300,71724720,3145,3145,3145,3145,0
20230628,155200,71724720,3145,3145,3145,3145,0
20230628,155100,71724720,3145,3145,3145,3145,0
20230628,155000,71724720,3145,3145,3145,3145,0
20230628,154900,71724720,3145,3145,3145,3145,0
20230628,154800,71724720,3145,3145,3145,3145,0
20230628,154700,71724720,3145,3145,3145,3145,0
20230628,154600,71724720,3145,3145,3145,3145,0
20230628,154500,71724720,3145,3145,3145,3145,0
20230628,154400,71724720,3145,3145,3145,3145,0
20230628,154300,71724720,3145,3145,3145,3145,0
20230628,154200,71724720,3145,3145,3145,3145,0
20230628,154100,71724720,3145,3145,3145,3145,0
20230628,154000,71724720,3145,3145,3145,3145,0
20230628,153900,71724720,3145,3145,3145,3145,0
20230628,153800,71724720,3145,3145,3145,3145,0
20230628,153700,71724720,3145,3145,3145,3145,0
20230628,153600,71724720,3145,3145,3145,3145,0
20230628,153500,71724720,3145,3145,3145,3145,0
20230628,153400,71724720,3145,3145,3145,3145,0
20230628,153300,71724720,3145,3145,3145,3145,0
20230628,153200,71724720,3145,3145,3145,3145,0
20230628,153100,71724720,3145,3145,3145,3145,0
20230628,153000,71724720,3145,3145,3145,3145,109
20230628,152900,71381915,3145,3145,3145,3145,0
20230628,152800,71381915,3145,3145,3145,3145,0
20230628,152700,71381915,3145,3145,3145,3145,0
20230628,152600,71381915,3145,3145,3145,3145,0
20230628,152500,71381915,3145,3145,3145,3145,0
20230628,152400,71381915,3145,3145,3145,3145,0
20230628,152300,71381915,3145,3145,3145,3145,0
20230628,152200,71381915,3145,3145,3145,3145,0
20230628,152100,71381915,3145,3145,3145,3145,0
20230628,152000,71381915,3145,3145,3145,3145,0
20230628,151900,71381915,3145,3145,3145,3145,0
20230628,151800,71381915,3145,3145,3145,3145,75
20230628,151700,71146040,3150,3150,3150,3150,0
20230628,151600,71146040,3150,3150,3150,3150,0
20230628,151500,71146040,3150,3150,3150,3150,0
20230628,151400,71146040,3150,3150,3150,3150,0
20230628,151300,71146040,3150,3150,3150,3150,0
20230628,151200,71146040,3150,3150,3150,3150,0
20230628,151100,71146040,3150,3150,3150,3150,0
20230628,151000,71146040,3150,3150,3150,3150,1
20230628,150900,71142890,3145,3145,3145,3145,0
20230628,150800,71142890,3145,3150,3150,3145,8
20230628,150700,71117710,3150,3150,3150,3150,0
20230628,150600,71117710,3150,3150,3150,3150,0
20230628,150500,71117710,3150,3150,3150,3150,0
20230628,150400,71117710,3150,3150,3150,3150,1
20230628,150300,71114560,3145,3145,3145,3145,195
20230628,150200,70501285,3150,3150,3150,3150,0
20230628,150100,70501285,3150,3150,3150,3150,0
20230628,150000,70501285,3150,3150,3150,3150,0
20230628,145900,70501285,3150,3150,3150,3150,0
20230628,145800,70501285,3150,3150,3150,3150,0
20230628,145700,70501285,3150,3150,3150,3150,0
20230628,145600,70501285,3150,3150,3150,3150,1
20230628,145500,70498135,3145,3145,3145,3145,0
20230628,145400,70498135,3145,3145,3145,3145,0
20230628,145300,70498135,3145,3145,3145,3145,0
20230628,145200,70498135,3145,3145,3145,3145,0
20230628,145100,70498135,3145,3145,3145,3145,0
20230628,145000,70498135,3145,3145,3145,3145,0
20230628,144900,70498135,3145,3145,3145,3145,1
20230628,144800,70494990,3150,3150,3150,3150,0
20230628,144700,70494990,3150,3150,3150,3150,0
20230628,144600,70494990,3150,3150,3150,3150,0
20230628,144500,70494990,3150,3150,3150,3150,0
20230628,144400,70494990,3150,3150,3150,3150,0
20230628,144300,70494990,3150,3150,3150,3150,0
20230628,144200,70494990,3150,3150,3150,3150,0
20230628,144100,70494990,3150,3150,3150,3150,0
20230628,144000,70494990,3150,3150,3150,3150,0
20230628,143900,70494990,3150,3150,3150,3150,0
20230628,143800,70494990,3150,3150,3150,3150,1
20230628,143700,70491840,3125,3125,3125,3125,1
20230628,143600,70488715,3150,3150,3150,3150,0
20230628,143500,70488715,3150,3150,3150,3150,0
20230628,143400,70488715,3150,3150,3150,3150,0
20230628,143300,70488715,3150,3150,3150,3150,0
20230628,143200,70488715,3150,3150,3150,3150,0
20230628,143100,70488715,3150,3150,3150,3150,0
20230628,143000,70488715,3150,3150,3150,3150,0
20230628,142900,70488715,3150,3150,3150,3150,0
20230628,142800,70488715,3150,3150,3150,3150,0
20230628,142700,70488715,3150,3150,3150,3150,0
20230628,142600,70488715,3150,3125,3150,3125,5
20230628,142500,70473065,3150,3150,3150,3150,0
20230628,142400,70473065,3150,3150,3150,3150,0
20230628,142300,70473065,3150,3135,3150,3135,3
20230628,142200,70463645,3125,3125,3125,3125,0
20230628,142100,70463645,3125,3130,3130,3125,149
20230628,142000,69997455,3135,3135,3135,3135,0
20230628,141900,69997455,3135,3135,3135,3135,0
20230628,141800,69997455,3135,3135,3135,3135,0
20230628,141700,69997455,3135,3135,3135,3135,0
20230628,141600,69997455,3135,3135,3135,3135,0
20230628,141500,69997455,3135,3135,3135,3135,0
20230628,141400,69997455,3135,3135,3135,3135,0
20230628,141300,69997455,3135,3135,3135,3135,0
20230628,141200,69997455,3135,3135,3135,3135,151
20230628,141100,69524070,3135,3135,3135,3135,0
20230628,141000,69524070,3135,3135,3135,3135,0
20230628,140900,69524070,3135,3135,3135,3135,0
20230628,140800,69524070,3135,3135,3135,3135,0
20230628,140700,69524070,3135,3135,3135,3135,0
20230628,140600,69524070,3135,3135,3135,3135,0
20230628,140500,69524070,3135,3135,3135,3135,12
20230628,140400,69486450,3140,3140,3140,3140,0
20230628,140300,69486450,3140,3140,3140,3140,0
20230628,140200,69486450,3140,3140,3140,3140,0
20230628,140100,69486450,3140,3140,3140,3140,0
20230628,140000,69486450,3140,3140,3140,3140,0
20230628,135900,69486450,3140,3140,3140,3140,0
20230628,135800,69486450,3140,3140,3140,3140,0
20230628,135700,69486450,3140,3140,3140,3140,0
20230628,135600,69486450,3140,3140,3140,3140,0
20230628,135500,69486450,3140,3140,3140,3140,0
20230628,135400,69486450,3140,3140,3140,3140,0
20230628,135300,69486450,3140,3140,3140,3140,0
20230628,135200,69486450,3140,3140,3140,3140,0
20230628,135100,69486450,3140,3140,3140,3140,0
20230628,135000,69486450,3140,3140,3140,3140,0
20230628,134900,69486450,3140,3140,3140,3140,0
20230628,134800,69486450,3140,3140,3140,3140,0
20230628,134700,69486450,3140,3140,3140,3140,0
20230628,134600,69486450,3140,3140,3140,3140,0
20230628,134500,69486450,3140,3140,3140,3140,0
20230628,134400,69486450,3140,3140,3140,3140,0
20230628,134300,69486450,3140,3140,3140,3140,0
20230628,134200,69486450,3140,3140,3140,3140,0
20230628,134100,69486450,3140,3140,3140,3140,1
20230628,134000,69483310,3135,3135,3135,3135,0
20230628,133900,69483310,3135,3135,3135,3135,0
20230628,133800,69483310,3135,3135,3135,3135,0
20230628,133700,69483310,3135,3135,3135,3135,0
20230628,133600,69483310,3135,3135,3135,3135,0
20230628,133500,69483310,3135,3135,3135,3135,0
20230628,133400,69483310,3135,3135,3135,3135,0
20230628,133300,69483310,3135,3135,3135,3135,0
20230628,133200,69483310,3135,3135,3135,3135,0
20230628,133100,69483310,3135,3135,3135,3135,0
20230628,133000,69483310,3135,3135,3135,3135,0
20230628,132900,69483310,3135,3135,3135,3135,0
20230628,132800,69483310,3135,3135,3135,3135,4
20230628,132700,69470770,3140,3140,3140,3140,0
20230628,132600,69470770,3140,3140,3140,3140,0
20230628,132500,69470770,3140,3140,3140,3140,0
20230628,132400,69470770,3140,3140,3140,3140,0
20230628,132300,69470770,3140,3140,3140,3140,0
20230628,132200,69470770,3140,3140,3140,3140,0
20230628,132100,69470770,3140,3140,3140,3140,0
20230628,132000,69470770,3140,3140,3140,3140,0
20230628,131900,69470770,3140,3140,3140,3140,0
20230628,131800,69470770,3140,3140,3140,3140,0
20230628,131700,69470770,3140,3140,3140,3140,0
20230628,131600,69470770,3140,3140,3140,3140,0
20230628,131500,69470770,3140,3140,3140,3140,0
20230628,131400,69470770,3140,3140,3140,3140,0
20230628,131300,69470770,3140,3140,3140,3140,0
20230628,131200,69470770,3140,3140,3140,3140,0
20230628,131100,69470770,3140,3140,3140,3140,0
20230628,131000,69470770,3140,3140,3140,3140,6
20230628,130900,69451930,3155,3155,3155,3155,0
20230628,130800,69451930,3155,3155,3155,3155,0
20230628,130700,69451930,3155,3155,3155,3155,4
20230628,130600,69439310,3145,3145,3145,3145,0
20230628,130500,69439310,3145,3145,3145,3145,0
20230628,130400,69439310,3145,3145,3145,3145,0
20230628,130300,69439310,3145,3145,3145,3145,0
20230628,130200,69439310,3145,3145,3145,3145,0
20230628,130100,69439310,3145,3145,3145,3145,0
20230628,130000,69439310,3145,3145,3145,3145,1
20230628,125900,69436165,3135,3135,3135,3135,0
20230628,125800,69436165,3135,3135,3135,3135,50
20230628,125700,69279415,3125,3125,3125,3125,0
20230628,125600,69279415,3125,3125,3125,3125,0
20230628,125500,69279415,3125,3125,3125,3125,0
20230628,125400,69279415,3125,3125,3125,3125,0
20230628,125300,69279415,3125,3125,3125,3125,0
20230628,125200,69279415,3125,3125,3125,3125,0
20230628,125100,69279415,3125,3125,3125,3125,0
20230628,125000,69279415,3125,3125,3125,3125,0
20230628,124900,69279415,3125,3125,3125,3125,0
20230628,124800,69279415,3125,3125,3125,3125,0
20230628,124700,69279415,3125,3125,3125,3125,0
20230628,124600,69279415,3125,3125,3125,3125,0
20230628,124500,69279415,3125,3125,3125,3125,0
20230628,124400,69279415,3125,3145,3145,3125,2000
20230628,124300,63006680,3150,3150,3150,3150,0
20230628,124200,63006680,3150,3150,3150,3150,0
20230628,124100,63006680,3150,3150,3150,3150,0
20230628,124000,63006680,3150,3150,3150,3150,0
20230628,123900,63006680,3150,3150,3150,3150,0
20230628,123800,63006680,3150,3150,3150,3150,0
20230628,123700,63006680,3150,3150,3150,3150,0
20230628,123600,63006680,3150,3150,3150,3150,0
20230628,123500,63006680,3150,3150,3150,3150,0
20230628,123400,63006680,3150,3150,3150,3150,0
20230628,123300,63006680,3150,3150,3150,3150,0
20230628,123200,63006680,3150,3150,3150,3150,0
20230628,123100,63006680,3150,3150,3150,3150,0
20230628,123000,63006680,3150,3150,3150,3150,2
20230628,122900,63000380,3150,3150,3150,3150,0
20230628,122800,63000380,3150,3150,3150,3150,0
20230628,122700,63000380,3150,3150,3150,3150,0
20230628,122600,63000380,3150,3150,3150,3150,0
20230628,122500,63000380,3150,3150,3150,3150,0
20230628,122400,63000380,3150,3150,3150,3150,0
20230628,122300,63000380,3150,3150,3150,3150,0
20230628,122200,63000380,3150,3150,3150,3150,0
20230628,122100,63000380,3150,3150,3150,3150,0
20230628,122000,63000380,3150,3150,3150,3150,0
20230628,121900,63000380,3150,3150,3150,3150,2
20230628,121800,62994080,3150,3150,3150,3150,0
20230628,121700,62994080,3150,3150,3150,3150,1
20230628,121600,62990930,3140,3140,3140,3140,0
20230628,121500,62990930,3140,3140,3140,3140,0
20230628,121400,62990930,3140,3140,3140,3140,0
20230628,121300,62990930,3140,3140,3140,3140,1
20230628,121200,62987790,3160,3160,3160,3160,0
20230628,121100,62987790,3160,3150,3160,3150,255
20230628,121000,62182965,3145,3145,3145,3145,0
20230628,120900,62182965,3145,3145,3145,3145,4
20230628,120800,62170385,3140,3140,3140,3140,0
20230628,120700,62170385,3140,3140,3140,3140,0
20230628,120600,62170385,3140,3140,3140,3140,0
20230628,120500,62170385,3140,3140,3140,3140,269
20230628,120400,61325725,3135,3135,3135,3135,1
20230628,120300,61322590,3135,3135,3135,3135,0
20230628,120200,61322590,3135,3135,3135,3135,0
20230628,120100,61322590,3135,3135,3135,3135,0
20230628,120000,61322590,3135,3135,3135,3135,0
20230628,115900,61322590,3135,3135,3135,3135,3
20230628,115800,61313185,3135,3135,3135,3135,38
20230628,115700,61194055,3140,3140,3140,3140,0
20230628,115600,61194055,3140,3140,3140,3140,0
20230628,115500,61194055,3140,3140,3140,3140,0
20230628,115400,61194055,3140,3140,3140,3140,1
20230628,115300,61190915,3135,3135,3135,3135,0
20230628,115200,61190915,3135,3135,3135,3135,0
20230628,115100,61190915,3135,3135,3135,3135,0
20230628,115000,61190915,3135,3135,3135,3135,0
20230628,114900,61190915,3135,3135,3135,3135,0
20230628,114800,61190915,3135,3135,3135,3135,0
20230628,114700,61190915,3135,3135,3135,3135,0
20230628,114600,61190915,3135,3135,3135,3135,0
20230628,114500,61190915,3135,3135,3135,3135,35
20230628,114400,61081190,3135,3135,3135,3135,1
20230628,114300,61078055,3140,3140,3140,3140,0
20230628,114200,61078055,3140,3140,3140,3140,0
20230628,114100,61078055,3140,3140,3140,3140,0
20230628,114000,61078055,3140,3140,3140,3140,0
20230628,113900,61078055,3140,3140,3140,3140,0
20230628,113800,61078055,3140,3140,3140,3140,0
20230628,113700,61078055,3140,3140,3140,3140,0
20230628,113600,61078055,3140,3140,3140,3140,0
20230628,113500,61078055,3140,3140,3140,3140,0
20230628,113400,61078055,3140,3140,3140,3140,0
20230628,113300,61078055,3140,3140,3140,3140,0
20230628,113200,61078055,3140,3140,3140,3140,0
20230628,113100,61078055,3140,3140,3140,3140,0
20230628,113000,61078055,3140,3140,3140,3140,0
20230628,112900,61078055,3140,3140,3140,3140,3
20230628,112800,61068635,3135,3135,3135,3135,0
20230628,112700,61068635,3135,3135,3135,3135,0
20230628,112600,61068635,3135,3135,3135,3135,2
20230628,112500,61062365,3135,3135,3135,3135,0
20230628,112400,61062365,3135,3135,3135,3135,20
20230628,112300,60999665,3140,3140,3140,3140,1
20230628,112200,60996525,3135,3135,3135,3135,0
20230628,112100,60996525,3135,3135,3135,3135,0
20230628,112000,60996525,3135,3135,3135,3135,0
20230628,111900,60996525,3135,3135,3135,3135,0
20230628,111800,60996525,3135,3135,3135,3135,0
20230628,111700,60996525,3135,3135,3135,3135,0
20230628,111600,60996525,3135,3135,3135,3135,0
20230628,111500,60996525,3135,3135,3135,3135,0
20230628,111400,60996525,3135,3135,3135,3135,0
20230628,111300,60996525,3135,3135,3135,3135,0
20230628,111200,60996525,3135,3135,3135,3135,0
20230628,111100,60996525,3135,3135,3135,3135,0
20230628,111000,60996525,3135,3135,3135,3135,0
20230628,110900,60996525,3135,3135,3135,3135,0
20230628,110800,60996525,3135,3135,3135,3135,0
20230628,110700,60996525,3135,3135,3135,3135,0
20230628,110600,60996525,3135,3135,3135,3135,0
20230628,110500,60996525,3135,3135,3135,3135,0
20230628,110400,60996525,3135,3135,3135,3135,201
20230628,110300,60366390,3135,3135,3135,3135,0
20230628,110200,60366390,3135,3135,3135,3135,2
20230628,110100,60360120,3140,3140,3140,3140,2000
20230628,110000,54080120,3120,3120,3120,3120,0
20230628,105900,54080120,3120,3120,3120,3120,0
20230628,105800,54080120,3120,3120,3120,3120,0
20230628,105700,54080120,3120,3120,3120,3120,0
20230628,105600,54080120,3120,3120,3120,3120,0
20230628,105500,54080120,3120,3120,3120,3120,0
20230628,105400,54080120,3120,3120,3120,3120,0
20230628,105300,54080120,3120,3120,3120,3120,0
20230628,105200,54080120,3120,3120,3120,3120,0
20230628,105100,54080120,3120,3120,3120,3120,0
20230628,105000,54080120,3120,3120,3120,3120,0
20230628,104900,54080120,3120,3120,3120,3120,0
20230628,104800,54080120,3120,3120,3120,3120,0
20230628,104700,54080120,3120,3120,3120,3120,0
20230628,104600,54080120,3120,3120,3120,3120,0
20230628,104500,54080120,3120,3120,3120,3120,0
20230628,104400,54080120,3120,3120,3120,3120,0
20230628,104300,54080120,3120,3120,3120,3120,0
20230628,104200,54080120,3120,3120,3120,3120,4
20230628,104100,54067640,3120,3120,3120,3120,0
20230628,104000,54067640,3120,3120,3120,3120,0
20230628,103900,54067640,3120,3130,3130,3120,1352
20230628,103800,49846455,3130,3130,3130,3130,30
20230628,103700,49752555,3130,3130,3130,3130,0
20230628,103600,49752555,3130,3130,3130,3130,561
20230628,103500,47996625,3130,3130,3130,3130,0
20230628,103400,47996625,3130,3130,3130,3130,0
20230628,103300,47996625,3130,3130,3130,3130,0
20230628,103200,47996625,3130,3130,3130,3130,0
20230628,103100,47996625,3130,3130,3130,3130,0
20230628,103000,47996625,3130,3130,3130,3130,0
20230628,102900,47996625,3130,3130,3130,3130,0
20230628,102800,47996625,3130,3130,3130,3130,0
20230628,102700,47996625,3130,3130,3130,3130,0
20230628,102600,47996625,3130,3130,3130,3130,0
20230628,102500,47996625,3130,3130,3130,3130,0
20230628,102400,47996625,3130,3130,3130,3130,0
20230628,102300,47996625,3130,3130,3130,3130,0
20230628,102200,47996625,3130,3130,3130,3130,32
20230628,102100,47896465,3130,3130,3130,3130,0
20230628,102000,47896465,3130,3130,3130,3130,0
20230628,101900,47896465,3130,3130,3130,3130,0
20230628,101800,47896465,3130,3130,3130,3130,735
20230628,101700,45595915,3140,3140,3140,3140,0
20230628,101600,45595915,3140,3140,3140,3140,0
20230628,101500,45595915,3140,3140,3140,3140,0
20230628,101400,45595915,3140,3140,3140,3140,92
20230628,101300,45307035,3130,3130,3130,3130,0
20230628,101200,45307035,3130,3130,3130,3130,0
20230628,101100,45307035,3130,3130,3130,3130,0
20230628,101000,45307035,3130,3130,3130,3130,192
20230628,100900,44706075,3130,3130,3130,3130,0
20230628,100800,44706075,3130,3130,3130,3130,0
20230628,100700,44706075,3130,3130,3130,3130,0
20230628,100600,44706075,3130,3130,3130,3130,0
20230628,100500,44706075,3130,3130,3130,3130,0
20230628,100400,44706075,3130,3130,3130,3130,0
20230628,100300,44706075,3130,3130,3130,3130,0
20230628,100200,44706075,3130,3130,3130,3130,0
20230628,100100,44706075,3130,3130,3130,3130,0
20230628,100000,44706075,3130,3130,3130,3130,0
20230628,095900,44706075,3130,3130,3130,3130,0
20230628,095800,44706075,3130,3130,3130,3130,0
20230628,095700,44706075,3130,3130,3130,3130,0
20230628,095600,44706075,3130,3130,3130,3130,0
20230628,095500,44706075,3130,3130,3130,3130,0
20230628,095400,44706075,3130,3130,3130,3130,1006
20230628,095300,41557295,3140,3140,3140,3140,0
20230628,095200,41557295,3140,3140,3140,3140,0
20230628,095100,41557295,3140,3140,3140,3140,0
20230628,095000,41557295,3140,3140,3140,3140,0
20230628,094900,41557295,3140,3140,3140,3140,0
20230628,094800,41557295,3140,3140,3140,3140,0
20230628,094700,41557295,3140,3140,3140,3140,0
20230628,094600,41557295,3140,3140,3140,3140,0
20230628,094500,41557295,3140,3140,3140,3140,63
20230628,094400,41359475,3140,3140,3140,3140,0
20230628,094300,41359475,3140,3140,3140,3140,0
20230628,094200,41359475,3140,3140,3140,3140,0
20230628,094100,41359475,3140,3140,3140,3140,72
20230628,094000,41133395,3140,3140,3140,3140,0
20230628,093900,41133395,3140,3140,3140,3140,0
20230628,093800,41133395,3140,3140,3140,3140,0
20230628,093700,41133395,3140,3140,3140,3140,0
20230628,093600,41133395,3140,3140,3140,3140,0
20230628,093500,41133395,3140,3140,3140,3140,0
20230628,093400,41133395,3140,3140,3140,3140,0
20230628,093300,41133395,3140,3140,3140,3140,0
20230628,093200,41133395,3140,3140,3140,3140,81
20230628,093100,40879055,3140,3140,3140,3140,0
20230628,093000,40879055,3140,3140,3140,3140,0
20230628,092900,40879055,3140,3140,3140,3140,0
20230628,092800,40879055,3140,3140,3140,3140,0
20230628,092700,40879055,3140,3140,3140,3140,0
20230628,092600,40879055,3140,3140,3140,3140,2
20230628,092500,40872775,3140,3140,3140,3140,0
20230628,092400,40872775,3140,3140,3140,3140,44
20230628,092300,40734615,3135,3135,3135,3135,0
20230628,092200,40734615,3135,3135,3135,3135,2172
20230628,092100,33925395,3135,3130,3135,3130,6014
20230628,092000,15073480,3130,3130,3130,3130,2
20230628,091900,15067220,3130,3130,3130,3130,0
20230628,091800,15067220,3130,3130,3130,3130,2
20230628,091700,15060960,3130,3125,3130,3125,896
20230628,091600,12260955,3130,3130,3130,3130,0
20230628,091500,12260955,3130,3130,3130,3130,0
20230628,091400,12260955,3130,3130,3130,3130,0
20230628,091300,12260955,3130,3130,3130,3130,0
20230628,091200,12260955,3130,3145,3145,3130,2668
20230628,091100,3894300,3145,3145,3145,3145,4
20230628,091000,3881720,3145,3145,3145,3145,0
20230628,090900,3881720,3145,3145,3145,3145,0
20230628,090800,3881720,3145,3145,3145,3145,0
20230628,090700,3881720,3145,3145,3145,3145,0
20230628,090600,3881720,3145,3145,3145,3145,0
20230628,090500,3881720,3145,3145,3145,3145,0
20230628,090400,3881720,3145,3140,3145,3140,997
20230628,090300,746170,3145,3145,3145,3145,1
20230628,090200,743025,3135,3135,3135,3135,0
20230628,090100,743025,3135,3135,3135,3135,9
20230628,090000,714810,3145,3135,3145,3135,228