KissMeData/019010/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,185800,39161000,2155,2155,2155,2155,358
20230627,185700,39161000,2155,2155,2155,2155,0
20230627,185600,39161000,2155,2155,2155,2155,0
20230627,185500,39161000,2155,2155,2155,2155,0
20230627,185400,39161000,2155,2155,2155,2155,0
20230627,185300,39161000,2155,2155,2155,2155,0
20230627,185200,39161000,2155,2155,2155,2155,0
20230627,185100,39161000,2155,2155,2155,2155,0
20230627,185000,39161000,2155,2155,2155,2155,0
20230627,184900,39161000,2155,2155,2155,2155,0
20230627,184800,39161000,2155,2155,2155,2155,0
20230627,184700,39161000,2155,2155,2155,2155,0
20230627,184600,39161000,2155,2155,2155,2155,0
20230627,184500,39161000,2155,2155,2155,2155,0
20230627,184400,39161000,2155,2155,2155,2155,0
20230627,184300,39161000,2155,2155,2155,2155,0
20230627,184200,39161000,2155,2155,2155,2155,0
20230627,184100,39161000,2155,2155,2155,2155,0
20230627,184000,39161000,2155,2155,2155,2155,0
20230627,183900,39161000,2155,2155,2155,2155,0
20230627,183800,39161000,2155,2155,2155,2155,0
20230627,183700,39161000,2155,2155,2155,2155,0
20230627,183600,39161000,2155,2155,2155,2155,0
20230627,183500,39161000,2155,2155,2155,2155,0
20230627,183400,39161000,2155,2155,2155,2155,0
20230627,183300,39161000,2155,2155,2155,2155,0
20230627,183200,39161000,2155,2155,2155,2155,0
20230627,183100,39161000,2155,2155,2155,2155,0
20230627,183000,39161000,2155,2155,2155,2155,0
20230627,182900,39161000,2155,2155,2155,2155,0
20230627,182800,39161000,2155,2155,2155,2155,358
20230627,182700,39161000,2155,2155,2155,2155,0
20230627,182600,39161000,2155,2155,2155,2155,0
20230627,182500,39161000,2155,2155,2155,2155,0
20230627,182400,39161000,2155,2155,2155,2155,0
20230627,182300,39161000,2155,2155,2155,2155,0
20230627,182200,39161000,2155,2155,2155,2155,0
20230627,182100,39161000,2155,2155,2155,2155,0
20230627,182000,39161000,2155,2155,2155,2155,0
20230627,181900,39161000,2155,2155,2155,2155,0
20230627,181800,39161000,2155,2155,2155,2155,0
20230627,181700,39161000,2155,2155,2155,2155,0
20230627,181600,39161000,2155,2155,2155,2155,0
20230627,181500,39161000,2155,2155,2155,2155,0
20230627,181400,39161000,2155,2155,2155,2155,0
20230627,181300,39161000,2155,2155,2155,2155,0
20230627,181200,39161000,2155,2155,2155,2155,0
20230627,181100,39161000,2155,2155,2155,2155,0
20230627,181000,39161000,2155,2155,2155,2155,0
20230627,180900,39161000,2155,2155,2155,2155,0
20230627,180800,39161000,2155,2155,2155,2155,0
20230627,180700,39161000,2155,2155,2155,2155,0
20230627,180600,39161000,2155,2155,2155,2155,0
20230627,180500,39161000,2155,2155,2155,2155,0
20230627,180400,39161000,2155,2155,2155,2155,0
20230627,180300,39161000,2155,2155,2155,2155,0
20230627,180200,39161000,2155,2155,2155,2155,0
20230627,180100,39161000,2155,2155,2155,2155,0
20230627,180000,39161000,2155,2155,2155,2155,0
20230627,175900,39161000,2155,2155,2155,2155,0
20230627,175800,39161000,2155,2155,2155,2155,358
20230627,175700,39161000,2155,2155,2155,2155,0
20230627,175600,39161000,2155,2155,2155,2155,0
20230627,175500,39161000,2155,2155,2155,2155,0
20230627,175400,39161000,2155,2155,2155,2155,0
20230627,175300,39161000,2155,2155,2155,2155,0
20230627,175200,39161000,2155,2155,2155,2155,0
20230627,175100,39161000,2155,2155,2155,2155,0
20230627,175000,39161000,2155,2155,2155,2155,0
20230627,174900,39161000,2155,2155,2155,2155,0
20230627,174800,39161000,2155,2155,2155,2155,0
20230627,174700,39161000,2155,2155,2155,2155,0
20230627,174600,39161000,2155,2155,2155,2155,0
20230627,174500,39161000,2155,2155,2155,2155,0
20230627,174400,39161000,2155,2155,2155,2155,0
20230627,174300,39161000,2155,2155,2155,2155,0
20230627,174200,39161000,2155,2155,2155,2155,0
20230627,174100,39161000,2155,2155,2155,2155,0
20230627,174000,39161000,2155,2155,2155,2155,0
20230627,173900,39161000,2155,2155,2155,2155,0
20230627,173800,39161000,2155,2155,2155,2155,0
20230627,173700,39161000,2155,2155,2155,2155,0
20230627,173600,39161000,2155,2155,2155,2155,0
20230627,173500,39161000,2155,2155,2155,2155,0
20230627,173400,39161000,2155,2155,2155,2155,0
20230627,173300,39161000,2155,2155,2155,2155,0
20230627,173200,39161000,2155,2155,2155,2155,0
20230627,173100,39161000,2155,2155,2155,2155,0
20230627,173000,39161000,2155,2155,2155,2155,0
20230627,172900,39161000,2155,2155,2155,2155,0
20230627,172800,39161000,2155,2155,2155,2155,358
20230627,172700,39161000,2155,2155,2155,2155,0
20230627,172600,39161000,2155,2155,2155,2155,0
20230627,172500,39161000,2155,2155,2155,2155,0
20230627,172400,39161000,2155,2155,2155,2155,0
20230627,172300,39161000,2155,2155,2155,2155,0
20230627,172200,39161000,2155,2155,2155,2155,0
20230627,172100,39161000,2155,2155,2155,2155,0
20230627,172000,39161000,2155,2155,2155,2155,0
20230627,171900,39161000,2155,2155,2155,2155,0
20230627,171800,39161000,2155,2155,2155,2155,0
20230627,171700,39161000,2155,2155,2155,2155,0
20230627,171600,39161000,2155,2155,2155,2155,0
20230627,171500,39161000,2155,2155,2155,2155,0
20230627,171400,39161000,2155,2155,2155,2155,0
20230627,171300,39161000,2155,2155,2155,2155,0
20230627,171200,39161000,2155,2155,2155,2155,0
20230627,171100,39161000,2155,2155,2155,2155,0
20230627,171000,39161000,2155,2155,2155,2155,0
20230627,170900,39161000,2155,2155,2155,2155,0
20230627,170800,39161000,2155,2155,2155,2155,0
20230627,170700,39161000,2155,2155,2155,2155,0
20230627,170600,39161000,2155,2155,2155,2155,0
20230627,170500,39161000,2155,2155,2155,2155,0
20230627,170400,39161000,2155,2155,2155,2155,0
20230627,170300,39161000,2155,2155,2155,2155,0
20230627,170200,39161000,2155,2155,2155,2155,0
20230627,170100,39161000,2155,2155,2155,2155,0
20230627,170000,39161000,2155,2155,2155,2155,0
20230627,165900,39161000,2155,2155,2155,2155,0
20230627,165800,39161000,2155,2155,2155,2155,358
20230627,165700,39161000,2155,2155,2155,2155,0
20230627,165600,39161000,2155,2155,2155,2155,0
20230627,165500,39161000,2155,2155,2155,2155,0
20230627,165400,39161000,2155,2155,2155,2155,0
20230627,165300,39161000,2155,2155,2155,2155,0
20230627,165200,39161000,2155,2155,2155,2155,0
20230627,165100,39161000,2155,2155,2155,2155,0
20230627,165000,39161000,2155,2155,2155,2155,0
20230627,164900,39161000,2155,2155,2155,2155,0
20230627,164800,39161000,2155,2155,2155,2155,0
20230627,164700,39161000,2155,2155,2155,2155,0
20230627,164600,39161000,2155,2155,2155,2155,0
20230627,164500,39161000,2155,2155,2155,2155,0
20230627,164400,39161000,2155,2155,2155,2155,0
20230627,164300,39161000,2155,2155,2155,2155,0
20230627,164200,39161000,2155,2155,2155,2155,0
20230627,164100,39161000,2155,2155,2155,2155,0
20230627,164000,39161000,2155,2155,2155,2155,0
20230627,163900,39161000,2155,2155,2155,2155,0
20230627,163800,39161000,2155,2155,2155,2155,0
20230627,163700,39161000,2155,2155,2155,2155,0
20230627,163600,39161000,2155,2155,2155,2155,0
20230627,163500,39161000,2155,2155,2155,2155,0
20230627,163400,39161000,2155,2155,2155,2155,0
20230627,163300,39161000,2155,2155,2155,2155,0
20230627,163200,39161000,2155,2155,2155,2155,0
20230627,163100,39161000,2155,2155,2155,2155,0
20230627,163000,39161000,2155,2155,2155,2155,0
20230627,162900,39161000,2155,2155,2155,2155,0
20230627,162800,39161000,2155,2155,2155,2155,358
20230627,162700,39161000,2155,2155,2155,2155,0
20230627,162600,39161000,2155,2155,2155,2155,0
20230627,162500,39161000,2155,2155,2155,2155,0
20230627,162400,39161000,2155,2155,2155,2155,0
20230627,162300,39161000,2155,2155,2155,2155,0
20230627,162200,39161000,2155,2155,2155,2155,0
20230627,162100,39161000,2155,2155,2155,2155,0
20230627,162000,39161000,2155,2155,2155,2155,0
20230627,161900,39161000,2155,2155,2155,2155,0
20230627,161800,39161000,2155,2155,2155,2155,0
20230627,161700,39161000,2155,2155,2155,2155,0
20230627,161600,39161000,2155,2155,2155,2155,0
20230627,161500,39161000,2155,2155,2155,2155,0
20230627,161400,39161000,2155,2155,2155,2155,0
20230627,161300,39161000,2155,2155,2155,2155,0
20230627,161200,39161000,2155,2155,2155,2155,0
20230627,161100,39161000,2155,2155,2155,2155,0
20230627,161000,39161000,2155,2155,2155,2155,0
20230627,160900,39161000,2155,2155,2155,2155,0
20230627,160800,39161000,2155,2155,2155,2155,0
20230627,160700,39161000,2155,2155,2155,2155,0
20230627,160600,39161000,2155,2155,2155,2155,0
20230627,160500,39161000,2155,2155,2155,2155,0
20230627,160400,39161000,2155,2155,2155,2155,0
20230627,160300,39161000,2155,2155,2155,2155,0
20230627,160200,39161000,2155,2155,2155,2155,0
20230627,160100,39161000,2155,2155,2155,2155,0
20230627,160000,39161000,2155,2155,2155,2155,0
20230627,155900,39161000,2155,2155,2155,2155,0
20230627,155800,39161000,2155,2155,2155,2155,358
20230627,155700,39161000,2155,2155,2155,2155,0
20230627,155600,39161000,2155,2155,2155,2155,0
20230627,155500,39161000,2155,2155,2155,2155,0
20230627,155400,39161000,2155,2155,2155,2155,0
20230627,155300,39161000,2155,2155,2155,2155,0
20230627,155200,39161000,2155,2155,2155,2155,0
20230627,155100,39161000,2155,2155,2155,2155,0
20230627,155000,39161000,2155,2155,2155,2155,0
20230627,154900,39161000,2155,2155,2155,2155,0
20230627,154800,39161000,2155,2155,2155,2155,0
20230627,154700,39161000,2155,2155,2155,2155,0
20230627,154600,39161000,2155,2155,2155,2155,0
20230627,154500,39161000,2155,2155,2155,2155,0
20230627,154400,39161000,2155,2155,2155,2155,0
20230627,154300,39161000,2155,2155,2155,2155,0
20230627,154200,39161000,2155,2155,2155,2155,0
20230627,154100,39161000,2155,2155,2155,2155,0
20230627,154000,39161000,2155,2155,2155,2155,0
20230627,153900,39161000,2155,2155,2155,2155,0
20230627,153800,39161000,2155,2155,2155,2155,0
20230627,153700,39161000,2155,2155,2155,2155,0
20230627,153600,39161000,2155,2155,2155,2155,0
20230627,153500,39161000,2155,2155,2155,2155,0
20230627,153400,39161000,2155,2155,2155,2155,0
20230627,153300,39161000,2155,2155,2155,2155,0
20230627,153200,39161000,2155,2155,2155,2155,0
20230627,153100,39161000,2155,2155,2155,2155,0
20230627,153000,39161000,2155,2155,2155,2155,358
20230627,152900,38389510,2155,2155,2155,2155,0
20230627,152800,38389510,2155,2155,2155,2155,0
20230627,152700,38389510,2155,2155,2155,2155,0
20230627,152600,38389510,2155,2155,2155,2155,0
20230627,152500,38389510,2155,2155,2155,2155,0
20230627,152400,38389510,2155,2155,2155,2155,0
20230627,152300,38389510,2155,2155,2155,2155,0
20230627,152200,38389510,2155,2155,2155,2155,0
20230627,152100,38389510,2155,2155,2155,2155,0
20230627,152000,38389510,2155,2155,2155,2155,0
20230627,151900,38389510,2155,2155,2155,2155,0
20230627,151800,38389510,2155,2155,2155,2155,0
20230627,151700,38389510,2155,2155,2155,2155,0
20230627,151600,38389510,2155,2155,2155,2155,0
20230627,151500,38389510,2155,2155,2155,2155,0
20230627,151400,38389510,2155,2155,2155,2155,0
20230627,151300,38389510,2155,2155,2155,2155,0
20230627,151200,38389510,2155,2155,2155,2155,0
20230627,151100,38389510,2155,2155,2155,2155,1
20230627,151000,38387355,2145,2145,2145,2145,0
20230627,150900,38387355,2145,2145,2145,2145,0
20230627,150800,38387355,2145,2145,2145,2145,0
20230627,150700,38387355,2145,2145,2145,2145,6
20230627,150600,38374485,2145,2150,2150,2145,170
20230627,150500,38009760,2150,2150,2150,2150,0
20230627,150400,38009760,2150,2150,2150,2150,0
20230627,150300,38009760,2150,2150,2150,2150,0
20230627,150200,38009760,2150,2150,2150,2150,400
20230627,150100,37149760,2150,2150,2150,2150,2633
20230627,150000,31488810,2155,2155,2155,2155,0
20230627,145900,31488810,2155,2155,2155,2155,0
20230627,145800,31488810,2155,2155,2155,2155,0
20230627,145700,31488810,2155,2155,2155,2155,0
20230627,145600,31488810,2155,2155,2155,2155,0
20230627,145500,31488810,2155,2155,2155,2155,0
20230627,145400,31488810,2155,2155,2155,2155,15
20230627,145300,31456485,2155,2155,2155,2155,1
20230627,145200,31454330,2155,2155,2155,2155,0
20230627,145100,31454330,2155,2155,2155,2155,0
20230627,145000,31454330,2155,2155,2155,2155,0
20230627,144900,31454330,2155,2155,2155,2155,0
20230627,144800,31454330,2155,2155,2155,2155,0
20230627,144700,31454330,2155,2155,2155,2155,0
20230627,144600,31454330,2155,2155,2155,2155,0
20230627,144500,31454330,2155,2155,2155,2155,0
20230627,144400,31454330,2155,2155,2155,2155,100
20230627,144300,31238830,2150,2150,2150,2150,0
20230627,144200,31238830,2150,2150,2150,2150,0
20230627,144100,31238830,2150,2150,2150,2150,0
20230627,144000,31238830,2150,2150,2150,2150,0
20230627,143900,31238830,2150,2150,2150,2150,1200
20230627,143800,28658830,2150,2150,2150,2150,0
20230627,143700,28658830,2150,2150,2150,2150,0
20230627,143600,28658830,2150,2150,2150,2150,0
20230627,143500,28658830,2150,2150,2150,2150,0
20230627,143400,28658830,2150,2150,2150,2150,0
20230627,143300,28658830,2150,2150,2150,2150,0
20230627,143200,28658830,2150,2150,2150,2150,0
20230627,143100,28658830,2150,2150,2150,2150,0
20230627,143000,28658830,2150,2150,2150,2150,0
20230627,142900,28658830,2150,2150,2150,2150,0
20230627,142800,28658830,2150,2150,2150,2150,0
20230627,142700,28658830,2150,2150,2150,2150,0
20230627,142600,28658830,2150,2150,2150,2150,0
20230627,142500,28658830,2150,2150,2150,2150,0
20230627,142400,28658830,2150,2150,2150,2150,0
20230627,142300,28658830,2150,2150,2150,2150,0
20230627,142200,28658830,2150,2150,2150,2150,0
20230627,142100,28658830,2150,2150,2150,2150,0
20230627,142000,28658830,2150,2150,2150,2150,0
20230627,141900,28658830,2150,2150,2150,2150,0
20230627,141800,28658830,2150,2150,2150,2150,0
20230627,141700,28658830,2150,2150,2150,2150,0
20230627,141600,28658830,2150,2150,2150,2150,18
20230627,141500,28620130,2150,2150,2150,2150,0
20230627,141400,28620130,2150,2155,2155,2150,30
20230627,141300,28555580,2155,2155,2155,2155,0
20230627,141200,28555580,2155,2155,2155,2155,0
20230627,141100,28555580,2155,2155,2155,2155,0
20230627,141000,28555580,2155,2155,2155,2155,0
20230627,140900,28555580,2155,2155,2155,2155,2
20230627,140800,28551270,2155,2155,2155,2155,0
20230627,140700,28551270,2155,2155,2155,2155,0
20230627,140600,28551270,2155,2155,2155,2155,0
20230627,140500,28551270,2155,2155,2155,2155,1000
20230627,140400,26396270,2155,2155,2155,2155,0
20230627,140300,26396270,2155,2155,2155,2155,85
20230627,140200,26213095,2155,2155,2155,2155,0
20230627,140100,26213095,2155,2155,2155,2155,0
20230627,140000,26213095,2155,2155,2155,2155,25
20230627,135900,26159220,2145,2145,2145,2145,0
20230627,135800,26159220,2145,2145,2145,2145,0
20230627,135700,26159220,2145,2145,2145,2145,0
20230627,135600,26159220,2145,2145,2145,2145,0
20230627,135500,26159220,2145,2145,2145,2145,0
20230627,135400,26159220,2145,2145,2145,2145,0
20230627,135300,26159220,2145,2145,2145,2145,0
20230627,135200,26159220,2145,2145,2145,2145,0
20230627,135100,26159220,2145,2145,2145,2145,0
20230627,135000,26159220,2145,2145,2145,2145,0
20230627,134900,26159220,2145,2145,2145,2145,0
20230627,134800,26159220,2145,2145,2145,2145,0
20230627,134700,26159220,2145,2145,2145,2145,0
20230627,134600,26159220,2145,2145,2145,2145,0
20230627,134500,26159220,2145,2145,2145,2145,0
20230627,134400,26159220,2145,2145,2145,2145,0
20230627,134300,26159220,2145,2145,2145,2145,0
20230627,134200,26159220,2145,2145,2145,2145,0
20230627,134100,26159220,2145,2145,2145,2145,0
20230627,134000,26159220,2145,2145,2145,2145,0
20230627,133900,26159220,2145,2145,2145,2145,0
20230627,133800,26159220,2145,2145,2145,2145,0
20230627,133700,26159220,2145,2145,2145,2145,0
20230627,133600,26159220,2145,2145,2145,2145,0
20230627,133500,26159220,2145,2145,2145,2145,0
20230627,133400,26159220,2145,2145,2145,2145,0
20230627,133300,26159220,2145,2145,2145,2145,0
20230627,133200,26159220,2145,2145,2145,2145,0
20230627,133100,26159220,2145,2145,2145,2145,0
20230627,133000,26159220,2145,2145,2145,2145,0
20230627,132900,26159220,2145,2145,2145,2145,334
20230627,132800,25442790,2145,2145,2145,2145,0
20230627,132700,25442790,2145,2145,2145,2145,0
20230627,132600,25442790,2145,2145,2145,2145,0
20230627,132500,25442790,2145,2145,2145,2145,0
20230627,132400,25442790,2145,2145,2145,2145,0
20230627,132300,25442790,2145,2145,2145,2145,0
20230627,132200,25442790,2145,2145,2145,2145,0
20230627,132100,25442790,2145,2145,2145,2145,0
20230627,132000,25442790,2145,2145,2145,2145,0
20230627,131900,25442790,2145,2145,2145,2145,0
20230627,131800,25442790,2145,2145,2145,2145,0
20230627,131700,25442790,2145,2145,2145,2145,50
20230627,131600,25335540,2145,2145,2145,2145,0
20230627,131500,25335540,2145,2145,2145,2145,0
20230627,131400,25335540,2145,2145,2145,2145,0
20230627,131300,25335540,2145,2145,2145,2145,0
20230627,131200,25335540,2145,2145,2145,2145,0
20230627,131100,25335540,2145,2145,2145,2145,0
20230627,131000,25335540,2145,2145,2145,2145,0
20230627,130900,25335540,2145,2145,2145,2145,0
20230627,130800,25335540,2145,2145,2145,2145,0
20230627,130700,25335540,2145,2145,2145,2145,0
20230627,130600,25335540,2145,2145,2145,2145,0
20230627,130500,25335540,2145,2145,2145,2145,0
20230627,130400,25335540,2145,2145,2145,2145,1
20230627,130300,25333395,2145,2145,2145,2145,0
20230627,130200,25333395,2145,2145,2145,2145,0
20230627,130100,25333395,2145,2145,2145,2145,0
20230627,130000,25333395,2145,2145,2145,2145,0
20230627,125900,25333395,2145,2145,2145,2145,0
20230627,125800,25333395,2145,2145,2145,2145,0
20230627,125700,25333395,2145,2145,2145,2145,0
20230627,125600,25333395,2145,2145,2145,2145,0
20230627,125500,25333395,2145,2145,2145,2145,0
20230627,125400,25333395,2145,2145,2145,2145,0
20230627,125300,25333395,2145,2145,2145,2145,0
20230627,125200,25333395,2145,2145,2145,2145,0
20230627,125100,25333395,2145,2145,2145,2145,0
20230627,125000,25333395,2145,2145,2145,2145,0
20230627,124900,25333395,2145,2145,2145,2145,0
20230627,124800,25333395,2145,2145,2145,2145,0
20230627,124700,25333395,2145,2145,2145,2145,0
20230627,124600,25333395,2145,2145,2145,2145,0
20230627,124500,25333395,2145,2145,2145,2145,1
20230627,124400,25331250,2140,2145,2145,2140,1561
20230627,124300,21986620,2145,2145,2145,2145,0
20230627,124200,21986620,2145,2145,2145,2145,0
20230627,124100,21986620,2145,2145,2145,2145,0
20230627,124000,21986620,2145,2145,2145,2145,0
20230627,123900,21986620,2145,2145,2145,2145,0
20230627,123800,21986620,2145,2145,2145,2145,0
20230627,123700,21986620,2145,2145,2145,2145,0
20230627,123600,21986620,2145,2145,2145,2145,0
20230627,123500,21986620,2145,2145,2145,2145,0
20230627,123400,21986620,2145,2145,2145,2145,0
20230627,123300,21986620,2145,2145,2145,2145,0
20230627,123200,21986620,2145,2145,2145,2145,0
20230627,123100,21986620,2145,2145,2145,2145,0
20230627,123000,21986620,2145,2145,2145,2145,0
20230627,122900,21986620,2145,2145,2145,2145,0
20230627,122800,21986620,2145,2145,2145,2145,0
20230627,122700,21986620,2145,2145,2145,2145,0
20230627,122600,21986620,2145,2145,2145,2145,0
20230627,122500,21986620,2145,2145,2145,2145,0
20230627,122400,21986620,2145,2145,2145,2145,0
20230627,122300,21986620,2145,2145,2145,2145,0
20230627,122200,21986620,2145,2145,2145,2145,0
20230627,122100,21986620,2145,2145,2145,2145,0
20230627,122000,21986620,2145,2145,2145,2145,0
20230627,121900,21986620,2145,2145,2145,2145,0
20230627,121800,21986620,2145,2145,2145,2145,0
20230627,121700,21986620,2145,2145,2145,2145,150
20230627,121600,21664870,2145,2145,2145,2145,137
20230627,121500,21371005,2155,2155,2155,2155,0
20230627,121400,21371005,2155,2155,2155,2155,0
20230627,121300,21371005,2155,2155,2155,2155,0
20230627,121200,21371005,2155,2155,2155,2155,0
20230627,121100,21371005,2155,2155,2155,2155,0
20230627,121000,21371005,2155,2155,2155,2155,0
20230627,120900,21371005,2155,2155,2155,2155,0
20230627,120800,21371005,2155,2155,2155,2155,0
20230627,120700,21371005,2155,2155,2155,2155,0
20230627,120600,21371005,2155,2155,2155,2155,0
20230627,120500,21371005,2155,2155,2155,2155,0
20230627,120400,21371005,2155,2155,2155,2155,0
20230627,120300,21371005,2155,2155,2155,2155,0
20230627,120200,21371005,2155,2155,2155,2155,0
20230627,120100,21371005,2155,2155,2155,2155,0
20230627,120000,21371005,2155,2155,2155,2155,0
20230627,115900,21371005,2155,2155,2155,2155,0
20230627,115800,21371005,2155,2155,2155,2155,0
20230627,115700,21371005,2155,2155,2155,2155,0
20230627,115600,21371005,2155,2155,2155,2155,0
20230627,115500,21371005,2155,2155,2155,2155,0
20230627,115400,21371005,2155,2155,2155,2155,0
20230627,115300,21371005,2155,2155,2155,2155,0
20230627,115200,21371005,2155,2155,2155,2155,0
20230627,115100,21371005,2155,2155,2155,2155,0
20230627,115000,21371005,2155,2155,2155,2155,0
20230627,114900,21371005,2155,2155,2155,2155,0
20230627,114800,21371005,2155,2155,2155,2155,0
20230627,114700,21371005,2155,2155,2155,2155,0
20230627,114600,21371005,2155,2155,2155,2155,0
20230627,114500,21371005,2155,2155,2155,2155,0
20230627,114400,21371005,2155,2155,2155,2155,0
20230627,114300,21371005,2155,2155,2155,2155,0
20230627,114200,21371005,2155,2155,2155,2155,0
20230627,114100,21371005,2155,2155,2155,2155,0
20230627,114000,21371005,2155,2155,2155,2155,6
20230627,113900,21358075,2160,2160,2160,2160,0
20230627,113800,21358075,2160,2160,2160,2160,0
20230627,113700,21358075,2160,2160,2160,2160,0
20230627,113600,21358075,2160,2160,2160,2160,0
20230627,113500,21358075,2160,2160,2160,2160,0
20230627,113400,21358075,2160,2160,2160,2160,0
20230627,113300,21358075,2160,2160,2160,2160,0
20230627,113200,21358075,2160,2160,2160,2160,0
20230627,113100,21358075,2160,2160,2160,2160,0
20230627,113000,21358075,2160,2160,2160,2160,0
20230627,112900,21358075,2160,2160,2160,2160,0
20230627,112800,21358075,2160,2160,2160,2160,0
20230627,112700,21358075,2160,2160,2160,2160,0
20230627,112600,21358075,2160,2160,2160,2160,0
20230627,112500,21358075,2160,2160,2160,2160,0
20230627,112400,21358075,2160,2160,2160,2160,0
20230627,112300,21358075,2160,2160,2160,2160,0
20230627,112200,21358075,2160,2160,2160,2160,0
20230627,112100,21358075,2160,2160,2160,2160,0
20230627,112000,21358075,2160,2160,2160,2160,0
20230627,111900,21358075,2160,2160,2160,2160,0
20230627,111800,21358075,2160,2160,2160,2160,0
20230627,111700,21358075,2160,2160,2160,2160,0
20230627,111600,21358075,2160,2160,2160,2160,0
20230627,111500,21358075,2160,2160,2160,2160,0
20230627,111400,21358075,2160,2160,2160,2160,0
20230627,111300,21358075,2160,2160,2160,2160,0
20230627,111200,21358075,2160,2160,2160,2160,1
20230627,111100,21355915,2145,2145,2145,2145,0
20230627,111000,21355915,2145,2145,2145,2145,0
20230627,110900,21355915,2145,2145,2145,2145,0
20230627,110800,21355915,2145,2145,2145,2145,0
20230627,110700,21355915,2145,2145,2145,2145,0
20230627,110600,21355915,2145,2145,2145,2145,0
20230627,110500,21355915,2145,2145,2145,2145,0
20230627,110400,21355915,2145,2145,2145,2145,0
20230627,110300,21355915,2145,2145,2145,2145,0
20230627,110200,21355915,2145,2145,2145,2145,5
20230627,110100,21345190,2160,2160,2160,2160,0
20230627,110000,21345190,2160,2160,2160,2160,0
20230627,105900,21345190,2160,2160,2160,2160,0
20230627,105800,21345190,2160,2160,2160,2160,0
20230627,105700,21345190,2160,2160,2160,2160,0
20230627,105600,21345190,2160,2160,2160,2160,0
20230627,105500,21345190,2160,2160,2160,2160,0
20230627,105400,21345190,2160,2145,2160,2145,20
20230627,105300,21302090,2155,2145,2155,2145,450
20230627,105200,20336830,2140,2140,2140,2140,0
20230627,105100,20336830,2140,2140,2140,2140,0
20230627,105000,20336830,2140,2140,2140,2140,0
20230627,104900,20336830,2140,2140,2140,2140,0
20230627,104800,20336830,2140,2140,2140,2140,0
20230627,104700,20336830,2140,2140,2140,2140,0
20230627,104600,20336830,2140,2140,2140,2140,2000
20230627,104500,16056830,2160,2160,2160,2160,0
20230627,104400,16056830,2160,2160,2160,2160,0
20230627,104300,16056830,2160,2160,2160,2160,0
20230627,104200,16056830,2160,2160,2160,2160,0
20230627,104100,16056830,2160,2160,2160,2160,1
20230627,104000,16054670,2140,2140,2140,2140,0
20230627,103900,16054670,2140,2160,2160,2140,1031
20230627,103800,13846625,2150,2150,2150,2150,3205
20230627,103700,6955875,2150,2150,2150,2150,185
20230627,103600,6558125,2160,2160,2160,2160,0
20230627,103500,6558125,2160,2160,2160,2160,0
20230627,103400,6558125,2160,2160,2160,2160,0
20230627,103300,6558125,2160,2160,2160,2160,0
20230627,103200,6558125,2160,2160,2160,2160,0
20230627,103100,6558125,2160,2160,2160,2160,0
20230627,103000,6558125,2160,2160,2160,2160,0
20230627,102900,6558125,2160,2160,2160,2160,0
20230627,102800,6558125,2160,2160,2160,2160,0
20230627,102700,6558125,2160,2160,2160,2160,0
20230627,102600,6558125,2160,2160,2160,2160,0
20230627,102500,6558125,2160,2160,2160,2160,0
20230627,102400,6558125,2160,2160,2160,2160,0
20230627,102300,6558125,2160,2160,2160,2160,0
20230627,102200,6558125,2160,2160,2160,2160,0
20230627,102100,6558125,2160,2160,2160,2160,0
20230627,102000,6558125,2160,2160,2160,2160,0
20230627,101900,6558125,2160,2160,2160,2160,0
20230627,101800,6558125,2160,2160,2160,2160,0
20230627,101700,6558125,2160,2160,2160,2160,100
20230627,101600,6342125,2160,2160,2160,2160,100
20230627,101500,6126125,2160,2160,2160,2160,0
20230627,101400,6126125,2160,2160,2160,2160,0
20230627,101300,6126125,2160,2160,2160,2160,0
20230627,101200,6126125,2160,2160,2160,2160,0
20230627,101100,6126125,2160,2160,2160,2160,0
20230627,101000,6126125,2160,2160,2160,2160,0
20230627,100900,6126125,2160,2160,2160,2160,0
20230627,100800,6126125,2160,2160,2160,2160,0
20230627,100700,6126125,2160,2160,2160,2160,0
20230627,100600,6126125,2160,2160,2160,2160,0
20230627,100500,6126125,2160,2160,2160,2160,0
20230627,100400,6126125,2160,2160,2160,2160,0
20230627,100300,6126125,2160,2160,2160,2160,1000
20230627,100200,3966125,2160,2160,2160,2160,0
20230627,100100,3966125,2160,2160,2160,2160,0
20230627,100000,3966125,2160,2160,2160,2160,0
20230627,095900,3966125,2160,2160,2160,2160,0
20230627,095800,3966125,2160,2160,2160,2160,0
20230627,095700,3966125,2160,2155,2160,2155,50
20230627,095600,3858365,2150,2150,2150,2150,0
20230627,095500,3858365,2150,2150,2150,2150,742
20230627,095400,2263065,2150,2150,2150,2150,0
20230627,095300,2263065,2150,2150,2150,2150,0
20230627,095200,2263065,2150,2150,2150,2150,0
20230627,095100,2263065,2150,2150,2150,2150,1
20230627,095000,2260915,2150,2150,2150,2150,0
20230627,094900,2260915,2150,2150,2150,2150,0
20230627,094800,2260915,2150,2150,2150,2150,0
20230627,094700,2260915,2150,2150,2150,2150,0
20230627,094600,2260915,2150,2150,2150,2150,0
20230627,094500,2260915,2150,2150,2150,2150,0
20230627,094400,2260915,2150,2150,2150,2150,0
20230627,094300,2260915,2150,2150,2150,2150,0
20230627,094200,2260915,2150,2150,2150,2150,0
20230627,094100,2260915,2150,2150,2150,2150,0
20230627,094000,2260915,2150,2150,2150,2150,0
20230627,093900,2260915,2150,2150,2150,2150,0
20230627,093800,2260915,2150,2150,2150,2150,1
20230627,093700,2258765,2150,2150,2150,2150,1
20230627,093600,2256615,2150,2150,2150,2150,1
20230627,093500,2254465,2150,2150,2150,2150,4
20230627,093400,2245865,2145,2145,2145,2145,30
20230627,093300,2181515,2150,2150,2150,2150,0
20230627,093200,2181515,2150,2150,2150,2150,2
20230627,093100,2177215,2150,2150,2150,2150,0
20230627,093000,2177215,2150,2150,2150,2150,0
20230627,092900,2177215,2150,2150,2150,2150,0
20230627,092800,2177215,2150,2150,2150,2150,0
20230627,092700,2177215,2150,2150,2150,2150,0
20230627,092600,2177215,2150,2150,2150,2150,0
20230627,092500,2177215,2150,2150,2150,2150,0
20230627,092400,2177215,2150,2150,2150,2150,0
20230627,092300,2177215,2150,2150,2150,2150,0
20230627,092200,2177215,2150,2150,2150,2150,5
20230627,092100,2166465,2160,2160,2160,2160,0
20230627,092000,2166465,2160,2160,2160,2160,0
20230627,091900,2166465,2160,2160,2160,2160,0
20230627,091800,2166465,2160,2160,2160,2160,0
20230627,091700,2166465,2160,2160,2160,2160,0
20230627,091600,2166465,2160,2160,2160,2160,0
20230627,091500,2166465,2160,2160,2160,2160,0
20230627,091400,2166465,2160,2160,2160,2160,0
20230627,091300,2166465,2160,2160,2160,2160,0
20230627,091200,2166465,2160,2160,2160,2160,0
20230627,091100,2166465,2160,2160,2160,2160,0
20230627,091000,2166465,2160,2160,2160,2160,158
20230627,090900,1825185,2160,2160,2160,2160,842
20230627,090800,6465,2160,2160,2160,2160,1
20230627,090700,4305,2145,2145,2145,2145,1
20230627,090600,2160,2160,2160,2160,2160,0
20230627,090500,2160,2160,2160,2160,2160,0
20230627,090400,2160,2160,2160,2160,2160,0
20230627,090300,2160,2160,2160,2160,2160,0
20230627,090200,2160,2160,2160,2160,2160,0
20230627,090100,2160,2160,2160,2160,2160,0
20230627,090000,2160,2160,2160,2160,2160,1