KissMeData/024070/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190100,34466620,2995,2995,2995,2995,580
20230628,190000,34466620,2995,2995,2995,2995,0
20230628,185900,34466620,2995,2995,2995,2995,0
20230628,185800,34466620,2995,2995,2995,2995,0
20230628,185700,34466620,2995,2995,2995,2995,0
20230628,185600,34466620,2995,2995,2995,2995,0
20230628,185500,34466620,2995,2995,2995,2995,0
20230628,185400,34466620,2995,2995,2995,2995,0
20230628,185300,34466620,2995,2995,2995,2995,0
20230628,185200,34466620,2995,2995,2995,2995,0
20230628,185100,34466620,2995,2995,2995,2995,0
20230628,185000,34466620,2995,2995,2995,2995,0
20230628,184900,34466620,2995,2995,2995,2995,0
20230628,184800,34466620,2995,2995,2995,2995,0
20230628,184700,34466620,2995,2995,2995,2995,0
20230628,184600,34466620,2995,2995,2995,2995,0
20230628,184500,34466620,2995,2995,2995,2995,0
20230628,184400,34466620,2995,2995,2995,2995,0
20230628,184300,34466620,2995,2995,2995,2995,0
20230628,184200,34466620,2995,2995,2995,2995,0
20230628,184100,34466620,2995,2995,2995,2995,0
20230628,184000,34466620,2995,2995,2995,2995,0
20230628,183900,34466620,2995,2995,2995,2995,0
20230628,183800,34466620,2995,2995,2995,2995,0
20230628,183700,34466620,2995,2995,2995,2995,0
20230628,183600,34466620,2995,2995,2995,2995,0
20230628,183500,34466620,2995,2995,2995,2995,0
20230628,183400,34466620,2995,2995,2995,2995,0
20230628,183300,34466620,2995,2995,2995,2995,0
20230628,183200,34466620,2995,2995,2995,2995,0
20230628,183100,34466620,2995,2995,2995,2995,580
20230628,183000,34466620,2995,2995,2995,2995,0
20230628,182900,34466620,2995,2995,2995,2995,0
20230628,182800,34466620,2995,2995,2995,2995,0
20230628,182700,34466620,2995,2995,2995,2995,0
20230628,182600,34466620,2995,2995,2995,2995,0
20230628,182500,34466620,2995,2995,2995,2995,0
20230628,182400,34466620,2995,2995,2995,2995,0
20230628,182300,34466620,2995,2995,2995,2995,0
20230628,182200,34466620,2995,2995,2995,2995,0
20230628,182100,34466620,2995,2995,2995,2995,0
20230628,182000,34466620,2995,2995,2995,2995,0
20230628,181900,34466620,2995,2995,2995,2995,0
20230628,181800,34466620,2995,2995,2995,2995,0
20230628,181700,34466620,2995,2995,2995,2995,0
20230628,181600,34466620,2995,2995,2995,2995,0
20230628,181500,34466620,2995,2995,2995,2995,0
20230628,181400,34466620,2995,2995,2995,2995,0
20230628,181300,34466620,2995,2995,2995,2995,0
20230628,181200,34466620,2995,2995,2995,2995,0
20230628,181100,34466620,2995,2995,2995,2995,0
20230628,181000,34466620,2995,2995,2995,2995,0
20230628,180900,34466620,2995,2995,2995,2995,0
20230628,180800,34466620,2995,2995,2995,2995,0
20230628,180700,34466620,2995,2995,2995,2995,0
20230628,180600,34466620,2995,2995,2995,2995,0
20230628,180500,34466620,2995,2995,2995,2995,0
20230628,180400,34466620,2995,2995,2995,2995,0
20230628,180300,34466620,2995,2995,2995,2995,0
20230628,180200,34466620,2995,2995,2995,2995,0
20230628,180100,34466620,2995,2995,2995,2995,580
20230628,180000,34466620,2995,2995,2995,2995,0
20230628,175900,34466620,2995,2995,2995,2995,0
20230628,175800,34466620,2995,2995,2995,2995,0
20230628,175700,34466620,2995,2995,2995,2995,0
20230628,175600,34466620,2995,2995,2995,2995,0
20230628,175500,34466620,2995,2995,2995,2995,0
20230628,175400,34466620,2995,2995,2995,2995,0
20230628,175300,34466620,2995,2995,2995,2995,0
20230628,175200,34466620,2995,2995,2995,2995,0
20230628,175100,34466620,2995,2995,2995,2995,0
20230628,175000,34466620,2995,2995,2995,2995,0
20230628,174900,34466620,2995,2995,2995,2995,0
20230628,174800,34466620,2995,2995,2995,2995,0
20230628,174700,34466620,2995,2995,2995,2995,0
20230628,174600,34466620,2995,2995,2995,2995,0
20230628,174500,34466620,2995,2995,2995,2995,0
20230628,174400,34466620,2995,2995,2995,2995,0
20230628,174300,34466620,2995,2995,2995,2995,0
20230628,174200,34466620,2995,2995,2995,2995,0
20230628,174100,34466620,2995,2995,2995,2995,0
20230628,174000,34466620,2995,2995,2995,2995,0
20230628,173900,34466620,2995,2995,2995,2995,0
20230628,173800,34466620,2995,2995,2995,2995,0
20230628,173700,34466620,2995,2995,2995,2995,0
20230628,173600,34466620,2995,2995,2995,2995,0
20230628,173500,34466620,2995,2995,2995,2995,0
20230628,173400,34466620,2995,2995,2995,2995,0
20230628,173300,34466620,2995,2995,2995,2995,0
20230628,173200,34466620,2995,2995,2995,2995,0
20230628,173100,34466620,2995,2995,2995,2995,580
20230628,173000,34466620,2995,2995,2995,2995,0
20230628,172900,34466620,2995,2995,2995,2995,0
20230628,172800,34466620,2995,2995,2995,2995,0
20230628,172700,34466620,2995,2995,2995,2995,0
20230628,172600,34466620,2995,2995,2995,2995,0
20230628,172500,34466620,2995,2995,2995,2995,0
20230628,172400,34466620,2995,2995,2995,2995,0
20230628,172300,34466620,2995,2995,2995,2995,0
20230628,172200,34466620,2995,2995,2995,2995,0
20230628,172100,34466620,2995,2995,2995,2995,0
20230628,172000,34466620,2995,2995,2995,2995,0
20230628,171900,34466620,2995,2995,2995,2995,0
20230628,171800,34466620,2995,2995,2995,2995,0
20230628,171700,34466620,2995,2995,2995,2995,0
20230628,171600,34466620,2995,2995,2995,2995,0
20230628,171500,34466620,2995,2995,2995,2995,0
20230628,171400,34466620,2995,2995,2995,2995,0
20230628,171300,34466620,2995,2995,2995,2995,0
20230628,171200,34466620,2995,2995,2995,2995,0
20230628,171100,34466620,2995,2995,2995,2995,0
20230628,171000,34466620,2995,2995,2995,2995,0
20230628,170900,34466620,2995,2995,2995,2995,0
20230628,170800,34466620,2995,2995,2995,2995,0
20230628,170700,34466620,2995,2995,2995,2995,0
20230628,170600,34466620,2995,2995,2995,2995,0
20230628,170500,34466620,2995,2995,2995,2995,0
20230628,170400,34466620,2995,2995,2995,2995,0
20230628,170300,34466620,2995,2995,2995,2995,0
20230628,170200,34466620,2995,2995,2995,2995,0
20230628,170100,34466620,2995,2995,2995,2995,580
20230628,170000,34466620,2995,2995,2995,2995,0
20230628,165900,34466620,2995,2995,2995,2995,0
20230628,165800,34466620,2995,2995,2995,2995,0
20230628,165700,34466620,2995,2995,2995,2995,0
20230628,165600,34466620,2995,2995,2995,2995,0
20230628,165500,34466620,2995,2995,2995,2995,0
20230628,165400,34466620,2995,2995,2995,2995,0
20230628,165300,34466620,2995,2995,2995,2995,0
20230628,165200,34466620,2995,2995,2995,2995,0
20230628,165100,34466620,2995,2995,2995,2995,0
20230628,165000,34466620,2995,2995,2995,2995,0
20230628,164900,34466620,2995,2995,2995,2995,0
20230628,164800,34466620,2995,2995,2995,2995,0
20230628,164700,34466620,2995,2995,2995,2995,0
20230628,164600,34466620,2995,2995,2995,2995,0
20230628,164500,34466620,2995,2995,2995,2995,0
20230628,164400,34466620,2995,2995,2995,2995,0
20230628,164300,34466620,2995,2995,2995,2995,0
20230628,164200,34466620,2995,2995,2995,2995,0
20230628,164100,34466620,2995,2995,2995,2995,0
20230628,164000,34466620,2995,2995,2995,2995,0
20230628,163900,34466620,2995,2995,2995,2995,0
20230628,163800,34466620,2995,2995,2995,2995,0
20230628,163700,34466620,2995,2995,2995,2995,0
20230628,163600,34466620,2995,2995,2995,2995,0
20230628,163500,34466620,2995,2995,2995,2995,0
20230628,163400,34466620,2995,2995,2995,2995,0
20230628,163300,34466620,2995,2995,2995,2995,0
20230628,163200,34466620,2995,2995,2995,2995,0
20230628,163100,34466620,2995,2995,2995,2995,580
20230628,163000,34466620,2995,2995,2995,2995,0
20230628,162900,34466620,2995,2995,2995,2995,0
20230628,162800,34466620,2995,2995,2995,2995,0
20230628,162700,34466620,2995,2995,2995,2995,0
20230628,162600,34466620,2995,2995,2995,2995,0
20230628,162500,34466620,2995,2995,2995,2995,0
20230628,162400,34466620,2995,2995,2995,2995,0
20230628,162300,34466620,2995,2995,2995,2995,0
20230628,162200,34466620,2995,2995,2995,2995,0
20230628,162100,34466620,2995,2995,2995,2995,0
20230628,162000,34466620,2995,2995,2995,2995,0
20230628,161900,34466620,2995,2995,2995,2995,0
20230628,161800,34466620,2995,2995,2995,2995,0
20230628,161700,34466620,2995,2995,2995,2995,0
20230628,161600,34466620,2995,2995,2995,2995,0
20230628,161500,34466620,2995,2995,2995,2995,0
20230628,161400,34466620,2995,2995,2995,2995,0
20230628,161300,34466620,2995,2995,2995,2995,0
20230628,161200,34466620,2995,2995,2995,2995,0
20230628,161100,34466620,2995,2995,2995,2995,0
20230628,161000,34466620,2995,2995,2995,2995,0
20230628,160900,34466620,2995,2995,2995,2995,0
20230628,160800,34466620,2995,2995,2995,2995,0
20230628,160700,34466620,2995,2995,2995,2995,0
20230628,160600,34466620,2995,2995,2995,2995,0
20230628,160500,34466620,2995,2995,2995,2995,0
20230628,160400,34466620,2995,2995,2995,2995,0
20230628,160300,34466620,2995,2995,2995,2995,0
20230628,160200,34466620,2995,2995,2995,2995,0
20230628,160100,34466620,2995,2995,2995,2995,580
20230628,160000,34466620,2995,2995,2995,2995,0
20230628,155900,34466620,2995,2995,2995,2995,0
20230628,155800,34466620,2995,2995,2995,2995,0
20230628,155700,34466620,2995,2995,2995,2995,0
20230628,155600,34466620,2995,2995,2995,2995,0
20230628,155500,34466620,2995,2995,2995,2995,0
20230628,155400,34466620,2995,2995,2995,2995,0
20230628,155300,34466620,2995,2995,2995,2995,0
20230628,155200,34466620,2995,2995,2995,2995,0
20230628,155100,34466620,2995,2995,2995,2995,0
20230628,155000,34466620,2995,2995,2995,2995,0
20230628,154900,34466620,2995,2995,2995,2995,0
20230628,154800,34466620,2995,2995,2995,2995,0
20230628,154700,34466620,2995,2995,2995,2995,0
20230628,154600,34466620,2995,2995,2995,2995,0
20230628,154500,34466620,2995,2995,2995,2995,0
20230628,154400,34466620,2995,2995,2995,2995,0
20230628,154300,34466620,2995,2995,2995,2995,0
20230628,154200,34466620,2995,2995,2995,2995,0
20230628,154100,34466620,2995,2995,2995,2995,0
20230628,154000,34466620,2995,2995,2995,2995,0
20230628,153900,34466620,2995,2995,2995,2995,0
20230628,153800,34466620,2995,2995,2995,2995,0
20230628,153700,34466620,2995,2995,2995,2995,0
20230628,153600,34466620,2995,2995,2995,2995,0
20230628,153500,34466620,2995,2995,2995,2995,0
20230628,153400,34466620,2995,2995,2995,2995,0
20230628,153300,34466620,2995,2995,2995,2995,0
20230628,153200,34466620,2995,2995,2995,2995,0
20230628,153100,34466620,2995,2995,2995,2995,580
20230628,153000,34466620,2995,2995,2995,2995,580
20230628,152900,32729520,3005,3005,3005,3005,0
20230628,152800,32729520,3005,3005,3005,3005,0
20230628,152700,32729520,3005,3005,3005,3005,0
20230628,152600,32729520,3005,3005,3005,3005,0
20230628,152500,32729520,3005,3005,3005,3005,0
20230628,152400,32729520,3005,3005,3005,3005,0
20230628,152300,32729520,3005,3005,3005,3005,0
20230628,152200,32729520,3005,3005,3005,3005,0
20230628,152100,32729520,3005,3005,3005,3005,0
20230628,152000,32729520,3005,3005,3005,3005,0
20230628,151900,32729520,3005,3005,3005,3005,30
20230628,151800,32639370,3000,3000,3000,3000,0
20230628,151700,32639370,3000,3000,3000,3000,0
20230628,151600,32639370,3000,3000,3000,3000,0
20230628,151500,32639370,3000,3000,3000,3000,0
20230628,151400,32639370,3000,3000,3000,3000,0
20230628,151300,32639370,3000,3000,3000,3000,0
20230628,151200,32639370,3000,3000,3000,3000,0
20230628,151100,32639370,3000,3000,3000,3000,0
20230628,151000,32639370,3000,3000,3000,3000,0
20230628,150900,32639370,3000,3000,3000,3000,0
20230628,150800,32639370,3000,3000,3000,3000,50
20230628,150700,32489370,3005,3005,3005,3005,1
20230628,150600,32486365,3000,3000,3000,3000,150
20230628,150500,32036365,3005,3005,3005,3005,0
20230628,150400,32036365,3005,3005,3005,3005,0
20230628,150300,32036365,3005,3005,3005,3005,0
20230628,150200,32036365,3005,3005,3005,3005,0
20230628,150100,32036365,3005,3005,3005,3005,0
20230628,150000,32036365,3005,3005,3005,3005,0
20230628,145900,32036365,3005,3005,3005,3005,3
20230628,145800,32027350,3000,3000,3000,3000,0
20230628,145700,32027350,3000,3000,3000,3000,643
20230628,145600,30098350,3005,3005,3005,3005,8
20230628,145500,30074310,3010,3010,3010,3010,0
20230628,145400,30074310,3010,3015,3015,3010,2005
20230628,145300,24029260,3015,3015,3015,3015,0
20230628,145200,24029260,3015,3015,3015,3015,0
20230628,145100,24029260,3015,3015,3015,3015,0
20230628,145000,24029260,3015,3015,3015,3015,0
20230628,144900,24029260,3015,3015,3015,3015,12
20230628,144800,23993080,3015,3015,3015,3015,0
20230628,144700,23993080,3015,3015,3015,3015,0
20230628,144600,23993080,3015,3015,3015,3015,0
20230628,144500,23993080,3015,3015,3015,3015,0
20230628,144400,23993080,3015,3015,3015,3015,0
20230628,144300,23993080,3015,3015,3015,3015,0
20230628,144200,23993080,3015,3015,3015,3015,0
20230628,144100,23993080,3015,3015,3015,3015,0
20230628,144000,23993080,3015,3015,3015,3015,0
20230628,143900,23993080,3015,3015,3015,3015,0
20230628,143800,23993080,3015,3015,3015,3015,0
20230628,143700,23993080,3015,3015,3015,3015,0
20230628,143600,23993080,3015,3015,3015,3015,11
20230628,143500,23959915,3015,3015,3015,3015,0
20230628,143400,23959915,3015,3015,3015,3015,309
20230628,143300,23028280,3015,3015,3015,3015,0
20230628,143200,23028280,3015,3015,3015,3015,0
20230628,143100,23028280,3015,3015,3015,3015,0
20230628,143000,23028280,3015,3015,3015,3015,0
20230628,142900,23028280,3015,3015,3015,3015,0
20230628,142800,23028280,3015,3015,3015,3015,0
20230628,142700,23028280,3015,3015,3015,3015,0
20230628,142600,23028280,3015,3015,3015,3015,0
20230628,142500,23028280,3015,3015,3015,3015,0
20230628,142400,23028280,3015,3015,3015,3015,0
20230628,142300,23028280,3015,3015,3015,3015,0
20230628,142200,23028280,3015,3015,3015,3015,0
20230628,142100,23028280,3015,3015,3015,3015,0
20230628,142000,23028280,3015,3015,3015,3015,0
20230628,141900,23028280,3015,3015,3015,3015,0
20230628,141800,23028280,3015,3015,3015,3015,0
20230628,141700,23028280,3015,3015,3015,3015,0
20230628,141600,23028280,3015,3015,3015,3015,0
20230628,141500,23028280,3015,3015,3015,3015,0
20230628,141400,23028280,3015,3015,3015,3015,0
20230628,141300,23028280,3015,3015,3015,3015,0
20230628,141200,23028280,3015,3015,3015,3015,0
20230628,141100,23028280,3015,3015,3015,3015,0
20230628,141000,23028280,3015,3015,3015,3015,0
20230628,140900,23028280,3015,3015,3015,3015,0
20230628,140800,23028280,3015,3015,3015,3015,0
20230628,140700,23028280,3015,3015,3015,3015,0
20230628,140600,23028280,3015,3015,3015,3015,0
20230628,140500,23028280,3015,3015,3015,3015,0
20230628,140400,23028280,3015,3015,3015,3015,0
20230628,140300,23028280,3015,3015,3015,3015,0
20230628,140200,23028280,3015,3015,3015,3015,0
20230628,140100,23028280,3015,3015,3015,3015,0
20230628,140000,23028280,3015,3015,3015,3015,0
20230628,135900,23028280,3015,3015,3015,3015,0
20230628,135800,23028280,3015,3015,3015,3015,0
20230628,135700,23028280,3015,3015,3015,3015,0
20230628,135600,23028280,3015,3015,3015,3015,0
20230628,135500,23028280,3015,3015,3015,3015,0
20230628,135400,23028280,3015,3015,3015,3015,0
20230628,135300,23028280,3015,3015,3015,3015,0
20230628,135200,23028280,3015,3015,3015,3015,0
20230628,135100,23028280,3015,3015,3015,3015,0
20230628,135000,23028280,3015,3015,3015,3015,0
20230628,134900,23028280,3015,3015,3015,3015,0
20230628,134800,23028280,3015,3015,3015,3015,0
20230628,134700,23028280,3015,3015,3015,3015,0
20230628,134600,23028280,3015,3015,3015,3015,0
20230628,134500,23028280,3015,3015,3015,3015,0
20230628,134400,23028280,3015,3015,3015,3015,0
20230628,134300,23028280,3015,3015,3015,3015,0
20230628,134200,23028280,3015,3015,3015,3015,0
20230628,134100,23028280,3015,3015,3015,3015,0
20230628,134000,23028280,3015,3015,3015,3015,0
20230628,133900,23028280,3015,3015,3015,3015,0
20230628,133800,23028280,3015,3015,3015,3015,0
20230628,133700,23028280,3015,3015,3015,3015,0
20230628,133600,23028280,3015,3015,3015,3015,0
20230628,133500,23028280,3015,3015,3015,3015,0
20230628,133400,23028280,3015,3015,3015,3015,0
20230628,133300,23028280,3015,3015,3015,3015,0
20230628,133200,23028280,3015,3015,3015,3015,112
20230628,133100,22690600,3020,3020,3020,3020,1
20230628,133000,22687580,3015,3015,3015,3015,0
20230628,132900,22687580,3015,3015,3015,3015,0
20230628,132800,22687580,3015,3015,3015,3015,0
20230628,132700,22687580,3015,3015,3015,3015,0
20230628,132600,22687580,3015,3015,3015,3015,0
20230628,132500,22687580,3015,3015,3015,3015,0
20230628,132400,22687580,3015,3015,3015,3015,0
20230628,132300,22687580,3015,3015,3015,3015,0
20230628,132200,22687580,3015,3015,3015,3015,1
20230628,132100,22684565,3015,3015,3015,3015,0
20230628,132000,22684565,3015,3015,3015,3015,0
20230628,131900,22684565,3015,3015,3015,3015,0
20230628,131800,22684565,3015,3015,3015,3015,0
20230628,131700,22684565,3015,3015,3015,3015,0
20230628,131600,22684565,3015,3015,3015,3015,0
20230628,131500,22684565,3015,3015,3015,3015,0
20230628,131400,22684565,3015,3015,3015,3015,0
20230628,131300,22684565,3015,3015,3015,3015,0
20230628,131200,22684565,3015,3015,3015,3015,311
20230628,131100,21746900,3020,3020,3020,3020,0
20230628,131000,21746900,3020,3020,3020,3020,0
20230628,130900,21746900,3020,3020,3020,3020,0
20230628,130800,21746900,3020,3020,3020,3020,0
20230628,130700,21746900,3020,3020,3020,3020,0
20230628,130600,21746900,3020,3020,3020,3020,0
20230628,130500,21746900,3020,3020,3020,3020,0
20230628,130400,21746900,3020,3020,3020,3020,0
20230628,130300,21746900,3020,3020,3020,3020,0
20230628,130200,21746900,3020,3020,3020,3020,0
20230628,130100,21746900,3020,3020,3020,3020,0
20230628,130000,21746900,3020,3020,3020,3020,1
20230628,125900,21743880,3015,3015,3015,3015,0
20230628,125800,21743880,3015,3015,3015,3015,0
20230628,125700,21743880,3015,3015,3015,3015,1
20230628,125600,21740865,3015,3015,3015,3015,0
20230628,125500,21740865,3015,3015,3015,3015,0
20230628,125400,21740865,3015,3015,3015,3015,0
20230628,125300,21740865,3015,3015,3015,3015,0
20230628,125200,21740865,3015,3015,3015,3015,0
20230628,125100,21740865,3015,3015,3015,3015,0
20230628,125000,21740865,3015,3015,3015,3015,0
20230628,124900,21740865,3015,3015,3015,3015,0
20230628,124800,21740865,3015,3015,3015,3015,0
20230628,124700,21740865,3015,3015,3015,3015,0
20230628,124600,21740865,3015,3015,3015,3015,0
20230628,124500,21740865,3015,3015,3015,3015,0
20230628,124400,21740865,3015,3015,3015,3015,0
20230628,124300,21740865,3015,3015,3015,3015,0
20230628,124200,21740865,3015,3015,3015,3015,0
20230628,124100,21740865,3015,3015,3015,3015,0
20230628,124000,21740865,3015,3025,3025,3015,11
20230628,123900,21707690,3025,3025,3025,3025,0
20230628,123800,21707690,3025,3025,3025,3025,0
20230628,123700,21707690,3025,3025,3025,3025,0
20230628,123600,21707690,3025,3025,3025,3025,0
20230628,123500,21707690,3025,3025,3025,3025,7
20230628,123400,21686515,3025,3025,3025,3025,0
20230628,123300,21686515,3025,3025,3025,3025,0
20230628,123200,21686515,3025,3025,3025,3025,0
20230628,123100,21686515,3025,3025,3025,3025,49
20230628,123000,21538290,3025,3025,3025,3025,0
20230628,122900,21538290,3025,3025,3025,3025,0
20230628,122800,21538290,3025,3025,3025,3025,0
20230628,122700,21538290,3025,3025,3025,3025,0
20230628,122600,21538290,3025,3025,3025,3025,0
20230628,122500,21538290,3025,3025,3025,3025,1
20230628,122400,21535265,3030,3030,3030,3030,0
20230628,122300,21535265,3030,3030,3030,3030,0
20230628,122200,21535265,3030,3030,3030,3030,0
20230628,122100,21535265,3030,3030,3030,3030,0
20230628,122000,21535265,3030,3030,3030,3030,0
20230628,121900,21535265,3030,3030,3030,3030,0
20230628,121800,21535265,3030,3030,3030,3030,0
20230628,121700,21535265,3030,3030,3030,3030,35
20230628,121600,21429215,3030,3030,3030,3030,0
20230628,121500,21429215,3030,3030,3030,3030,0
20230628,121400,21429215,3030,3030,3030,3030,0
20230628,121300,21429215,3030,3030,3030,3030,0
20230628,121200,21429215,3030,3030,3030,3030,0
20230628,121100,21429215,3030,3030,3030,3030,100
20230628,121000,21126215,3030,3030,3030,3030,0
20230628,120900,21126215,3030,3030,3030,3030,0
20230628,120800,21126215,3030,3030,3030,3030,0
20230628,120700,21126215,3030,3030,3030,3030,0
20230628,120600,21126215,3030,3030,3030,3030,0
20230628,120500,21126215,3030,3030,3030,3030,0
20230628,120400,21126215,3030,3030,3030,3030,0
20230628,120300,21126215,3030,3030,3030,3030,0
20230628,120200,21126215,3030,3030,3030,3030,0
20230628,120100,21126215,3030,3030,3030,3030,0
20230628,120000,21126215,3030,3030,3030,3030,0
20230628,115900,21126215,3030,3030,3030,3030,0
20230628,115800,21126215,3030,3030,3030,3030,0
20230628,115700,21126215,3030,3030,3030,3030,0
20230628,115600,21126215,3030,3030,3030,3030,0
20230628,115500,21126215,3030,3030,3030,3030,0
20230628,115400,21126215,3030,3030,3030,3030,0
20230628,115300,21126215,3030,3030,3030,3030,0
20230628,115200,21126215,3030,3030,3030,3030,1
20230628,115100,21123185,3015,3015,3015,3015,15
20230628,115000,21077960,3030,3030,3030,3030,0
20230628,114900,21077960,3030,3030,3030,3030,1
20230628,114800,21074930,3020,3020,3020,3020,0
20230628,114700,21074930,3020,3020,3020,3020,1
20230628,114600,21071910,3030,3030,3030,3030,0
20230628,114500,21071910,3030,3030,3030,3030,0
20230628,114400,21071910,3030,3030,3030,3030,0
20230628,114300,21071910,3030,3030,3030,3030,0
20230628,114200,21071910,3030,3030,3030,3030,0
20230628,114100,21071910,3030,3030,3030,3030,0
20230628,114000,21071910,3030,3030,3030,3030,1
20230628,113900,21068880,3015,3020,3020,3015,100
20230628,113800,20767020,3020,3020,3020,3020,0
20230628,113700,20767020,3020,3020,3020,3020,0
20230628,113600,20767020,3020,3020,3020,3020,0
20230628,113500,20767020,3020,3020,3020,3020,15
20230628,113400,20721720,3020,3020,3020,3020,0
20230628,113300,20721720,3020,3020,3020,3020,0
20230628,113200,20721720,3020,3020,3020,3020,0
20230628,113100,20721720,3020,3020,3020,3020,0
20230628,113000,20721720,3020,3020,3020,3020,0
20230628,112900,20721720,3020,3020,3020,3020,0
20230628,112800,20721720,3020,3020,3020,3020,0
20230628,112700,20721720,3020,3020,3020,3020,500
20230628,112600,19211720,3020,3020,3020,3020,0
20230628,112500,19211720,3020,3020,3020,3020,0
20230628,112400,19211720,3020,3020,3020,3020,0
20230628,112300,19211720,3020,3020,3020,3020,0
20230628,112200,19211720,3020,3020,3020,3020,0
20230628,112100,19211720,3020,3020,3020,3020,0
20230628,112000,19211720,3020,3025,3025,3020,244
20230628,111900,18474390,3025,3025,3025,3025,15
20230628,111800,18429015,3025,3025,3025,3025,0
20230628,111700,18429015,3025,3025,3025,3025,0
20230628,111600,18429015,3025,3025,3025,3025,0
20230628,111500,18429015,3025,3025,3025,3025,0
20230628,111400,18429015,3025,3025,3025,3025,0
20230628,111300,18429015,3025,3025,3025,3025,0
20230628,111200,18429015,3025,3025,3025,3025,0
20230628,111100,18429015,3025,3025,3025,3025,0
20230628,111000,18429015,3025,3025,3025,3025,20
20230628,110900,18368515,3025,3025,3025,3025,0
20230628,110800,18368515,3025,3025,3025,3025,0
20230628,110700,18368515,3025,3025,3025,3025,500
20230628,110600,16856015,3030,3030,3030,3030,0
20230628,110500,16856015,3030,3030,3030,3030,0
20230628,110400,16856015,3030,3030,3030,3030,1
20230628,110300,16852985,3025,3025,3025,3025,15
20230628,110200,16807610,3025,3025,3025,3025,0
20230628,110100,16807610,3025,3025,3025,3025,0
20230628,110000,16807610,3025,3025,3025,3025,0
20230628,105900,16807610,3025,3025,3025,3025,0
20230628,105800,16807610,3025,3025,3025,3025,0
20230628,105700,16807610,3025,3025,3025,3025,0
20230628,105600,16807610,3025,3025,3025,3025,100
20230628,105500,16505110,3025,3025,3025,3025,66
20230628,105400,16305460,3025,3025,3025,3025,0
20230628,105300,16305460,3025,3025,3025,3025,0
20230628,105200,16305460,3025,3025,3025,3025,0
20230628,105100,16305460,3025,3025,3025,3025,1
20230628,105000,16302435,3025,3025,3025,3025,0
20230628,104900,16302435,3025,3025,3025,3025,0
20230628,104800,16302435,3025,3025,3025,3025,0
20230628,104700,16302435,3025,3025,3025,3025,15
20230628,104600,16257060,3025,3025,3025,3025,0
20230628,104500,16257060,3025,3025,3025,3025,0
20230628,104400,16257060,3025,3025,3025,3025,0
20230628,104300,16257060,3025,3025,3025,3025,0
20230628,104200,16257060,3025,3025,3025,3025,2
20230628,104100,16251010,3035,3035,3035,3035,0
20230628,104000,16251010,3035,3030,3035,3030,111
20230628,103900,15914635,3025,3025,3025,3025,0
20230628,103800,15914635,3025,3025,3025,3025,0
20230628,103700,15914635,3025,3025,3025,3025,0
20230628,103600,15914635,3025,3025,3025,3025,165
20230628,103500,15415510,3025,3025,3025,3025,0
20230628,103400,15415510,3025,3025,3025,3025,0
20230628,103300,15415510,3025,3020,3025,3020,680
20230628,103200,13358805,3020,3020,3020,3020,0
20230628,103100,13358805,3020,3015,3020,3015,16
20230628,103000,13310560,3015,3015,3015,3015,5
20230628,102900,13295485,3015,3015,3015,3015,5
20230628,102800,13280410,2990,2990,2990,2990,0
20230628,102700,13280410,2990,2990,2990,2990,0
20230628,102600,13280410,2990,3010,3010,2990,1227
20230628,102500,9587160,2985,2985,2985,2985,0
20230628,102400,9587160,2985,2985,2985,2985,1
20230628,102300,9584175,3000,3005,3005,3000,51
20230628,102200,9430930,3005,3005,3005,3005,0
20230628,102100,9430930,3005,3005,3005,3005,0
20230628,102000,9430930,3005,3005,3005,3005,0
20230628,101900,9430930,3005,3005,3005,3005,61
20230628,101800,9247625,2990,2990,2990,2990,1
20230628,101700,9244635,2985,2985,2985,2985,0
20230628,101600,9244635,2985,2985,2985,2985,98
20230628,101500,8952105,2985,2985,2985,2985,16
20230628,101400,8904345,2985,2985,2985,2985,13
20230628,101300,8865540,2985,2985,2985,2985,0
20230628,101200,8865540,2985,2985,2985,2985,658
20230628,101100,6901410,3010,3010,3010,3010,0
20230628,101000,6901410,3010,3010,3010,3010,0
20230628,100900,6901410,3010,3010,3010,3010,0
20230628,100800,6901410,3010,3010,3010,3010,0
20230628,100700,6901410,3010,3010,3010,3010,0
20230628,100600,6901410,3010,3010,3010,3010,0
20230628,100500,6901410,3010,3010,3010,3010,0
20230628,100400,6901410,3010,3010,3010,3010,0
20230628,100300,6901410,3010,3010,3010,3010,0
20230628,100200,6901410,3010,3010,3010,3010,0
20230628,100100,6901410,3010,3010,3010,3010,0
20230628,100000,6901410,3010,3010,3010,3010,35
20230628,095900,6796060,2985,3010,3010,2985,18
20230628,095800,6742280,3015,3015,3015,3015,0
20230628,095700,6742280,3015,3015,3015,3015,0
20230628,095600,6742280,3015,3015,3015,3015,0
20230628,095500,6742280,3015,3015,3015,3015,0
20230628,095400,6742280,3015,3015,3015,3015,0
20230628,095300,6742280,3015,3015,3015,3015,0
20230628,095200,6742280,3015,3015,3015,3015,0
20230628,095100,6742280,3015,3000,3015,3000,47
20230628,095000,6600830,2980,2980,2980,2980,0
20230628,094900,6600830,2980,2980,2980,2980,0
20230628,094800,6600830,2980,2980,2980,2980,0
20230628,094700,6600830,2980,2980,2980,2980,0
20230628,094600,6600830,2980,2980,2980,2980,95
20230628,094500,6317730,2980,2980,2980,2980,0
20230628,094400,6317730,2980,2980,2980,2980,0
20230628,094300,6317730,2980,2985,2985,2980,16
20230628,094200,6270035,3015,3015,3015,3015,0
20230628,094100,6270035,3015,3015,3015,3015,0
20230628,094000,6270035,3015,3015,3015,3015,0
20230628,093900,6270035,3015,3015,3015,3015,0
20230628,093800,6270035,3015,2990,3015,2990,100
20230628,093700,5970265,2995,2995,2995,2995,0
20230628,093600,5970265,2995,2995,2995,2995,0
20230628,093500,5970265,2995,2995,2995,2995,0
20230628,093400,5970265,2995,2995,2995,2995,80
20230628,093300,5730665,3000,3000,3000,3000,0
20230628,093200,5730665,3000,3000,3000,3000,0
20230628,093100,5730665,3000,3000,3000,3000,3
20230628,093000,5721665,3000,3000,3000,3000,1
20230628,092900,5718665,2975,2975,2975,2975,0
20230628,092800,5718665,2975,2975,2975,2975,0
20230628,092700,5718665,2975,2995,2995,2975,16
20230628,092600,5671045,2995,2995,2995,2995,0
20230628,092500,5671045,2995,2995,2995,2995,1
20230628,092400,5668050,2970,2985,2985,2970,100
20230628,092300,5370075,3010,3010,3010,3010,30
20230628,092200,5279775,3015,3015,3015,3015,0
20230628,092100,5279775,3015,3015,3015,3015,0
20230628,092000,5279775,3015,3015,3015,3015,0
20230628,091900,5279775,3015,3015,3015,3015,0
20230628,091800,5279775,3015,3010,3015,2955,1469
20230628,091700,907515,3015,3015,3015,3015,1
20230628,091600,904500,3015,3015,3015,3015,105
20230628,091500,587925,3015,3015,3015,3015,0
20230628,091400,587925,3015,3015,3015,3015,101
20230628,091300,283410,3015,3015,3015,3015,0
20230628,091200,283410,3015,3015,3015,3015,0
20230628,091100,283410,3015,3015,3015,3015,0
20230628,091000,283410,3015,3015,3015,3015,0
20230628,090900,283410,3015,3015,3015,3015,0
20230628,090800,283410,3015,3015,3015,3015,0
20230628,090700,283410,3015,3015,3015,3015,0
20230628,090600,283410,3015,3015,3015,3015,0
20230628,090500,283410,3015,3015,3015,3015,0
20230628,090400,283410,3015,3015,3015,3015,0
20230628,090300,283410,3015,3015,3015,3015,0
20230628,090200,283410,3015,3015,3015,3015,0
20230628,090100,283410,3015,3015,3015,3015,0
20230628,090000,283410,3015,3015,3015,3015,94