KissMeData/025880/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190200,209068315,2785,2785,2785,2785,1693
20230628,190100,209068315,2785,2785,2785,2785,0
20230628,190000,209068315,2785,2785,2785,2785,0
20230628,185900,209068315,2785,2785,2785,2785,0
20230628,185800,209068315,2785,2785,2785,2785,0
20230628,185700,209068315,2785,2785,2785,2785,0
20230628,185600,209068315,2785,2785,2785,2785,0
20230628,185500,209068315,2785,2785,2785,2785,0
20230628,185400,209068315,2785,2785,2785,2785,0
20230628,185300,209068315,2785,2785,2785,2785,0
20230628,185200,209068315,2785,2785,2785,2785,0
20230628,185100,209068315,2785,2785,2785,2785,0
20230628,185000,209068315,2785,2785,2785,2785,0
20230628,184900,209068315,2785,2785,2785,2785,0
20230628,184800,209068315,2785,2785,2785,2785,0
20230628,184700,209068315,2785,2785,2785,2785,0
20230628,184600,209068315,2785,2785,2785,2785,0
20230628,184500,209068315,2785,2785,2785,2785,0
20230628,184400,209068315,2785,2785,2785,2785,0
20230628,184300,209068315,2785,2785,2785,2785,0
20230628,184200,209068315,2785,2785,2785,2785,0
20230628,184100,209068315,2785,2785,2785,2785,0
20230628,184000,209068315,2785,2785,2785,2785,0
20230628,183900,209068315,2785,2785,2785,2785,0
20230628,183800,209068315,2785,2785,2785,2785,0
20230628,183700,209068315,2785,2785,2785,2785,0
20230628,183600,209068315,2785,2785,2785,2785,0
20230628,183500,209068315,2785,2785,2785,2785,0
20230628,183400,209068315,2785,2785,2785,2785,0
20230628,183300,209068315,2785,2785,2785,2785,0
20230628,183200,209068315,2785,2785,2785,2785,1693
20230628,183100,209068315,2785,2785,2785,2785,0
20230628,183000,209068315,2785,2785,2785,2785,0
20230628,182900,209068315,2785,2785,2785,2785,0
20230628,182800,209068315,2785,2785,2785,2785,0
20230628,182700,209068315,2785,2785,2785,2785,0
20230628,182600,209068315,2785,2785,2785,2785,0
20230628,182500,209068315,2785,2785,2785,2785,0
20230628,182400,209068315,2785,2785,2785,2785,0
20230628,182300,209068315,2785,2785,2785,2785,0
20230628,182200,209068315,2785,2785,2785,2785,0
20230628,182100,209068315,2785,2785,2785,2785,0
20230628,182000,209068315,2785,2785,2785,2785,0
20230628,181900,209068315,2785,2785,2785,2785,0
20230628,181800,209068315,2785,2785,2785,2785,0
20230628,181700,209068315,2785,2785,2785,2785,0
20230628,181600,209068315,2785,2785,2785,2785,0
20230628,181500,209068315,2785,2785,2785,2785,0
20230628,181400,209068315,2785,2785,2785,2785,0
20230628,181300,209068315,2785,2785,2785,2785,0
20230628,181200,209068315,2785,2785,2785,2785,0
20230628,181100,209068315,2785,2785,2785,2785,0
20230628,181000,209068315,2785,2785,2785,2785,0
20230628,180900,209068315,2785,2785,2785,2785,0
20230628,180800,209068315,2785,2785,2785,2785,0
20230628,180700,209068315,2785,2785,2785,2785,0
20230628,180600,209068315,2785,2785,2785,2785,0
20230628,180500,209068315,2785,2785,2785,2785,0
20230628,180400,209068315,2785,2785,2785,2785,0
20230628,180300,209068315,2785,2785,2785,2785,0
20230628,180200,209068315,2785,2785,2785,2785,1693
20230628,180100,209068315,2785,2785,2785,2785,0
20230628,180000,209068315,2785,2785,2785,2785,0
20230628,175900,209068315,2785,2785,2785,2785,0
20230628,175800,209068315,2785,2785,2785,2785,0
20230628,175700,209068315,2785,2785,2785,2785,0
20230628,175600,209068315,2785,2785,2785,2785,0
20230628,175500,209068315,2785,2785,2785,2785,0
20230628,175400,209068315,2785,2785,2785,2785,0
20230628,175300,209068315,2785,2785,2785,2785,0
20230628,175200,209068315,2785,2785,2785,2785,0
20230628,175100,209068315,2785,2785,2785,2785,0
20230628,175000,209068315,2785,2785,2785,2785,0
20230628,174900,209068315,2785,2785,2785,2785,0
20230628,174800,209068315,2785,2785,2785,2785,0
20230628,174700,209068315,2785,2785,2785,2785,0
20230628,174600,209068315,2785,2785,2785,2785,0
20230628,174500,209068315,2785,2785,2785,2785,0
20230628,174400,209068315,2785,2785,2785,2785,0
20230628,174300,209068315,2785,2785,2785,2785,0
20230628,174200,209068315,2785,2785,2785,2785,0
20230628,174100,209068315,2785,2785,2785,2785,0
20230628,174000,209068315,2785,2785,2785,2785,0
20230628,173900,209068315,2785,2785,2785,2785,0
20230628,173800,209068315,2785,2785,2785,2785,0
20230628,173700,209068315,2785,2785,2785,2785,0
20230628,173600,209068315,2785,2785,2785,2785,0
20230628,173500,209068315,2785,2785,2785,2785,0
20230628,173400,209068315,2785,2785,2785,2785,0
20230628,173300,209068315,2785,2785,2785,2785,0
20230628,173200,209068315,2785,2785,2785,2785,1693
20230628,173100,209068315,2785,2785,2785,2785,0
20230628,173000,209068315,2785,2785,2785,2785,0
20230628,172900,209068315,2785,2785,2785,2785,0
20230628,172800,209068315,2785,2785,2785,2785,0
20230628,172700,209068315,2785,2785,2785,2785,0
20230628,172600,209068315,2785,2785,2785,2785,0
20230628,172500,209068315,2785,2785,2785,2785,0
20230628,172400,209068315,2785,2785,2785,2785,0
20230628,172300,209068315,2785,2785,2785,2785,0
20230628,172200,209068315,2785,2785,2785,2785,0
20230628,172100,209068315,2785,2785,2785,2785,0
20230628,172000,209068315,2785,2785,2785,2785,0
20230628,171900,209068315,2785,2785,2785,2785,0
20230628,171800,209068315,2785,2785,2785,2785,0
20230628,171700,209068315,2785,2785,2785,2785,0
20230628,171600,209068315,2785,2785,2785,2785,0
20230628,171500,209068315,2785,2785,2785,2785,0
20230628,171400,209068315,2785,2785,2785,2785,0
20230628,171300,209068315,2785,2785,2785,2785,0
20230628,171200,209068315,2785,2785,2785,2785,0
20230628,171100,209068315,2785,2785,2785,2785,0
20230628,171000,209068315,2785,2785,2785,2785,0
20230628,170900,209068315,2785,2785,2785,2785,0
20230628,170800,209068315,2785,2785,2785,2785,0
20230628,170700,209068315,2785,2785,2785,2785,0
20230628,170600,209068315,2785,2785,2785,2785,0
20230628,170500,209068315,2785,2785,2785,2785,0
20230628,170400,209068315,2785,2785,2785,2785,0
20230628,170300,209068315,2785,2785,2785,2785,0
20230628,170200,209068315,2785,2785,2785,2785,1693
20230628,170100,209068315,2785,2785,2785,2785,0
20230628,170000,209068315,2785,2785,2785,2785,0
20230628,165900,209068315,2785,2785,2785,2785,0
20230628,165800,209068315,2785,2785,2785,2785,0
20230628,165700,209068315,2785,2785,2785,2785,0
20230628,165600,209068315,2785,2785,2785,2785,0
20230628,165500,209068315,2785,2785,2785,2785,0
20230628,165400,209068315,2785,2785,2785,2785,0
20230628,165300,209068315,2785,2785,2785,2785,0
20230628,165200,209068315,2785,2785,2785,2785,0
20230628,165100,209068315,2785,2785,2785,2785,0
20230628,165000,209068315,2785,2785,2785,2785,0
20230628,164900,209068315,2785,2785,2785,2785,0
20230628,164800,209068315,2785,2785,2785,2785,0
20230628,164700,209068315,2785,2785,2785,2785,0
20230628,164600,209068315,2785,2785,2785,2785,0
20230628,164500,209068315,2785,2785,2785,2785,0
20230628,164400,209068315,2785,2785,2785,2785,0
20230628,164300,209068315,2785,2785,2785,2785,0
20230628,164200,209068315,2785,2785,2785,2785,0
20230628,164100,209068315,2785,2785,2785,2785,0
20230628,164000,209068315,2785,2785,2785,2785,0
20230628,163900,209068315,2785,2785,2785,2785,0
20230628,163800,209068315,2785,2785,2785,2785,0
20230628,163700,209068315,2785,2785,2785,2785,0
20230628,163600,209068315,2785,2785,2785,2785,0
20230628,163500,209068315,2785,2785,2785,2785,0
20230628,163400,209068315,2785,2785,2785,2785,0
20230628,163300,209068315,2785,2785,2785,2785,0
20230628,163200,209068315,2785,2785,2785,2785,1693
20230628,163100,209068315,2785,2785,2785,2785,0
20230628,163000,209068315,2785,2785,2785,2785,0
20230628,162900,209068315,2785,2785,2785,2785,0
20230628,162800,209068315,2785,2785,2785,2785,0
20230628,162700,209068315,2785,2785,2785,2785,0
20230628,162600,209068315,2785,2785,2785,2785,0
20230628,162500,209068315,2785,2785,2785,2785,0
20230628,162400,209068315,2785,2785,2785,2785,0
20230628,162300,209068315,2785,2785,2785,2785,0
20230628,162200,209068315,2785,2785,2785,2785,0
20230628,162100,209068315,2785,2785,2785,2785,0
20230628,162000,209068315,2785,2785,2785,2785,0
20230628,161900,209068315,2785,2785,2785,2785,0
20230628,161800,209068315,2785,2785,2785,2785,0
20230628,161700,209068315,2785,2785,2785,2785,0
20230628,161600,209068315,2785,2785,2785,2785,0
20230628,161500,209068315,2785,2785,2785,2785,0
20230628,161400,209068315,2785,2785,2785,2785,0
20230628,161300,209068315,2785,2785,2785,2785,0
20230628,161200,209068315,2785,2785,2785,2785,0
20230628,161100,209068315,2785,2785,2785,2785,0
20230628,161000,209068315,2785,2785,2785,2785,0
20230628,160900,209068315,2785,2785,2785,2785,0
20230628,160800,209068315,2785,2785,2785,2785,0
20230628,160700,209068315,2785,2785,2785,2785,0
20230628,160600,209068315,2785,2785,2785,2785,0
20230628,160500,209068315,2785,2785,2785,2785,0
20230628,160400,209068315,2785,2785,2785,2785,0
20230628,160300,209068315,2785,2785,2785,2785,0
20230628,160200,209068315,2785,2785,2785,2785,1693
20230628,160100,209068315,2785,2785,2785,2785,0
20230628,160000,209068315,2785,2785,2785,2785,0
20230628,155900,209068315,2785,2785,2785,2785,0
20230628,155800,209068315,2785,2785,2785,2785,0
20230628,155700,209068315,2785,2785,2785,2785,0
20230628,155600,209068315,2785,2785,2785,2785,0
20230628,155500,209068315,2785,2785,2785,2785,0
20230628,155400,209068315,2785,2785,2785,2785,0
20230628,155300,209068315,2785,2785,2785,2785,0
20230628,155200,209068315,2785,2785,2785,2785,0
20230628,155100,209068315,2785,2785,2785,2785,0
20230628,155000,209068315,2785,2785,2785,2785,0
20230628,154900,209068315,2785,2785,2785,2785,0
20230628,154800,209068315,2785,2785,2785,2785,0
20230628,154700,209068315,2785,2785,2785,2785,0
20230628,154600,209068315,2785,2785,2785,2785,0
20230628,154500,209068315,2785,2785,2785,2785,0
20230628,154400,209068315,2785,2785,2785,2785,0
20230628,154300,209068315,2785,2785,2785,2785,0
20230628,154200,209068315,2785,2785,2785,2785,0
20230628,154100,209068315,2785,2785,2785,2785,0
20230628,154000,209068315,2785,2785,2785,2785,0
20230628,153900,209068315,2785,2785,2785,2785,0
20230628,153800,209068315,2785,2785,2785,2785,0
20230628,153700,209068315,2785,2785,2785,2785,0
20230628,153600,209068315,2785,2785,2785,2785,0
20230628,153500,209068315,2785,2785,2785,2785,0
20230628,153400,209068315,2785,2785,2785,2785,0
20230628,153300,209068315,2785,2785,2785,2785,0
20230628,153200,209068315,2785,2785,2785,2785,1693
20230628,153100,209068315,2785,2785,2785,2785,0
20230628,153000,209068315,2785,2785,2785,2785,1693
20230628,152900,204353310,2790,2790,2790,2790,0
20230628,152800,204353310,2790,2790,2790,2790,0
20230628,152700,204353310,2790,2790,2790,2790,0
20230628,152600,204353310,2790,2790,2790,2790,0
20230628,152500,204353310,2790,2790,2790,2790,0
20230628,152400,204353310,2790,2790,2790,2790,0
20230628,152300,204353310,2790,2790,2790,2790,0
20230628,152200,204353310,2790,2790,2790,2790,0
20230628,152100,204353310,2790,2790,2790,2790,0
20230628,152000,204353310,2790,2790,2790,2790,0
20230628,151900,204353310,2790,2790,2790,2790,100
20230628,151800,204074310,2785,2785,2785,2785,0
20230628,151700,204074310,2785,2785,2785,2785,44
20230628,151600,203951770,2785,2780,2785,2780,6
20230628,151500,203935085,2785,2780,2785,2780,5
20230628,151400,203921165,2780,2780,2780,2780,0
20230628,151300,203921165,2780,2780,2780,2780,95
20230628,151200,203657065,2785,2785,2785,2785,1
20230628,151100,203654280,2790,2790,2790,2790,0
20230628,151000,203654280,2790,2790,2790,2790,0
20230628,150900,203654280,2790,2790,2790,2790,180
20230628,150800,203152080,2795,2795,2795,2795,0
20230628,150700,203152080,2795,2780,2795,2780,1076
20230628,150600,200160255,2770,2775,2775,2770,1110
20230628,150500,197084980,2780,2780,2780,2780,18
20230628,150400,197034940,2780,2775,2780,2775,2103
20230628,150300,191199100,2780,2775,2780,2775,223
20230628,150200,190580185,2775,2775,2775,2775,3207
20230628,150100,181680760,2780,2780,2780,2780,3309
20230628,150000,172481740,2790,2790,2790,2790,1
20230628,145900,172478950,2780,2790,2790,2780,513
20230628,145800,171052800,2785,2790,2790,2785,986
20230628,145700,168306300,2790,2790,2790,2790,0
20230628,145600,168306300,2790,2790,2790,2790,12
20230628,145500,168272820,2795,2795,2795,2790,321
20230628,145400,167375635,2795,2795,2795,2795,0
20230628,145300,167375635,2795,2795,2795,2795,0
20230628,145200,167375635,2795,2795,2795,2795,0
20230628,145100,167375635,2795,2795,2795,2795,1
20230628,145000,167372840,2790,2790,2795,2790,129
20230628,144900,167012305,2795,2795,2795,2795,0
20230628,144800,167012305,2795,2795,2795,2795,0
20230628,144700,167012305,2795,2795,2795,2795,2
20230628,144600,167006715,2795,2790,2795,2785,251
20230628,144500,166306490,2790,2790,2790,2790,0
20230628,144400,166306490,2790,2790,2790,2790,0
20230628,144300,166306490,2790,2790,2790,2790,0
20230628,144200,166306490,2790,2790,2790,2790,0
20230628,144100,166306490,2790,2790,2790,2790,17
20230628,144000,166259060,2790,2790,2790,2790,480
20230628,143900,164919860,2795,2795,2795,2795,1
20230628,143800,164917065,2795,2795,2795,2795,10
20230628,143700,164889115,2795,2795,2795,2795,0
20230628,143600,164889115,2795,2795,2795,2795,0
20230628,143500,164889115,2795,2795,2795,2795,0
20230628,143400,164889115,2795,2795,2795,2795,0
20230628,143300,164889115,2795,2795,2795,2795,0
20230628,143200,164889115,2795,2795,2795,2795,0
20230628,143100,164889115,2795,2795,2795,2795,153
20230628,143000,164461480,2795,2795,2795,2795,50
20230628,142900,164321730,2800,2800,2800,2800,112
20230628,142800,164008130,2805,2805,2805,2805,0
20230628,142700,164008130,2805,2805,2805,2805,0
20230628,142600,164008130,2805,2805,2805,2805,0
20230628,142500,164008130,2805,2805,2805,2805,0
20230628,142400,164008130,2805,2795,2805,2795,150
20230628,142300,163587480,2790,2790,2790,2790,0
20230628,142200,163587480,2790,2790,2790,2790,209
20230628,142100,163004370,2785,2785,2785,2785,3
20230628,142000,162996015,2780,2785,2785,2780,500
20230628,141900,161605255,2790,2790,2790,2790,0
20230628,141800,161605255,2790,2790,2790,2790,0
20230628,141700,161605255,2790,2790,2790,2790,0
20230628,141600,161605255,2790,2790,2790,2790,0
20230628,141500,161605255,2790,2790,2790,2790,0
20230628,141400,161605255,2790,2790,2790,2790,0
20230628,141300,161605255,2790,2790,2790,2790,59
20230628,141200,161440645,2795,2795,2795,2795,0
20230628,141100,161440645,2795,2795,2795,2795,0
20230628,141000,161440645,2795,2795,2795,2795,0
20230628,140900,161440645,2795,2795,2795,2795,0
20230628,140800,161440645,2795,2795,2795,2795,0
20230628,140700,161440645,2795,2795,2795,2795,0
20230628,140600,161440645,2795,2795,2795,2795,0
20230628,140500,161440645,2795,2795,2795,2795,0
20230628,140400,161440645,2795,2795,2795,2795,803
20230628,140300,159196260,2795,2795,2795,2795,0
20230628,140200,159196260,2795,2795,2795,2795,0
20230628,140100,159196260,2795,2795,2795,2795,104
20230628,140000,158905580,2795,2795,2795,2795,0
20230628,135900,158905580,2795,2795,2795,2795,0
20230628,135800,158905580,2795,2795,2795,2795,0
20230628,135700,158905580,2795,2795,2795,2795,0
20230628,135600,158905580,2795,2795,2795,2795,1
20230628,135500,158902785,2790,2790,2790,2790,0
20230628,135400,158902785,2790,2790,2790,2790,0
20230628,135300,158902785,2790,2790,2790,2790,0
20230628,135200,158902785,2790,2790,2790,2790,0
20230628,135100,158902785,2790,2790,2790,2790,0
20230628,135000,158902785,2790,2790,2790,2790,15
20230628,134900,158860935,2795,2795,2795,2795,0
20230628,134800,158860935,2795,2795,2795,2795,0
20230628,134700,158860935,2795,2795,2795,2795,0
20230628,134600,158860935,2795,2795,2795,2795,0
20230628,134500,158860935,2795,2795,2795,2795,0
20230628,134400,158860935,2795,2795,2795,2795,25
20230628,134300,158791060,2795,2795,2795,2795,1
20230628,134200,158788265,2780,2780,2780,2780,100
20230628,134100,158510265,2780,2785,2785,2780,100
20230628,134000,158232035,2780,2780,2780,2780,0
20230628,133900,158232035,2780,2780,2780,2780,0
20230628,133800,158232035,2780,2780,2800,2780,1237
20230628,133700,154792175,2780,2780,2780,2780,0
20230628,133600,154792175,2780,2780,2780,2780,0
20230628,133500,154792175,2780,2795,2795,2780,6762
20230628,133400,135979685,2800,2800,2800,2800,0
20230628,133300,135979685,2800,2800,2800,2800,0
20230628,133200,135979685,2800,2800,2800,2800,361
20230628,133100,134968885,2800,2800,2800,2800,0
20230628,133000,134968885,2800,2800,2800,2800,0
20230628,132900,134968885,2800,2800,2800,2800,0
20230628,132800,134968885,2800,2800,2800,2800,0
20230628,132700,134968885,2800,2800,2800,2800,179
20230628,132600,134467685,2805,2805,2805,2805,0
20230628,132500,134467685,2805,2805,2805,2805,0
20230628,132400,134467685,2805,2805,2805,2805,0
20230628,132300,134467685,2805,2805,2805,2805,0
20230628,132200,134467685,2805,2805,2805,2805,0
20230628,132100,134467685,2805,2805,2805,2805,0
20230628,132000,134467685,2805,2805,2805,2805,0
20230628,131900,134467685,2805,2805,2805,2805,0
20230628,131800,134467685,2805,2805,2805,2805,1
20230628,131700,134464880,2805,2805,2805,2805,1
20230628,131600,134462075,2805,2805,2805,2805,0
20230628,131500,134462075,2805,2805,2805,2805,0
20230628,131400,134462075,2805,2805,2805,2805,0
20230628,131300,134462075,2805,2805,2805,2805,0
20230628,131200,134462075,2805,2805,2805,2805,0
20230628,131100,134462075,2805,2805,2805,2805,0
20230628,131000,134462075,2805,2805,2805,2805,0
20230628,130900,134462075,2805,2805,2805,2805,2
20230628,130800,134456465,2790,2790,2790,2790,0
20230628,130700,134456465,2790,2790,2790,2790,0
20230628,130600,134456465,2790,2790,2790,2790,0
20230628,130500,134456465,2790,2790,2790,2790,0
20230628,130400,134456465,2790,2790,2790,2790,0
20230628,130300,134456465,2790,2800,2800,2790,1000
20230628,130200,131662590,2805,2805,2805,2805,0
20230628,130100,131662590,2805,2805,2805,2805,0
20230628,130000,131662590,2805,2805,2805,2805,0
20230628,125900,131662590,2805,2805,2805,2805,0
20230628,125800,131662590,2805,2805,2805,2805,7
20230628,125700,131642955,2805,2805,2805,2805,100
20230628,125600,131362455,2805,2805,2805,2805,0
20230628,125500,131362455,2805,2805,2805,2805,0
20230628,125400,131362455,2805,2805,2805,2805,0
20230628,125300,131362455,2805,2805,2805,2805,0
20230628,125200,131362455,2805,2805,2805,2805,304
20230628,125100,130509735,2810,2810,2810,2810,0
20230628,125000,130509735,2810,2810,2810,2810,0
20230628,124900,130509735,2810,2815,2815,2810,2
20230628,124800,130504110,2815,2815,2815,2815,100
20230628,124700,130222610,2815,2815,2815,2815,0
20230628,124600,130222610,2815,2815,2815,2815,0
20230628,124500,130222610,2815,2815,2815,2815,0
20230628,124400,130222610,2815,2815,2815,2815,2
20230628,124300,130216980,2815,2815,2815,2815,0
20230628,124200,130216980,2815,2815,2815,2815,0
20230628,124100,130216980,2815,2815,2815,2815,0
20230628,124000,130216980,2815,2815,2815,2815,0
20230628,123900,130216980,2815,2795,2815,2795,364
20230628,123800,129192420,2795,2795,2795,2795,0
20230628,123700,129192420,2795,2795,2795,2795,0
20230628,123600,129192420,2795,2795,2795,2795,0
20230628,123500,129192420,2795,2795,2795,2795,1879
20230628,123400,123940615,2800,2800,2800,2800,0
20230628,123300,123940615,2800,2805,2805,2800,1114
20230628,123200,120818455,2805,2805,2805,2805,0
20230628,123100,120818455,2805,2805,2805,2805,5
20230628,123000,120804430,2800,2800,2800,2800,0
20230628,122900,120804430,2800,2800,2800,2800,0
20230628,122800,120804430,2800,2805,2805,2800,594
20230628,122700,119138720,2810,2810,2810,2810,0
20230628,122600,119138720,2810,2810,2810,2810,10
20230628,122500,119110620,2810,2810,2810,2810,10
20230628,122400,119082520,2805,2805,2805,2805,0
20230628,122300,119082520,2805,2805,2805,2805,610
20230628,122200,117371470,2815,2815,2815,2815,0
20230628,122100,117371470,2815,2815,2815,2815,0
20230628,122000,117371470,2815,2815,2815,2815,0
20230628,121900,117371470,2815,2815,2815,2815,0
20230628,121800,117371470,2815,2815,2815,2815,0
20230628,121700,117371470,2815,2815,2815,2815,0
20230628,121600,117371470,2815,2815,2815,2815,0
20230628,121500,117371470,2815,2810,2815,2810,213
20230628,121400,116772550,2810,2810,2810,2810,0
20230628,121300,116772550,2810,2810,2810,2810,0
20230628,121200,116772550,2810,2810,2810,2810,2
20230628,121100,116766930,2810,2810,2810,2810,0
20230628,121000,116766930,2810,2810,2810,2810,0
20230628,120900,116766930,2810,2810,2810,2810,0
20230628,120800,116766930,2810,2810,2810,2810,2
20230628,120700,116761310,2800,2800,2800,2800,0
20230628,120600,116761310,2800,2800,2800,2800,0
20230628,120500,116761310,2800,2800,2800,2800,0
20230628,120400,116761310,2800,2800,2800,2800,0
20230628,120300,116761310,2800,2800,2800,2800,0
20230628,120200,116761310,2800,2800,2800,2800,0
20230628,120100,116761310,2800,2800,2800,2800,0
20230628,120000,116761310,2800,2800,2800,2800,0
20230628,115900,116761310,2800,2800,2800,2800,0
20230628,115800,116761310,2800,2800,2800,2800,0
20230628,115700,116761310,2800,2800,2800,2800,0
20230628,115600,116761310,2800,2800,2800,2800,0
20230628,115500,116761310,2800,2800,2800,2800,0
20230628,115400,116761310,2800,2800,2800,2800,0
20230628,115300,116761310,2800,2800,2800,2800,0
20230628,115200,116761310,2800,2800,2800,2800,0
20230628,115100,116761310,2800,2800,2800,2800,0
20230628,115000,116761310,2800,2800,2800,2800,0
20230628,114900,116761310,2800,2800,2800,2800,0
20230628,114800,116761310,2800,2800,2800,2800,0
20230628,114700,116761310,2800,2800,2800,2800,65
20230628,114600,116579310,2800,2800,2800,2800,0
20230628,114500,116579310,2800,2800,2800,2800,0
20230628,114400,116579310,2800,2800,2800,2800,0
20230628,114300,116579310,2800,2800,2800,2800,0
20230628,114200,116579310,2800,2800,2800,2800,0
20230628,114100,116579310,2800,2800,2800,2800,0
20230628,114000,116579310,2800,2800,2800,2800,0
20230628,113900,116579310,2800,2800,2800,2800,0
20230628,113800,116579310,2800,2800,2800,2800,0
20230628,113700,116579310,2800,2800,2800,2800,1
20230628,113600,116576510,2795,2795,2795,2795,0
20230628,113500,116576510,2795,2795,2795,2795,0
20230628,113400,116576510,2795,2795,2795,2795,0
20230628,113300,116576510,2795,2795,2795,2795,0
20230628,113200,116576510,2795,2795,2795,2795,1000
20230628,113100,113781510,2800,2800,2800,2800,0
20230628,113000,113781510,2800,2800,2800,2800,53
20230628,112900,113633110,2800,2800,2800,2800,0
20230628,112800,113633110,2800,2800,2800,2800,17
20230628,112700,113585510,2800,2800,2800,2800,0
20230628,112600,113585510,2800,2800,2800,2800,0
20230628,112500,113585510,2800,2800,2800,2800,0
20230628,112400,113585510,2800,2800,2800,2800,0
20230628,112300,113585510,2800,2800,2800,2800,0
20230628,112200,113585510,2800,2805,2805,2800,20
20230628,112100,113529460,2810,2810,2810,2810,0
20230628,112000,113529460,2810,2810,2810,2810,21
20230628,111900,113470450,2805,2805,2805,2805,992
20230628,111800,110687890,2805,2805,2805,2805,0
20230628,111700,110687890,2805,2805,2805,2805,29
20230628,111600,110606545,2805,2805,2805,2805,0
20230628,111500,110606545,2805,2805,2805,2805,2
20230628,111400,110600935,2800,2800,2800,2800,20
20230628,111300,110544935,2800,2805,2805,2800,62
20230628,111200,110371330,2805,2820,2820,2805,59
20230628,111100,110205715,2830,2800,2830,2800,1030
20230628,111000,107296115,2805,2805,2805,2805,0
20230628,110900,107296115,2805,2805,2805,2805,0
20230628,110800,107296115,2805,2805,2805,2805,0
20230628,110700,107296115,2805,2805,2805,2805,0
20230628,110600,107296115,2805,2805,2805,2805,130
20230628,110500,106931465,2805,2805,2805,2805,0
20230628,110400,106931465,2805,2805,2805,2805,0
20230628,110300,106931465,2805,2805,2805,2805,0
20230628,110200,106931465,2805,2805,2805,2805,0
20230628,110100,106931465,2805,2805,2805,2805,5
20230628,110000,106917440,2780,2790,2790,2780,2200
20230628,105900,100795625,2785,2785,2785,2785,0
20230628,105800,100795625,2785,2785,2785,2785,0
20230628,105700,100795625,2785,2785,2785,2785,0
20230628,105600,100795625,2785,2785,2785,2785,0
20230628,105500,100795625,2785,2785,2785,2785,30
20230628,105400,100712075,2785,2790,2790,2785,974
20230628,105300,97998450,2790,2790,2790,2790,0
20230628,105200,97998450,2790,2790,2790,2790,0
20230628,105100,97998450,2790,2795,2795,2790,4000
20230628,105000,86830530,2805,2805,2805,2805,1
20230628,104900,86827725,2795,2795,2795,2795,0
20230628,104800,86827725,2795,2795,2795,2795,0
20230628,104700,86827725,2795,2795,2795,2795,0
20230628,104600,86827725,2795,2795,2795,2795,0
20230628,104500,86827725,2795,2795,2795,2795,30
20230628,104400,86743875,2795,2800,2800,2795,520
20230628,104300,85287975,2795,2795,2795,2795,0
20230628,104200,85287975,2795,2795,2795,2795,0
20230628,104100,85287975,2795,2795,2795,2795,0
20230628,104000,85287975,2795,2795,2795,2795,0
20230628,103900,85287975,2795,2795,2795,2795,1
20230628,103800,85285180,2795,2795,2795,2795,0
20230628,103700,85285180,2795,2795,2795,2795,0
20230628,103600,85285180,2795,2795,2795,2795,0
20230628,103500,85285180,2795,2795,2795,2795,0
20230628,103400,85285180,2795,2795,2795,2795,200
20230628,103300,84726180,2795,2795,2795,2795,0
20230628,103200,84726180,2795,2795,2795,2795,0
20230628,103100,84726180,2795,2800,2800,2795,46
20230628,103000,84597385,2800,2800,2800,2800,7
20230628,102900,84577785,2795,2795,2795,2795,0
20230628,102800,84577785,2795,2795,2795,2795,0
20230628,102700,84577785,2795,2795,2795,2795,4
20230628,102600,84566605,2800,2800,2800,2800,0
20230628,102500,84566605,2800,2800,2800,2800,0
20230628,102400,84566605,2800,2800,2800,2800,20
20230628,102300,84510605,2795,2795,2795,2795,512
20230628,102200,83079565,2795,2795,2795,2795,182
20230628,102100,82570875,2800,2800,2800,2800,2
20230628,102000,82565275,2800,2800,2800,2800,20
20230628,101900,82509275,2805,2805,2805,2805,20
20230628,101800,82453175,2810,2810,2810,2810,0
20230628,101700,82453175,2810,2810,2810,2810,0
20230628,101600,82453175,2810,2810,2810,2810,0
20230628,101500,82453175,2810,2810,2810,2810,0
20230628,101400,82453175,2810,2810,2810,2810,0
20230628,101300,82453175,2810,2810,2810,2810,5
20230628,101200,82439125,2810,2810,2810,2810,35
20230628,101100,82340775,2795,2795,2795,2795,0
20230628,101000,82340775,2795,2795,2795,2795,0
20230628,100900,82340775,2795,2795,2795,2795,904
20230628,100800,79814095,2795,2800,2800,2795,190
20230628,100700,79282445,2795,2795,2795,2795,0
20230628,100600,79282445,2795,2795,2795,2795,0
20230628,100500,79282445,2795,2795,2795,2795,0
20230628,100400,79282445,2795,2795,2795,2795,0
20230628,100300,79282445,2795,2795,2795,2795,0
20230628,100200,79282445,2795,2795,2795,2795,0
20230628,100100,79282445,2795,2810,2810,2790,618
20230628,100000,77548520,2815,2815,2815,2815,0
20230628,095900,77548520,2815,2815,2815,2815,10
20230628,095800,77520370,2815,2815,2815,2815,60
20230628,095700,77351470,2805,2805,2805,2805,660
20230628,095600,75500170,2805,2815,2815,2805,2110
20230628,095500,69573095,2810,2815,2820,2810,32
20230628,095400,69483000,2815,2815,2815,2815,7
20230628,095300,69463295,2815,2815,2815,2815,30
20230628,095200,69378845,2810,2810,2810,2810,0
20230628,095100,69378845,2810,2810,2810,2810,164
20230628,095000,68918005,2805,2805,2805,2805,250
20230628,094900,68216755,2805,2805,2805,2805,0
20230628,094800,68216755,2805,2800,2805,2800,111
20230628,094700,67905405,2800,2800,2800,2800,0
20230628,094600,67905405,2800,2800,2800,2800,0
20230628,094500,67905405,2800,2800,2800,2800,1580
20230628,094400,63481405,2800,2800,2800,2800,0
20230628,094300,63481405,2800,2795,2800,2795,2
20230628,094200,63475810,2780,2780,2780,2780,0
20230628,094100,63475810,2780,2790,2790,2780,3748
20230628,094000,53040815,2790,2790,2790,2790,0
20230628,093900,53040815,2790,2800,2800,2790,516
20230628,093800,51598780,2795,2795,2795,2795,90
20230628,093700,51347230,2795,2795,2795,2795,39
20230628,093600,51238225,2795,2795,2795,2795,113
20230628,093500,50922390,2795,2795,2795,2795,1
20230628,093400,50919595,2785,2785,2785,2785,0
20230628,093300,50919595,2785,2785,2785,2785,0
20230628,093200,50919595,2785,2785,2785,2785,0
20230628,093100,50919595,2785,2790,2790,2785,50
20230628,093000,50780120,2790,2790,2790,2790,160
20230628,092900,50333720,2790,2790,2790,2790,0
20230628,092800,50333720,2790,2790,2790,2790,2
20230628,092700,50328140,2790,2790,2790,2790,92
20230628,092600,50071460,2790,2790,2790,2790,134
20230628,092500,49697600,2790,2790,2790,2790,0
20230628,092400,49697600,2790,2790,2790,2790,20
20230628,092300,49641800,2790,2790,2790,2790,13
20230628,092200,49605530,2790,2790,2790,2790,0
20230628,092100,49605530,2790,2790,2790,2790,83
20230628,092000,49373960,2790,2790,2790,2790,0
20230628,091900,49373960,2790,2785,2790,2785,1276
20230628,091800,45817220,2785,2785,2785,2785,0
20230628,091700,45817220,2785,2780,2785,2780,2267
20230628,091600,39513625,2780,2780,2780,2780,512
20230628,091500,38090265,2780,2780,2780,2780,311
20230628,091400,37225685,2780,2780,2780,2780,0
20230628,091300,37225685,2780,2780,2780,2780,1
20230628,091200,37222905,2760,2770,2775,2760,2004
20230628,091100,31686775,2760,2770,2770,2760,3024
20230628,091000,23325090,2780,2775,2780,2770,1901
20230628,090900,18043980,2775,2775,2775,2775,747
20230628,090800,15971055,2780,2780,2780,2780,100
20230628,090700,15693055,2780,2780,2780,2780,3000
20230628,090600,7353055,2780,2785,2785,2780,176
20230628,090500,6863605,2785,2785,2785,2785,86
20230628,090400,6624095,2785,2785,2785,2785,0
20230628,090300,6624095,2785,2795,2795,2785,268
20230628,090200,5875125,2800,2800,2800,2800,2
20230628,090100,5869525,2800,2800,2800,2800,5
20230628,090000,5855525,2795,2795,2795,2795,2083