KissMeData/100700/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194800,125473890,2840,2840,2840,2840,2002
20230628,194700,125473890,2840,2840,2840,2840,0
20230628,194600,125473890,2840,2840,2840,2840,0
20230628,194500,125473890,2840,2840,2840,2840,0
20230628,194400,125473890,2840,2840,2840,2840,0
20230628,194300,125473890,2840,2840,2840,2840,0
20230628,194200,125473890,2840,2840,2840,2840,0
20230628,194100,125473890,2840,2840,2840,2840,0
20230628,194000,125473890,2840,2840,2840,2840,0
20230628,193900,125473890,2840,2840,2840,2840,0
20230628,193800,125473890,2840,2840,2840,2840,0
20230628,193700,125473890,2840,2840,2840,2840,0
20230628,193600,125473890,2840,2840,2840,2840,0
20230628,193500,125473890,2840,2840,2840,2840,0
20230628,193400,125473890,2840,2840,2840,2840,0
20230628,193300,125473890,2840,2840,2840,2840,0
20230628,193200,125473890,2840,2840,2840,2840,0
20230628,193100,125473890,2840,2840,2840,2840,0
20230628,193000,125473890,2840,2840,2840,2840,0
20230628,192900,125473890,2840,2840,2840,2840,0
20230628,192800,125473890,2840,2840,2840,2840,0
20230628,192700,125473890,2840,2840,2840,2840,0
20230628,192600,125473890,2840,2840,2840,2840,0
20230628,192500,125473890,2840,2840,2840,2840,0
20230628,192400,125473890,2840,2840,2840,2840,0
20230628,192300,125473890,2840,2840,2840,2840,0
20230628,192200,125473890,2840,2840,2840,2840,0
20230628,192100,125473890,2840,2840,2840,2840,0
20230628,192000,125473890,2840,2840,2840,2840,0
20230628,191900,125473890,2840,2840,2840,2840,0
20230628,191800,125473890,2840,2840,2840,2840,2002
20230628,191700,125473890,2840,2840,2840,2840,0
20230628,191600,125473890,2840,2840,2840,2840,0
20230628,191500,125473890,2840,2840,2840,2840,0
20230628,191400,125473890,2840,2840,2840,2840,0
20230628,191300,125473890,2840,2840,2840,2840,0
20230628,191200,125473890,2840,2840,2840,2840,0
20230628,191100,125473890,2840,2840,2840,2840,0
20230628,191000,125473890,2840,2840,2840,2840,0
20230628,190900,125473890,2840,2840,2840,2840,0
20230628,190800,125473890,2840,2840,2840,2840,0
20230628,190700,125473890,2840,2840,2840,2840,0
20230628,190600,125473890,2840,2840,2840,2840,0
20230628,190500,125473890,2840,2840,2840,2840,0
20230628,190400,125473890,2840,2840,2840,2840,0
20230628,190300,125473890,2840,2840,2840,2840,0
20230628,190200,125473890,2840,2840,2840,2840,0
20230628,190100,125473890,2840,2840,2840,2840,0
20230628,190000,125473890,2840,2840,2840,2840,0
20230628,185900,125473890,2840,2840,2840,2840,0
20230628,185800,125473890,2840,2840,2840,2840,0
20230628,185700,125473890,2840,2840,2840,2840,0
20230628,185600,125473890,2840,2840,2840,2840,0
20230628,185500,125473890,2840,2840,2840,2840,0
20230628,185400,125473890,2840,2840,2840,2840,0
20230628,185300,125473890,2840,2840,2840,2840,0
20230628,185200,125473890,2840,2840,2840,2840,0
20230628,185100,125473890,2840,2840,2840,2840,0
20230628,185000,125473890,2840,2840,2840,2840,0
20230628,184900,125473890,2840,2840,2840,2840,0
20230628,184800,125473890,2840,2840,2840,2840,2002
20230628,184700,125473890,2840,2840,2840,2840,0
20230628,184600,125473890,2840,2840,2840,2840,0
20230628,184500,125473890,2840,2840,2840,2840,0
20230628,184400,125473890,2840,2840,2840,2840,0
20230628,184300,125473890,2840,2840,2840,2840,0
20230628,184200,125473890,2840,2840,2840,2840,0
20230628,184100,125473890,2840,2840,2840,2840,0
20230628,184000,125473890,2840,2840,2840,2840,0
20230628,183900,125473890,2840,2840,2840,2840,0
20230628,183800,125473890,2840,2840,2840,2840,0
20230628,183700,125473890,2840,2840,2840,2840,0
20230628,183600,125473890,2840,2840,2840,2840,0
20230628,183500,125473890,2840,2840,2840,2840,0
20230628,183400,125473890,2840,2840,2840,2840,0
20230628,183300,125473890,2840,2840,2840,2840,0
20230628,183200,125473890,2840,2840,2840,2840,0
20230628,183100,125473890,2840,2840,2840,2840,0
20230628,183000,125473890,2840,2840,2840,2840,0
20230628,182900,125473890,2840,2840,2840,2840,0
20230628,182800,125473890,2840,2840,2840,2840,0
20230628,182700,125473890,2840,2840,2840,2840,0
20230628,182600,125473890,2840,2840,2840,2840,0
20230628,182500,125473890,2840,2840,2840,2840,0
20230628,182400,125473890,2840,2840,2840,2840,0
20230628,182300,125473890,2840,2840,2840,2840,0
20230628,182200,125473890,2840,2840,2840,2840,0
20230628,182100,125473890,2840,2840,2840,2840,0
20230628,182000,125473890,2840,2840,2840,2840,0
20230628,181900,125473890,2840,2840,2840,2840,0
20230628,181800,125473890,2840,2840,2840,2840,2002
20230628,181700,125473890,2840,2840,2840,2840,0
20230628,181600,125473890,2840,2840,2840,2840,0
20230628,181500,125473890,2840,2840,2840,2840,0
20230628,181400,125473890,2840,2840,2840,2840,0
20230628,181300,125473890,2840,2840,2840,2840,0
20230628,181200,125473890,2840,2840,2840,2840,0
20230628,181100,125473890,2840,2840,2840,2840,0
20230628,181000,125473890,2840,2840,2840,2840,0
20230628,180900,125473890,2840,2840,2840,2840,0
20230628,180800,125473890,2840,2840,2840,2840,0
20230628,180700,125473890,2840,2840,2840,2840,0
20230628,180600,125473890,2840,2840,2840,2840,0
20230628,180500,125473890,2840,2840,2840,2840,0
20230628,180400,125473890,2840,2840,2840,2840,0
20230628,180300,125473890,2840,2840,2840,2840,0
20230628,180200,125473890,2840,2840,2840,2840,0
20230628,180100,125473890,2840,2840,2840,2840,0
20230628,180000,125473890,2840,2840,2840,2840,0
20230628,175900,125473890,2840,2840,2840,2840,0
20230628,175800,125473890,2840,2840,2840,2840,0
20230628,175700,125473890,2840,2840,2840,2840,0
20230628,175600,125473890,2840,2840,2840,2840,0
20230628,175500,125473890,2840,2840,2840,2840,0
20230628,175400,125473890,2840,2840,2840,2840,0
20230628,175300,125473890,2840,2840,2840,2840,0
20230628,175200,125473890,2840,2840,2840,2840,0
20230628,175100,125473890,2840,2840,2840,2840,0
20230628,175000,125473890,2840,2840,2840,2840,0
20230628,174900,125473890,2840,2840,2840,2840,0
20230628,174800,125473890,2840,2840,2840,2840,2002
20230628,174700,125473890,2840,2840,2840,2840,0
20230628,174600,125473890,2840,2840,2840,2840,0
20230628,174500,125473890,2840,2840,2840,2840,0
20230628,174400,125473890,2840,2840,2840,2840,0
20230628,174300,125473890,2840,2840,2840,2840,0
20230628,174200,125473890,2840,2840,2840,2840,0
20230628,174100,125473890,2840,2840,2840,2840,0
20230628,174000,125473890,2840,2840,2840,2840,0
20230628,173900,125473890,2840,2840,2840,2840,0
20230628,173800,125473890,2840,2840,2840,2840,0
20230628,173700,125473890,2840,2840,2840,2840,0
20230628,173600,125473890,2840,2840,2840,2840,0
20230628,173500,125473890,2840,2840,2840,2840,0
20230628,173400,125473890,2840,2840,2840,2840,0
20230628,173300,125473890,2840,2840,2840,2840,0
20230628,173200,125473890,2840,2840,2840,2840,0
20230628,173100,125473890,2840,2840,2840,2840,0
20230628,173000,125473890,2840,2840,2840,2840,0
20230628,172900,125473890,2840,2840,2840,2840,0
20230628,172800,125473890,2840,2840,2840,2840,0
20230628,172700,125473890,2840,2840,2840,2840,0
20230628,172600,125473890,2840,2840,2840,2840,0
20230628,172500,125473890,2840,2840,2840,2840,0
20230628,172400,125473890,2840,2840,2840,2840,0
20230628,172300,125473890,2840,2840,2840,2840,0
20230628,172200,125473890,2840,2840,2840,2840,0
20230628,172100,125473890,2840,2840,2840,2840,0
20230628,172000,125473890,2840,2840,2840,2840,0
20230628,171900,125473890,2840,2840,2840,2840,0
20230628,171800,125473890,2840,2840,2840,2840,2002
20230628,171700,125473890,2840,2840,2840,2840,0
20230628,171600,125473890,2840,2840,2840,2840,0
20230628,171500,125473890,2840,2840,2840,2840,0
20230628,171400,125473890,2840,2840,2840,2840,0
20230628,171300,125473890,2840,2840,2840,2840,0
20230628,171200,125473890,2840,2840,2840,2840,0
20230628,171100,125473890,2840,2840,2840,2840,0
20230628,171000,125473890,2840,2840,2840,2840,0
20230628,170900,125473890,2840,2840,2840,2840,0
20230628,170800,125473890,2840,2840,2840,2840,0
20230628,170700,125473890,2840,2840,2840,2840,0
20230628,170600,125473890,2840,2840,2840,2840,0
20230628,170500,125473890,2840,2840,2840,2840,0
20230628,170400,125473890,2840,2840,2840,2840,0
20230628,170300,125473890,2840,2840,2840,2840,0
20230628,170200,125473890,2840,2840,2840,2840,0
20230628,170100,125473890,2840,2840,2840,2840,0
20230628,170000,125473890,2840,2840,2840,2840,0
20230628,165900,125473890,2840,2840,2840,2840,0
20230628,165800,125473890,2840,2840,2840,2840,0
20230628,165700,125473890,2840,2840,2840,2840,0
20230628,165600,125473890,2840,2840,2840,2840,0
20230628,165500,125473890,2840,2840,2840,2840,0
20230628,165400,125473890,2840,2840,2840,2840,0
20230628,165300,125473890,2840,2840,2840,2840,0
20230628,165200,125473890,2840,2840,2840,2840,0
20230628,165100,125473890,2840,2840,2840,2840,0
20230628,165000,125473890,2840,2840,2840,2840,0
20230628,164900,125473890,2840,2840,2840,2840,0
20230628,164800,125473890,2840,2840,2840,2840,2002
20230628,164700,125473890,2840,2840,2840,2840,0
20230628,164600,125473890,2840,2840,2840,2840,0
20230628,164500,125473890,2840,2840,2840,2840,0
20230628,164400,125473890,2840,2840,2840,2840,0
20230628,164300,125473890,2840,2840,2840,2840,0
20230628,164200,125473890,2840,2840,2840,2840,0
20230628,164100,125473890,2840,2840,2840,2840,0
20230628,164000,125473890,2840,2840,2840,2840,0
20230628,163900,125473890,2840,2840,2840,2840,0
20230628,163800,125473890,2840,2840,2840,2840,0
20230628,163700,125473890,2840,2840,2840,2840,0
20230628,163600,125473890,2840,2840,2840,2840,0
20230628,163500,125473890,2840,2840,2840,2840,0
20230628,163400,125473890,2840,2840,2840,2840,0
20230628,163300,125473890,2840,2840,2840,2840,0
20230628,163200,125473890,2840,2840,2840,2840,0
20230628,163100,125473890,2840,2840,2840,2840,0
20230628,163000,125473890,2840,2840,2840,2840,0
20230628,162900,125473890,2840,2840,2840,2840,0
20230628,162800,125473890,2840,2840,2840,2840,0
20230628,162700,125473890,2840,2840,2840,2840,0
20230628,162600,125473890,2840,2840,2840,2840,0
20230628,162500,125473890,2840,2840,2840,2840,0
20230628,162400,125473890,2840,2840,2840,2840,0
20230628,162300,125473890,2840,2840,2840,2840,0
20230628,162200,125473890,2840,2840,2840,2840,0
20230628,162100,125473890,2840,2840,2840,2840,0
20230628,162000,125473890,2840,2840,2840,2840,0
20230628,161900,125473890,2840,2840,2840,2840,0
20230628,161800,125473890,2840,2840,2840,2840,2002
20230628,161700,125473890,2840,2840,2840,2840,0
20230628,161600,125473890,2840,2840,2840,2840,0
20230628,161500,125473890,2840,2840,2840,2840,0
20230628,161400,125473890,2840,2840,2840,2840,0
20230628,161300,125473890,2840,2840,2840,2840,0
20230628,161200,125473890,2840,2840,2840,2840,0
20230628,161100,125473890,2840,2840,2840,2840,0
20230628,161000,125473890,2840,2840,2840,2840,0
20230628,160900,125473890,2840,2840,2840,2840,0
20230628,160800,125473890,2840,2840,2840,2840,0
20230628,160700,125473890,2840,2840,2840,2840,0
20230628,160600,125473890,2840,2840,2840,2840,0
20230628,160500,125473890,2840,2840,2840,2840,0
20230628,160400,125473890,2840,2840,2840,2840,0
20230628,160300,125473890,2840,2840,2840,2840,0
20230628,160200,125473890,2840,2840,2840,2840,0
20230628,160100,125473890,2840,2840,2840,2840,0
20230628,160000,125473890,2840,2840,2840,2840,0
20230628,155900,125473890,2840,2840,2840,2840,0
20230628,155800,125473890,2840,2840,2840,2840,0
20230628,155700,125473890,2840,2840,2840,2840,0
20230628,155600,125473890,2840,2840,2840,2840,0
20230628,155500,125473890,2840,2840,2840,2840,0
20230628,155400,125473890,2840,2840,2840,2840,0
20230628,155300,125473890,2840,2840,2840,2840,0
20230628,155200,125473890,2840,2840,2840,2840,0
20230628,155100,125473890,2840,2840,2840,2840,0
20230628,155000,125473890,2840,2840,2840,2840,0
20230628,154900,125473890,2840,2840,2840,2840,0
20230628,154800,125473890,2840,2840,2840,2840,2002
20230628,154700,125473890,2840,2840,2840,2840,0
20230628,154600,125473890,2840,2840,2840,2840,0
20230628,154500,125473890,2840,2840,2840,2840,0
20230628,154400,125473890,2840,2840,2840,2840,0
20230628,154300,125473890,2840,2840,2840,2840,0
20230628,154200,125473890,2840,2840,2840,2840,0
20230628,154100,125473890,2840,2840,2840,2840,0
20230628,154000,125473890,2840,2840,2840,2840,0
20230628,153900,125473890,2840,2840,2840,2840,0
20230628,153800,125473890,2840,2840,2840,2840,0
20230628,153700,125473890,2840,2840,2840,2840,0
20230628,153600,125473890,2840,2840,2840,2840,0
20230628,153500,125473890,2840,2840,2840,2840,0
20230628,153400,125473890,2840,2840,2840,2840,0
20230628,153300,125473890,2840,2840,2840,2840,0
20230628,153200,125473890,2840,2840,2840,2840,0
20230628,153100,125473890,2840,2840,2840,2840,0
20230628,153000,125473890,2840,2840,2840,2840,2002
20230628,152900,119788210,2840,2840,2840,2840,0
20230628,152800,119788210,2840,2840,2840,2840,0
20230628,152700,119788210,2840,2840,2840,2840,0
20230628,152600,119788210,2840,2840,2840,2840,0
20230628,152500,119788210,2840,2840,2840,2840,0
20230628,152400,119788210,2840,2840,2840,2840,0
20230628,152300,119788210,2840,2840,2840,2840,0
20230628,152200,119788210,2840,2840,2840,2840,0
20230628,152100,119788210,2840,2840,2840,2840,0
20230628,152000,119788210,2840,2840,2840,2840,0
20230628,151900,119788210,2840,2835,2840,2835,6
20230628,151800,119771175,2840,2835,2840,2835,1019
20230628,151700,116882265,2835,2835,2835,2835,0
20230628,151600,116882265,2835,2825,2835,2825,11
20230628,151500,116851150,2835,2835,2835,2835,0
20230628,151400,116851150,2835,2835,2835,2835,0
20230628,151300,116851150,2835,2835,2835,2835,0
20230628,151200,116851150,2835,2835,2835,2835,0
20230628,151100,116851150,2835,2835,2835,2835,0
20230628,151000,116851150,2835,2825,2835,2825,308
20230628,150900,115981005,2825,2830,2830,2825,51
20230628,150800,115836680,2830,2830,2830,2830,0
20230628,150700,115836680,2830,2830,2830,2830,0
20230628,150600,115836680,2830,2830,2830,2830,0
20230628,150500,115836680,2830,2830,2830,2830,1
20230628,150400,115833850,2830,2830,2830,2830,10
20230628,150300,115805550,2825,2825,2825,2825,0
20230628,150200,115805550,2825,2825,2825,2825,0
20230628,150100,115805550,2825,2825,2825,2825,0
20230628,150000,115805550,2825,2825,2825,2825,0
20230628,145900,115805550,2825,2825,2825,2825,0
20230628,145800,115805550,2825,2825,2825,2825,1
20230628,145700,115802725,2830,2825,2830,2825,5
20230628,145600,115788590,2825,2825,2825,2825,3200
20230628,145500,106748590,2825,2825,2825,2825,0
20230628,145400,106748590,2825,2825,2825,2825,129
20230628,145300,106384165,2830,2830,2830,2830,656
20230628,145200,104527685,2830,2830,2830,2830,0
20230628,145100,104527685,2830,2830,2830,2830,0
20230628,145000,104527685,2830,2830,2830,2830,0
20230628,144900,104527685,2830,2830,2830,2830,0
20230628,144800,104527685,2830,2830,2830,2830,0
20230628,144700,104527685,2830,2830,2830,2830,0
20230628,144600,104527685,2830,2830,2830,2830,0
20230628,144500,104527685,2830,2830,2830,2830,0
20230628,144400,104527685,2830,2830,2830,2830,7
20230628,144300,104507875,2830,2830,2830,2830,194
20230628,144200,103958855,2825,2825,2825,2825,0
20230628,144100,103958855,2825,2830,2830,2825,451
20230628,144000,102682530,2830,2830,2830,2830,100
20230628,143900,102399530,2835,2835,2835,2835,0
20230628,143800,102399530,2835,2835,2835,2835,0
20230628,143700,102399530,2835,2835,2835,2835,0
20230628,143600,102399530,2835,2835,2835,2835,0
20230628,143500,102399530,2835,2835,2835,2835,0
20230628,143400,102399530,2835,2835,2835,2835,0
20230628,143300,102399530,2835,2835,2835,2835,0
20230628,143200,102399530,2835,2835,2835,2835,0
20230628,143100,102399530,2835,2835,2835,2835,0
20230628,143000,102399530,2835,2835,2835,2835,0
20230628,142900,102399530,2835,2830,2835,2830,300
20230628,142800,101549380,2830,2830,2830,2830,0
20230628,142700,101549380,2830,2830,2830,2830,0
20230628,142600,101549380,2830,2830,2830,2830,0
20230628,142500,101549380,2830,2830,2830,2830,0
20230628,142400,101549380,2830,2830,2830,2830,0
20230628,142300,101549380,2830,2830,2830,2830,25
20230628,142200,101478630,2830,2830,2830,2830,0
20230628,142100,101478630,2830,2830,2830,2830,0
20230628,142000,101478630,2830,2830,2830,2830,0
20230628,141900,101478630,2830,2830,2830,2830,1
20230628,141800,101475800,2830,2830,2830,2830,0
20230628,141700,101475800,2830,2830,2830,2830,22
20230628,141600,101413540,2830,2830,2830,2830,50
20230628,141500,101272040,2835,2835,2835,2835,1
20230628,141400,101269205,2830,2830,2830,2830,2
20230628,141300,101263545,2830,2830,2830,2830,0
20230628,141200,101263545,2830,2830,2830,2830,0
20230628,141100,101263545,2830,2830,2830,2830,0
20230628,141000,101263545,2830,2825,2830,2820,2552
20230628,140900,94054360,2825,2825,2825,2825,0
20230628,140800,94054360,2825,2830,2830,2825,111
20230628,140700,93740730,2830,2830,2830,2830,0
20230628,140600,93740730,2830,2830,2830,2830,0
20230628,140500,93740730,2830,2830,2830,2830,31
20230628,140400,93653000,2835,2835,2835,2835,0
20230628,140300,93653000,2835,2835,2835,2835,0
20230628,140200,93653000,2835,2835,2835,2835,0
20230628,140100,93653000,2835,2835,2835,2835,1
20230628,140000,93650165,2830,2830,2830,2830,0
20230628,135900,93650165,2830,2830,2830,2830,0
20230628,135800,93650165,2830,2830,2830,2830,0
20230628,135700,93650165,2830,2830,2830,2830,0
20230628,135600,93650165,2830,2830,2830,2830,0
20230628,135500,93650165,2830,2830,2830,2830,0
20230628,135400,93650165,2830,2830,2830,2830,0
20230628,135300,93650165,2830,2830,2830,2830,0
20230628,135200,93650165,2830,2830,2830,2830,0
20230628,135100,93650165,2830,2830,2830,2830,0
20230628,135000,93650165,2830,2830,2830,2830,0
20230628,134900,93650165,2830,2830,2830,2830,0
20230628,134800,93650165,2830,2830,2830,2830,0
20230628,134700,93650165,2830,2830,2830,2830,0
20230628,134600,93650165,2830,2830,2830,2830,0
20230628,134500,93650165,2830,2830,2830,2830,0
20230628,134400,93650165,2830,2830,2830,2830,0
20230628,134300,93650165,2830,2830,2830,2830,0
20230628,134200,93650165,2830,2830,2830,2830,0
20230628,134100,93650165,2830,2830,2830,2830,0
20230628,134000,93650165,2830,2830,2830,2830,0
20230628,133900,93650165,2830,2830,2830,2830,0
20230628,133800,93650165,2830,2830,2830,2830,0
20230628,133700,93650165,2830,2830,2830,2830,130
20230628,133600,93282265,2830,2830,2830,2830,0
20230628,133500,93282265,2830,2830,2830,2830,0
20230628,133400,93282265,2830,2830,2830,2830,0
20230628,133300,93282265,2830,2830,2830,2830,30
20230628,133200,93197365,2830,2830,2830,2830,0
20230628,133100,93197365,2830,2830,2830,2830,0
20230628,133000,93197365,2830,2830,2830,2830,0
20230628,132900,93197365,2830,2830,2830,2830,0
20230628,132800,93197365,2830,2830,2830,2830,0
20230628,132700,93197365,2830,2830,2830,2830,0
20230628,132600,93197365,2830,2830,2830,2830,0
20230628,132500,93197365,2830,2830,2830,2830,0
20230628,132400,93197365,2830,2830,2830,2830,0
20230628,132300,93197365,2830,2830,2830,2830,0
20230628,132200,93197365,2830,2830,2830,2830,0
20230628,132100,93197365,2830,2830,2830,2830,0
20230628,132000,93197365,2830,2830,2830,2830,5
20230628,131900,93183215,2830,2830,2830,2830,1
20230628,131800,93180385,2830,2830,2830,2830,0
20230628,131700,93180385,2830,2830,2830,2830,0
20230628,131600,93180385,2830,2830,2830,2830,0
20230628,131500,93180385,2830,2830,2830,2830,13
20230628,131400,93143595,2830,2830,2830,2830,9
20230628,131300,93118125,2835,2835,2835,2835,0
20230628,131200,93118125,2835,2835,2835,2835,0
20230628,131100,93118125,2835,2835,2835,2835,0
20230628,131000,93118125,2835,2835,2835,2835,0
20230628,130900,93118125,2835,2835,2835,2835,0
20230628,130800,93118125,2835,2835,2835,2835,1
20230628,130700,93115290,2825,2825,2825,2825,0
20230628,130600,93115290,2825,2825,2825,2825,0
20230628,130500,93115290,2825,2830,2830,2825,2100
20230628,130400,87181005,2835,2835,2835,2835,0
20230628,130300,87181005,2835,2835,2835,2835,0
20230628,130200,87181005,2835,2835,2835,2835,107
20230628,130100,86877660,2840,2840,2840,2840,0
20230628,130000,86877660,2840,2840,2840,2840,0
20230628,125900,86877660,2840,2840,2840,2840,0
20230628,125800,86877660,2840,2840,2840,2840,0
20230628,125700,86877660,2840,2840,2840,2840,0
20230628,125600,86877660,2840,2840,2840,2840,2
20230628,125500,86871980,2840,2840,2840,2840,0
20230628,125400,86871980,2840,2840,2840,2840,0
20230628,125300,86871980,2840,2840,2840,2840,1
20230628,125200,86869140,2840,2840,2840,2840,1
20230628,125100,86866300,2835,2835,2835,2835,0
20230628,125000,86866300,2835,2835,2835,2835,0
20230628,124900,86866300,2835,2835,2835,2835,0
20230628,124800,86866300,2835,2835,2835,2835,0
20230628,124700,86866300,2835,2835,2835,2835,10
20230628,124600,86837950,2835,2835,2835,2835,0
20230628,124500,86837950,2835,2835,2835,2835,0
20230628,124400,86837950,2835,2835,2835,2835,0
20230628,124300,86837950,2835,2835,2835,2835,0
20230628,124200,86837950,2835,2835,2835,2835,0
20230628,124100,86837950,2835,2835,2835,2835,0
20230628,124000,86837950,2835,2835,2835,2835,0
20230628,123900,86837950,2835,2835,2835,2835,0
20230628,123800,86837950,2835,2835,2835,2835,0
20230628,123700,86837950,2835,2835,2835,2835,0
20230628,123600,86837950,2835,2835,2835,2835,0
20230628,123500,86837950,2835,2835,2835,2835,0
20230628,123400,86837950,2835,2835,2835,2835,0
20230628,123300,86837950,2835,2835,2835,2835,0
20230628,123200,86837950,2835,2835,2835,2835,0
20230628,123100,86837950,2835,2835,2835,2835,0
20230628,123000,86837950,2835,2835,2835,2835,0
20230628,122900,86837950,2835,2835,2835,2835,0
20230628,122800,86837950,2835,2835,2835,2835,0
20230628,122700,86837950,2835,2835,2835,2835,0
20230628,122600,86837950,2835,2835,2835,2835,150
20230628,122500,86412700,2835,2835,2835,2835,0
20230628,122400,86412700,2835,2835,2835,2835,0
20230628,122300,86412700,2835,2835,2835,2835,96
20230628,122200,86140540,2835,2835,2835,2835,0
20230628,122100,86140540,2835,2835,2835,2835,0
20230628,122000,86140540,2835,2835,2835,2835,0
20230628,121900,86140540,2835,2835,2835,2835,0
20230628,121800,86140540,2835,2835,2835,2835,2
20230628,121700,86134870,2825,2825,2825,2825,0
20230628,121600,86134870,2825,2825,2825,2825,0
20230628,121500,86134870,2825,2825,2825,2825,0
20230628,121400,86134870,2825,2825,2825,2825,0
20230628,121300,86134870,2825,2825,2825,2825,0
20230628,121200,86134870,2825,2825,2825,2825,0
20230628,121100,86134870,2825,2825,2825,2825,1
20230628,121000,86132045,2825,2825,2825,2825,0
20230628,120900,86132045,2825,2825,2825,2825,0
20230628,120800,86132045,2825,2825,2825,2825,0
20230628,120700,86132045,2825,2825,2825,2825,0
20230628,120600,86132045,2825,2825,2825,2825,0
20230628,120500,86132045,2825,2830,2830,2825,8
20230628,120400,86109415,2835,2835,2835,2835,0
20230628,120300,86109415,2835,2835,2835,2835,0
20230628,120200,86109415,2835,2835,2835,2835,0
20230628,120100,86109415,2835,2835,2835,2835,0
20230628,120000,86109415,2835,2835,2835,2835,22
20230628,115900,86047045,2825,2825,2825,2825,0
20230628,115800,86047045,2825,2825,2825,2825,0
20230628,115700,86047045,2825,2825,2825,2825,0
20230628,115600,86047045,2825,2825,2825,2825,0
20230628,115500,86047045,2825,2825,2825,2825,0
20230628,115400,86047045,2825,2825,2825,2825,0
20230628,115300,86047045,2825,2835,2835,2825,5050
20230628,115200,71766715,2830,2830,2830,2830,0
20230628,115100,71766715,2830,2830,2830,2830,0
20230628,115000,71766715,2830,2830,2830,2830,0
20230628,114900,71766715,2830,2830,2830,2830,0
20230628,114800,71766715,2830,2830,2830,2830,0
20230628,114700,71766715,2830,2830,2830,2830,0
20230628,114600,71766715,2830,2830,2830,2830,0
20230628,114500,71766715,2830,2830,2830,2830,0
20230628,114400,71766715,2830,2830,2830,2830,0
20230628,114300,71766715,2830,2830,2830,2830,0
20230628,114200,71766715,2830,2830,2830,2830,0
20230628,114100,71766715,2830,2830,2830,2830,0
20230628,114000,71766715,2830,2830,2830,2830,0
20230628,113900,71766715,2830,2830,2830,2830,110
20230628,113800,71455415,2830,2830,2830,2830,0
20230628,113700,71455415,2830,2830,2830,2830,0
20230628,113600,71455415,2830,2830,2830,2830,0
20230628,113500,71455415,2830,2830,2830,2830,0
20230628,113400,71455415,2830,2830,2830,2830,0
20230628,113300,71455415,2830,2830,2830,2830,0
20230628,113200,71455415,2830,2830,2830,2830,0
20230628,113100,71455415,2830,2830,2830,2830,0
20230628,113000,71455415,2830,2830,2830,2830,0
20230628,112900,71455415,2830,2830,2830,2830,30
20230628,112800,71370515,2830,2830,2830,2830,0
20230628,112700,71370515,2830,2830,2830,2830,0
20230628,112600,71370515,2830,2830,2830,2830,500
20230628,112500,69955515,2830,2830,2830,2830,0
20230628,112400,69955515,2830,2830,2830,2830,0
20230628,112300,69955515,2830,2830,2830,2830,0
20230628,112200,69955515,2830,2835,2835,2830,1096
20230628,112100,66851565,2845,2845,2845,2845,0
20230628,112000,66851565,2845,2845,2845,2845,0
20230628,111900,66851565,2845,2845,2845,2845,0
20230628,111800,66851565,2845,2845,2845,2845,0
20230628,111700,66851565,2845,2845,2845,2845,0
20230628,111600,66851565,2845,2845,2845,2845,0
20230628,111500,66851565,2845,2845,2845,2845,0
20230628,111400,66851565,2845,2845,2845,2845,0
20230628,111300,66851565,2845,2845,2845,2845,50
20230628,111200,66709315,2845,2845,2845,2845,0
20230628,111100,66709315,2845,2845,2845,2845,0
20230628,111000,66709315,2845,2840,2845,2840,10
20230628,110900,66680880,2835,2835,2835,2835,0
20230628,110800,66680880,2835,2835,2835,2835,0
20230628,110700,66680880,2835,2835,2835,2835,0
20230628,110600,66680880,2835,2835,2835,2835,0
20230628,110500,66680880,2835,2835,2835,2835,0
20230628,110400,66680880,2835,2835,2835,2835,0
20230628,110300,66680880,2835,2835,2835,2835,0
20230628,110200,66680880,2835,2835,2835,2835,0
20230628,110100,66680880,2835,2835,2835,2835,0
20230628,110000,66680880,2835,2835,2835,2835,0
20230628,105900,66680880,2835,2835,2835,2835,0
20230628,105800,66680880,2835,2835,2835,2835,0
20230628,105700,66680880,2835,2835,2835,2835,99
20230628,105600,66400215,2835,2835,2835,2835,1500
20230628,105500,62147715,2835,2840,2840,2835,334
20230628,105400,61200645,2840,2840,2840,2840,0
20230628,105300,61200645,2840,2840,2840,2840,0
20230628,105200,61200645,2840,2840,2840,2840,0
20230628,105100,61200645,2840,2840,2840,2840,0
20230628,105000,61200645,2840,2840,2840,2840,0
20230628,104900,61200645,2840,2840,2840,2840,2
20230628,104800,61194965,2835,2835,2835,2835,5
20230628,104700,61180790,2840,2840,2840,2840,0
20230628,104600,61180790,2840,2840,2840,2840,0
20230628,104500,61180790,2840,2840,2840,2840,0
20230628,104400,61180790,2840,2840,2840,2840,0
20230628,104300,61180790,2840,2840,2840,2840,0
20230628,104200,61180790,2840,2840,2840,2840,0
20230628,104100,61180790,2840,2840,2840,2840,459
20230628,104000,59877230,2845,2845,2845,2845,0
20230628,103900,59877230,2845,2845,2845,2845,5
20230628,103800,59863005,2840,2840,2840,2840,0
20230628,103700,59863005,2840,2840,2840,2840,0
20230628,103600,59863005,2840,2840,2840,2840,100
20230628,103500,59579005,2840,2840,2840,2840,0
20230628,103400,59579005,2840,2840,2840,2840,0
20230628,103300,59579005,2840,2840,2840,2840,0
20230628,103200,59579005,2840,2840,2840,2840,0
20230628,103100,59579005,2840,2840,2840,2840,0
20230628,103000,59579005,2840,2840,2840,2840,0
20230628,102900,59579005,2840,2840,2840,2840,0
20230628,102800,59579005,2840,2840,2840,2840,0
20230628,102700,59579005,2840,2840,2840,2840,0
20230628,102600,59579005,2840,2840,2840,2840,100
20230628,102500,59295005,2845,2845,2845,2845,0
20230628,102400,59295005,2845,2845,2845,2845,50
20230628,102300,59152755,2845,2845,2845,2845,0
20230628,102200,59152755,2845,2845,2845,2845,0
20230628,102100,59152755,2845,2845,2845,2845,0
20230628,102000,59152755,2845,2845,2845,2845,0
20230628,101900,59152755,2845,2845,2845,2845,0
20230628,101800,59152755,2845,2845,2845,2845,0
20230628,101700,59152755,2845,2845,2845,2845,0
20230628,101600,59152755,2845,2845,2845,2845,0
20230628,101500,59152755,2845,2845,2845,2845,1000
20230628,101400,56307755,2845,2845,2845,2845,336
20230628,101300,55351835,2845,2845,2845,2845,1600
20230628,101200,50799835,2840,2840,2840,2840,0
20230628,101100,50799835,2840,2840,2840,2840,0
20230628,101000,50799835,2840,2840,2840,2840,1
20230628,100900,50796995,2840,2840,2840,2840,0
20230628,100800,50796995,2840,2840,2840,2840,0
20230628,100700,50796995,2840,2840,2840,2840,0
20230628,100600,50796995,2840,2840,2840,2840,0
20230628,100500,50796995,2840,2840,2840,2840,0
20230628,100400,50796995,2840,2840,2840,2840,0
20230628,100300,50796995,2840,2840,2840,2840,0
20230628,100200,50796995,2840,2840,2840,2840,0
20230628,100100,50796995,2840,2840,2840,2840,0
20230628,100000,50796995,2840,2840,2840,2840,0
20230628,095900,50796995,2840,2840,2840,2840,0
20230628,095800,50796995,2840,2840,2840,2840,0
20230628,095700,50796995,2840,2840,2840,2840,303
20230628,095600,49936475,2840,2840,2840,2840,0
20230628,095500,49936475,2840,2840,2840,2840,0
20230628,095400,49936475,2840,2840,2840,2840,0
20230628,095300,49936475,2840,2840,2840,2840,603
20230628,095200,48223955,2835,2835,2835,2835,0
20230628,095100,48223955,2835,2835,2835,2835,0
20230628,095000,48223955,2835,2835,2835,2835,0
20230628,094900,48223955,2835,2835,2835,2835,250
20230628,094800,47515205,2835,2835,2835,2835,0
20230628,094700,47515205,2835,2835,2835,2835,0
20230628,094600,47515205,2835,2835,2835,2835,100
20230628,094500,47231705,2845,2845,2845,2845,0
20230628,094400,47231705,2845,2845,2845,2845,600
20230628,094300,45524705,2845,2830,2845,2830,2400
20230628,094200,38704590,2830,2830,2830,2830,154
20230628,094100,38268770,2830,2835,2835,2830,3459
20230628,094000,28478930,2835,2835,2835,2835,2
20230628,093900,28473260,2835,2835,2835,2835,300
20230628,093800,27622760,2840,2840,2840,2840,0
20230628,093700,27622760,2840,2840,2840,2840,0
20230628,093600,27622760,2840,2840,2840,2840,0
20230628,093500,27622760,2840,2840,2840,2840,0
20230628,093400,27622760,2840,2840,2840,2840,0
20230628,093300,27622760,2840,2840,2840,2840,0
20230628,093200,27622760,2840,2840,2840,2840,0
20230628,093100,27622760,2840,2835,2840,2835,541
20230628,093000,26087525,2845,2840,2845,2840,227
20230628,092900,25442825,2840,2840,2840,2840,384
20230628,092800,24352265,2840,2840,2840,2840,299
20230628,092700,23503105,2840,2840,2840,2840,0
20230628,092600,23503105,2840,2840,2840,2840,500
20230628,092500,22083105,2835,2835,2835,2835,0
20230628,092400,22083105,2835,2835,2835,2835,0
20230628,092300,22083105,2835,2835,2835,2835,0
20230628,092200,22083105,2835,2835,2835,2835,0
20230628,092100,22083105,2835,2835,2835,2835,799
20230628,092000,19817940,2835,2840,2840,2835,200
20230628,091900,19250785,2840,2840,2840,2840,0
20230628,091800,19250785,2840,2840,2840,2840,0
20230628,091700,19250785,2840,2840,2840,2840,0
20230628,091600,19250785,2840,2840,2840,2840,1
20230628,091500,19247945,2840,2840,2840,2840,0
20230628,091400,19247945,2840,2840,2840,2840,300
20230628,091300,18395945,2845,2845,2845,2845,0
20230628,091200,18395945,2845,2845,2845,2845,0
20230628,091100,18395945,2845,2845,2845,2845,0
20230628,091000,18395945,2845,2845,2845,2845,280
20230628,090900,17599345,2845,2845,2845,2845,0
20230628,090800,17599345,2845,2845,2845,2845,2
20230628,090700,17593655,2845,2845,2850,2845,414
20230628,090600,16415255,2845,2845,2845,2845,7
20230628,090500,16395340,2845,2845,2845,2845,0
20230628,090400,16395340,2845,2845,2845,2845,0
20230628,090300,16395340,2845,2845,2845,2845,0
20230628,090200,16395340,2845,2845,2845,2845,4
20230628,090100,16383960,2840,2840,2840,2840,5000
20230628,090000,2183960,2840,2840,2840,2840,769