288490/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,203000,867850,51,51,51,51,1
20230628,202900,867850,51,51,51,51,0
20230628,202800,867850,51,51,51,51,0
20230628,202700,867850,51,51,51,51,0
20230628,202600,867850,51,51,51,51,0
20230628,202500,867850,51,51,51,51,0
20230628,202400,867850,51,51,51,51,0
20230628,202300,867850,51,51,51,51,0
20230628,202200,867850,51,51,51,51,0
20230628,202100,867850,51,51,51,51,0
20230628,202000,867850,51,51,51,51,0
20230628,201900,867850,51,51,51,51,0
20230628,201800,867850,51,51,51,51,0
20230628,201700,867850,51,51,51,51,0
20230628,201600,867850,51,51,51,51,0
20230628,201500,867850,51,51,51,51,0
20230628,201400,867850,51,51,51,51,0
20230628,201300,867850,51,51,51,51,0
20230628,201200,867850,51,51,51,51,0
20230628,201100,867850,51,51,51,51,0
20230628,201000,867850,51,51,51,51,0
20230628,200900,867850,51,51,51,51,0
20230628,200800,867850,51,51,51,51,0
20230628,200700,867850,51,51,51,51,0
20230628,200600,867850,51,51,51,51,0
20230628,200500,867850,51,51,51,51,0
20230628,200400,867850,51,51,51,51,0
20230628,200300,867850,51,51,51,51,0
20230628,200200,867850,51,51,51,51,0
20230628,200100,867850,51,51,51,51,0
20230628,200000,867850,51,51,51,51,1
20230628,195900,867850,51,51,51,51,0
20230628,195800,867850,51,51,51,51,0
20230628,195700,867850,51,51,51,51,0
20230628,195600,867850,51,51,51,51,0
20230628,195500,867850,51,51,51,51,0
20230628,195400,867850,51,51,51,51,0
20230628,195300,867850,51,51,51,51,0
20230628,195200,867850,51,51,51,51,0
20230628,195100,867850,51,51,51,51,0
20230628,195000,867850,51,51,51,51,0
20230628,194900,867850,51,51,51,51,0
20230628,194800,867850,51,51,51,51,0
20230628,194700,867850,51,51,51,51,0
20230628,194600,867850,51,51,51,51,0
20230628,194500,867850,51,51,51,51,0
20230628,194400,867850,51,51,51,51,0
20230628,194300,867850,51,51,51,51,0
20230628,194200,867850,51,51,51,51,0
20230628,194100,867850,51,51,51,51,0
20230628,194000,867850,51,51,51,51,0
20230628,193900,867850,51,51,51,51,0
20230628,193800,867850,51,51,51,51,0
20230628,193700,867850,51,51,51,51,0
20230628,193600,867850,51,51,51,51,0
20230628,193500,867850,51,51,51,51,0
20230628,193400,867850,51,51,51,51,0
20230628,193300,867850,51,51,51,51,0
20230628,193200,867850,51,51,51,51,0
20230628,193100,867850,51,51,51,51,0
20230628,193000,867850,51,51,51,51,1
20230628,192900,867850,51,51,51,51,0
20230628,192800,867850,51,51,51,51,0
20230628,192700,867850,51,51,51,51,0
20230628,192600,867850,51,51,51,51,0
20230628,192500,867850,51,51,51,51,0
20230628,192400,867850,51,51,51,51,0
20230628,192300,867850,51,51,51,51,0
20230628,192200,867850,51,51,51,51,0
20230628,192100,867850,51,51,51,51,0
20230628,192000,867850,51,51,51,51,0
20230628,191900,867850,51,51,51,51,0
20230628,191800,867850,51,51,51,51,0
20230628,191700,867850,51,51,51,51,0
20230628,191600,867850,51,51,51,51,0
20230628,191500,867850,51,51,51,51,0
20230628,191400,867850,51,51,51,51,0
20230628,191300,867850,51,51,51,51,0
20230628,191200,867850,51,51,51,51,0
20230628,191100,867850,51,51,51,51,0
20230628,191000,867850,51,51,51,51,0
20230628,190900,867850,51,51,51,51,0
20230628,190800,867850,51,51,51,51,0
20230628,190700,867850,51,51,51,51,0
20230628,190600,867850,51,51,51,51,0
20230628,190500,867850,51,51,51,51,0
20230628,190400,867850,51,51,51,51,0
20230628,190300,867850,51,51,51,51,0
20230628,190200,867850,51,51,51,51,0
20230628,190100,867850,51,51,51,51,0
20230628,190000,867850,51,51,51,51,1
20230628,185900,867850,51,51,51,51,0
20230628,185800,867850,51,51,51,51,0
20230628,185700,867850,51,51,51,51,0
20230628,185600,867850,51,51,51,51,0
20230628,185500,867850,51,51,51,51,0
20230628,185400,867850,51,51,51,51,0
20230628,185300,867850,51,51,51,51,0
20230628,185200,867850,51,51,51,51,0
20230628,185100,867850,51,51,51,51,0
20230628,185000,867850,51,51,51,51,0
20230628,184900,867850,51,51,51,51,0
20230628,184800,867850,51,51,51,51,0
20230628,184700,867850,51,51,51,51,0
20230628,184600,867850,51,51,51,51,0
20230628,184500,867850,51,51,51,51,0
20230628,184400,867850,51,51,51,51,0
20230628,184300,867850,51,51,51,51,0
20230628,184200,867850,51,51,51,51,0
20230628,184100,867850,51,51,51,51,0
20230628,184000,867850,51,51,51,51,0
20230628,183900,867850,51,51,51,51,0
20230628,183800,867850,51,51,51,51,0
20230628,183700,867850,51,51,51,51,0
20230628,183600,867850,51,51,51,51,0
20230628,183500,867850,51,51,51,51,0
20230628,183400,867850,51,51,51,51,0
20230628,183300,867850,51,51,51,51,0
20230628,183200,867850,51,51,51,51,0
20230628,183100,867850,51,51,51,51,0
20230628,183000,867850,51,51,51,51,1
20230628,182900,867850,51,51,51,51,0
20230628,182800,867850,51,51,51,51,0
20230628,182700,867850,51,51,51,51,0
20230628,182600,867850,51,51,51,51,0
20230628,182500,867850,51,51,51,51,0
20230628,182400,867850,51,51,51,51,0
20230628,182300,867850,51,51,51,51,0
20230628,182200,867850,51,51,51,51,0
20230628,182100,867850,51,51,51,51,0
20230628,182000,867850,51,51,51,51,0
20230628,181900,867850,51,51,51,51,0
20230628,181800,867850,51,51,51,51,0
20230628,181700,867850,51,51,51,51,0
20230628,181600,867850,51,51,51,51,0
20230628,181500,867850,51,51,51,51,0
20230628,181400,867850,51,51,51,51,0
20230628,181300,867850,51,51,51,51,0
20230628,181200,867850,51,51,51,51,0
20230628,181100,867850,51,51,51,51,0
20230628,181000,867850,51,51,51,51,0
20230628,180900,867850,51,51,51,51,0
20230628,180800,867850,51,51,51,51,0
20230628,180700,867850,51,51,51,51,0
20230628,180600,867850,51,51,51,51,0
20230628,180500,867850,51,51,51,51,0
20230628,180400,867850,51,51,51,51,0
20230628,180300,867850,51,51,51,51,0
20230628,180200,867850,51,51,51,51,0
20230628,180100,867850,51,51,51,51,0
20230628,180000,867850,51,51,51,51,1
20230628,175900,867850,51,51,51,51,0
20230628,175800,867850,51,51,51,51,0
20230628,175700,867850,51,51,51,51,0
20230628,175600,867850,51,51,51,51,0
20230628,175500,867850,51,51,51,51,0
20230628,175400,867850,51,51,51,51,0
20230628,175300,867850,51,51,51,51,0
20230628,175200,867850,51,51,51,51,0
20230628,175100,867850,51,51,51,51,0
20230628,175000,867850,51,51,51,51,0
20230628,174900,867850,51,51,51,51,0
20230628,174800,867850,51,51,51,51,0
20230628,174700,867850,51,51,51,51,0
20230628,174600,867850,51,51,51,51,0
20230628,174500,867850,51,51,51,51,0
20230628,174400,867850,51,51,51,51,0
20230628,174300,867850,51,51,51,51,0
20230628,174200,867850,51,51,51,51,0
20230628,174100,867850,51,51,51,51,0
20230628,174000,867850,51,51,51,51,0
20230628,173900,867850,51,51,51,51,0
20230628,173800,867850,51,51,51,51,0
20230628,173700,867850,51,51,51,51,0
20230628,173600,867850,51,51,51,51,0
20230628,173500,867850,51,51,51,51,0
20230628,173400,867850,51,51,51,51,0
20230628,173300,867850,51,51,51,51,0
20230628,173200,867850,51,51,51,51,0
20230628,173100,867850,51,51,51,51,0
20230628,173000,867850,51,51,51,51,1
20230628,172900,867850,51,51,51,51,0
20230628,172800,867850,51,51,51,51,0
20230628,172700,867850,51,51,51,51,0
20230628,172600,867850,51,51,51,51,0
20230628,172500,867850,51,51,51,51,0
20230628,172400,867850,51,51,51,51,0
20230628,172300,867850,51,51,51,51,0
20230628,172200,867850,51,51,51,51,0
20230628,172100,867850,51,51,51,51,0
20230628,172000,867850,51,51,51,51,0
20230628,171900,867850,51,51,51,51,0
20230628,171800,867850,51,51,51,51,0
20230628,171700,867850,51,51,51,51,0
20230628,171600,867850,51,51,51,51,0
20230628,171500,867850,51,51,51,51,0
20230628,171400,867850,51,51,51,51,0
20230628,171300,867850,51,51,51,51,0
20230628,171200,867850,51,51,51,51,0
20230628,171100,867850,51,51,51,51,0
20230628,171000,867850,51,51,51,51,0
20230628,170900,867850,51,51,51,51,0
20230628,170800,867850,51,51,51,51,0
20230628,170700,867850,51,51,51,51,0
20230628,170600,867850,51,51,51,51,0
20230628,170500,867850,51,51,51,51,0
20230628,170400,867850,51,51,51,51,0
20230628,170300,867850,51,51,51,51,0
20230628,170200,867850,51,51,51,51,0
20230628,170100,867850,51,51,51,51,0
20230628,170000,867850,51,51,51,51,1
20230628,165900,867850,51,51,51,51,0
20230628,165800,867850,51,51,51,51,0
20230628,165700,867850,51,51,51,51,0
20230628,165600,867850,51,51,51,51,0
20230628,165500,867850,51,51,51,51,0
20230628,165400,867850,51,51,51,51,0
20230628,165300,867850,51,51,51,51,0
20230628,165200,867850,51,51,51,51,0
20230628,165100,867850,51,51,51,51,0
20230628,165000,867850,51,51,51,51,0
20230628,164900,867850,51,51,51,51,0
20230628,164800,867850,51,51,51,51,0
20230628,164700,867850,51,51,51,51,0
20230628,164600,867850,51,51,51,51,0
20230628,164500,867850,51,51,51,51,0
20230628,164400,867850,51,51,51,51,0
20230628,164300,867850,51,51,51,51,0
20230628,164200,867850,51,51,51,51,0
20230628,164100,867850,51,51,51,51,0
20230628,164000,867850,51,51,51,51,0
20230628,163900,867850,51,51,51,51,0
20230628,163800,867850,51,51,51,51,0
20230628,163700,867850,51,51,51,51,0
20230628,163600,867850,51,51,51,51,0
20230628,163500,867850,51,51,51,51,0
20230628,163400,867850,51,51,51,51,0
20230628,163300,867850,51,51,51,51,0
20230628,163200,867850,51,51,51,51,0
20230628,163100,867850,51,51,51,51,0
20230628,163000,867850,51,51,51,51,1
20230628,162900,867850,51,51,51,51,0
20230628,162800,867850,51,51,51,51,0
20230628,162700,867850,51,51,51,51,0
20230628,162600,867850,51,51,51,51,0
20230628,162500,867850,51,51,51,51,0
20230628,162400,867850,51,51,51,51,0
20230628,162300,867850,51,51,51,51,0
20230628,162200,867850,51,51,51,51,0
20230628,162100,867850,51,51,51,51,0
20230628,162000,867850,51,51,51,51,0
20230628,161900,867850,51,51,51,51,0
20230628,161800,867850,51,51,51,51,0
20230628,161700,867850,51,51,51,51,0
20230628,161600,867850,51,51,51,51,0
20230628,161500,867850,51,51,51,51,0
20230628,161400,867850,51,51,51,51,0
20230628,161300,867850,51,51,51,51,0
20230628,161200,867850,51,51,51,51,0
20230628,161100,867850,51,51,51,51,0
20230628,161000,867850,51,51,51,51,0
20230628,160900,867850,51,51,51,51,0
20230628,160800,867850,51,51,51,51,0
20230628,160700,867850,51,51,51,51,0
20230628,160600,867850,51,51,51,51,0
20230628,160500,867850,51,51,51,51,0
20230628,160400,867850,51,51,51,51,0
20230628,160300,867850,51,51,51,51,0
20230628,160200,867850,51,51,51,51,0
20230628,160100,867850,51,51,51,51,0
20230628,160000,867850,51,51,51,51,1
20230628,155900,867850,51,51,51,51,0
20230628,155800,867850,51,51,51,51,0
20230628,155700,867850,51,51,51,51,0
20230628,155600,867850,51,51,51,51,0
20230628,155500,867850,51,51,51,51,0
20230628,155400,867850,51,51,51,51,0
20230628,155300,867850,51,51,51,51,0
20230628,155200,867850,51,51,51,51,0
20230628,155100,867850,51,51,51,51,0
20230628,155000,867850,51,51,51,51,0
20230628,154900,867850,51,51,51,51,0
20230628,154800,867850,51,51,51,51,0
20230628,154700,867850,51,51,51,51,0
20230628,154600,867850,51,51,51,51,0
20230628,154500,867850,51,51,51,51,0
20230628,154400,867850,51,51,51,51,0
20230628,154300,867850,51,51,51,51,0
20230628,154200,867850,51,51,51,51,0
20230628,154100,867850,51,51,51,51,0
20230628,154000,867850,51,51,51,51,0
20230628,153900,867850,51,51,51,51,0
20230628,153800,867850,51,51,51,51,0
20230628,153700,867850,51,51,51,51,0
20230628,153600,867850,51,51,51,51,0
20230628,153500,867850,51,51,51,51,0
20230628,153400,867850,51,51,51,51,0
20230628,153300,867850,51,51,51,51,0
20230628,153200,867850,51,51,51,51,0
20230628,153100,867850,51,51,51,51,0
20230628,153000,867850,51,51,51,51,2
20230628,152900,867799,50,50,50,50,0
20230628,152800,867799,50,50,50,50,0
20230628,152700,867799,50,50,50,50,0
20230628,152600,867799,50,50,50,50,0
20230628,152500,867799,50,50,50,50,0
20230628,152400,867799,50,50,50,50,0
20230628,152300,867799,50,50,50,50,0
20230628,152200,867799,50,50,50,50,0
20230628,152100,867799,50,50,50,50,0
20230628,152000,867799,50,50,50,50,0
20230628,151900,867799,50,50,50,50,0
20230628,151800,867799,50,50,50,50,0
20230628,151700,867799,50,50,50,50,0
20230628,151600,867799,50,50,50,50,0
20230628,151500,867799,50,50,50,50,0
20230628,151400,867799,50,50,50,50,0
20230628,151300,867799,50,50,50,50,0
20230628,151200,867799,50,50,50,50,0
20230628,151100,867799,50,50,50,50,0
20230628,151000,867799,50,50,50,50,0
20230628,150900,867799,50,50,50,50,0
20230628,150800,867799,50,50,50,50,0
20230628,150700,867799,50,50,50,50,929
20230628,150600,821349,50,50,50,50,0
20230628,150500,821349,50,50,50,50,0
20230628,150400,821349,50,50,50,50,0
20230628,150300,821349,50,50,50,50,0
20230628,150200,821349,50,50,50,50,0
20230628,150100,821349,50,50,50,50,0
20230628,150000,821349,50,50,50,50,0
20230628,145900,821349,50,50,50,50,0
20230628,145800,821349,50,50,50,50,0
20230628,145700,821349,50,50,50,50,0
20230628,145600,821349,50,50,50,50,0
20230628,145500,821349,50,50,50,50,0
20230628,145400,821349,50,50,50,50,0
20230628,145300,821349,50,50,50,50,0
20230628,145200,821349,50,50,50,50,0
20230628,145100,821349,50,50,50,50,0
20230628,145000,821349,50,50,50,50,0
20230628,144900,821349,50,50,50,50,0
20230628,144800,821349,50,50,50,50,0
20230628,144700,821349,50,50,50,50,0
20230628,144600,821349,50,50,50,50,0
20230628,144500,821349,50,50,50,50,0
20230628,144400,821349,50,50,50,50,0
20230628,144300,821349,50,50,50,50,59
20230628,144200,818399,50,50,50,50,0
20230628,144100,818399,50,50,50,50,0
20230628,144000,818399,50,50,50,50,0
20230628,143900,818399,50,50,50,50,0
20230628,143800,818399,50,50,50,50,0
20230628,143700,818399,50,50,50,50,0
20230628,143600,818399,50,50,50,50,0
20230628,143500,818399,50,50,50,50,0
20230628,143400,818399,50,50,50,50,0
20230628,143300,818399,50,50,50,50,0
20230628,143200,818399,50,50,50,50,0
20230628,143100,818399,50,50,50,50,0
20230628,143000,818399,50,50,50,50,0
20230628,142900,818399,50,50,50,50,0
20230628,142800,818399,50,50,50,50,0
20230628,142700,818399,50,50,50,50,0
20230628,142600,818399,50,50,50,50,0
20230628,142500,818399,50,50,50,50,0
20230628,142400,818399,50,50,50,50,0
20230628,142300,818399,50,50,50,50,0
20230628,142200,818399,50,50,50,50,0
20230628,142100,818399,50,50,50,50,0
20230628,142000,818399,50,50,50,50,0
20230628,141900,818399,50,50,50,50,0
20230628,141800,818399,50,50,50,50,0
20230628,141700,818399,50,50,50,50,0
20230628,141600,818399,50,50,50,50,0
20230628,141500,818399,50,50,50,50,0
20230628,141400,818399,50,50,50,50,0
20230628,141300,818399,50,50,50,50,0
20230628,141200,818399,50,50,50,50,0
20230628,141100,818399,50,50,50,50,0
20230628,141000,818399,50,50,50,50,0
20230628,140900,818399,50,50,50,50,0
20230628,140800,818399,50,50,50,50,0
20230628,140700,818399,50,50,50,50,0
20230628,140600,818399,50,50,50,50,0
20230628,140500,818399,50,50,50,50,0
20230628,140400,818399,50,50,50,50,0
20230628,140300,818399,50,50,50,50,0
20230628,140200,818399,50,50,50,50,0
20230628,140100,818399,50,50,50,50,0
20230628,140000,818399,50,50,50,50,0
20230628,135900,818399,50,50,50,50,0
20230628,135800,818399,50,50,50,50,0
20230628,135700,818399,50,50,50,50,0
20230628,135600,818399,50,50,50,50,0
20230628,135500,818399,50,50,50,50,0
20230628,135400,818399,50,50,50,50,0
20230628,135300,818399,50,50,50,50,0
20230628,135200,818399,50,50,50,50,0
20230628,135100,818399,50,50,50,50,11
20230628,135000,817849,50,50,50,50,0
20230628,134900,817849,50,50,50,50,0
20230628,134800,817849,50,50,50,50,0
20230628,134700,817849,50,50,50,50,0
20230628,134600,817849,50,50,50,50,0
20230628,134500,817849,50,50,50,50,0
20230628,134400,817849,50,50,50,50,0
20230628,134300,817849,50,50,50,50,0
20230628,134200,817849,50,50,50,50,0
20230628,134100,817849,50,50,50,50,0
20230628,134000,817849,50,50,50,50,1
20230628,133900,817799,49,49,49,49,0
20230628,133800,817799,49,49,49,49,0
20230628,133700,817799,49,49,49,49,0
20230628,133600,817799,49,49,49,49,0
20230628,133500,817799,49,49,49,49,0
20230628,133400,817799,49,49,49,49,0
20230628,133300,817799,49,49,49,49,0
20230628,133200,817799,49,49,49,49,0
20230628,133100,817799,49,49,49,49,0
20230628,133000,817799,49,49,49,49,0
20230628,132900,817799,49,49,49,49,1873
20230628,132800,726022,51,51,51,51,0
20230628,132700,726022,51,51,51,51,0
20230628,132600,726022,51,51,51,51,299
20230628,132500,710773,51,51,51,51,0
20230628,132400,710773,51,51,51,51,0
20230628,132300,710773,51,51,51,51,0
20230628,132200,710773,51,51,51,51,0
20230628,132100,710773,51,51,51,51,0
20230628,132000,710773,51,51,51,51,0
20230628,131900,710773,51,51,51,51,0
20230628,131800,710773,51,51,51,51,0
20230628,131700,710773,51,51,51,51,0
20230628,131600,710773,51,51,51,51,0
20230628,131500,710773,51,51,51,51,0
20230628,131400,710773,51,51,51,51,0
20230628,131300,710773,51,51,51,51,0
20230628,131200,710773,51,51,51,51,0
20230628,131100,710773,51,51,51,51,0
20230628,131000,710773,51,51,51,51,0
20230628,130900,710773,51,51,51,51,0
20230628,130800,710773,51,51,51,51,0
20230628,130700,710773,51,51,51,51,0
20230628,130600,710773,51,51,51,51,1
20230628,130500,710722,51,51,51,51,0
20230628,130400,710722,51,51,51,51,0
20230628,130300,710722,51,51,51,51,0
20230628,130200,710722,51,51,51,51,0
20230628,130100,710722,51,51,51,51,0
20230628,130000,710722,51,51,51,51,0
20230628,125900,710722,51,51,51,51,0
20230628,125800,710722,51,51,51,51,0
20230628,125700,710722,51,51,51,51,0
20230628,125600,710722,51,51,51,51,0
20230628,125500,710722,51,51,51,51,0
20230628,125400,710722,51,51,51,51,0
20230628,125300,710722,51,51,51,51,0
20230628,125200,710722,51,51,51,51,0
20230628,125100,710722,51,51,51,51,0
20230628,125000,710722,51,51,51,51,0
20230628,124900,710722,51,51,51,51,0
20230628,124800,710722,51,51,51,51,0
20230628,124700,710722,51,51,51,51,41
20230628,124600,708631,51,51,51,51,0
20230628,124500,708631,51,51,51,51,0
20230628,124400,708631,51,51,51,51,0
20230628,124300,708631,51,51,51,51,0
20230628,124200,708631,51,51,51,51,0
20230628,124100,708631,51,51,51,51,0
20230628,124000,708631,51,51,51,51,0
20230628,123900,708631,51,51,51,51,0
20230628,123800,708631,51,51,51,51,0
20230628,123700,708631,51,51,51,51,0
20230628,123600,708631,51,51,51,51,0
20230628,123500,708631,51,51,51,51,0
20230628,123400,708631,51,51,51,51,0
20230628,123300,708631,51,51,51,51,0
20230628,123200,708631,51,51,51,51,0
20230628,123100,708631,51,51,51,51,0
20230628,123000,708631,51,51,51,51,0
20230628,122900,708631,51,51,51,51,12
20230628,122800,708019,51,51,51,51,0
20230628,122700,708019,51,51,51,51,0
20230628,122600,708019,51,51,51,51,0
20230628,122500,708019,51,51,51,51,0
20230628,122400,708019,51,51,51,51,0
20230628,122300,708019,51,51,51,51,0
20230628,122200,708019,51,51,51,51,0
20230628,122100,708019,51,51,51,51,0
20230628,122000,708019,51,51,51,51,0
20230628,121900,708019,51,51,51,51,1002
20230628,121800,656917,51,51,51,51,33
20230628,121700,655234,51,51,51,51,0
20230628,121600,655234,51,51,51,51,0
20230628,121500,655234,51,51,51,51,0
20230628,121400,655234,51,51,51,51,0
20230628,121300,655234,51,51,51,51,0
20230628,121200,655234,51,51,51,51,0
20230628,121100,655234,51,51,51,51,0
20230628,121000,655234,51,51,51,51,0
20230628,120900,655234,51,51,51,51,0
20230628,120800,655234,51,51,51,51,0
20230628,120700,655234,51,51,51,51,0
20230628,120600,655234,51,51,51,51,0
20230628,120500,655234,51,51,51,51,0
20230628,120400,655234,51,51,51,51,0
20230628,120300,655234,51,51,51,51,1
20230628,120200,655183,49,49,49,49,0
20230628,120100,655183,49,49,49,49,0
20230628,120000,655183,49,49,49,49,0
20230628,115900,655183,49,49,49,49,0
20230628,115800,655183,49,50,51,49,10100
20230628,115700,147130,50,50,50,50,100
20230628,115600,142130,50,50,50,50,0
20230628,115500,142130,50,50,50,50,0
20230628,115400,142130,50,50,50,50,0
20230628,115300,142130,50,50,50,50,10
20230628,115200,141630,50,50,50,50,0
20230628,115100,141630,50,50,50,50,199
20230628,115000,131680,50,50,50,50,0
20230628,114900,131680,50,50,50,50,0
20230628,114800,131680,50,50,50,50,0
20230628,114700,131680,50,50,50,50,0
20230628,114600,131680,50,50,50,50,0
20230628,114500,131680,50,50,50,50,0
20230628,114400,131680,50,50,50,50,0
20230628,114300,131680,50,50,50,50,1
20230628,114200,131630,51,51,51,51,0
20230628,114100,131630,51,51,51,51,0
20230628,114000,131630,51,51,51,51,0
20230628,113900,131630,51,51,51,51,0
20230628,113800,131630,51,51,51,51,0
20230628,113700,131630,51,51,51,51,0
20230628,113600,131630,51,51,51,51,0
20230628,113500,131630,51,51,51,51,0
20230628,113400,131630,51,51,51,51,0
20230628,113300,131630,51,51,51,51,0
20230628,113200,131630,51,51,51,51,0
20230628,113100,131630,51,51,51,51,0
20230628,113000,131630,51,51,51,51,0
20230628,112900,131630,51,51,51,51,0
20230628,112800,131630,51,51,51,51,0
20230628,112700,131630,51,51,51,51,0
20230628,112600,131630,51,51,51,51,0
20230628,112500,131630,51,51,51,51,0
20230628,112400,131630,51,51,51,51,0
20230628,112300,131630,51,51,51,51,0
20230628,112200,131630,51,51,51,51,0
20230628,112100,131630,51,51,51,51,0
20230628,112000,131630,51,51,51,51,0
20230628,111900,131630,51,51,51,51,0
20230628,111800,131630,51,51,51,51,0
20230628,111700,131630,51,51,51,51,0
20230628,111600,131630,51,51,51,51,0
20230628,111500,131630,51,51,51,51,0
20230628,111400,131630,51,51,51,51,0
20230628,111300,131630,51,51,51,51,0
20230628,111200,131630,51,51,51,51,0
20230628,111100,131630,51,51,51,51,0
20230628,111000,131630,51,51,51,51,0
20230628,110900,131630,51,51,51,51,0
20230628,110800,131630,51,51,51,51,0
20230628,110700,131630,51,51,51,51,0
20230628,110600,131630,51,51,51,51,0
20230628,110500,131630,51,51,51,51,0
20230628,110400,131630,51,51,51,51,0
20230628,110300,131630,51,51,51,51,0
20230628,110200,131630,51,51,51,51,0
20230628,110100,131630,51,51,51,51,0
20230628,110000,131630,51,51,51,51,0
20230628,105900,131630,51,51,51,51,0
20230628,105800,131630,51,51,51,51,0
20230628,105700,131630,51,51,51,51,0
20230628,105600,131630,51,51,51,51,0
20230628,105500,131630,51,51,51,51,0
20230628,105400,131630,51,51,51,51,0
20230628,105300,131630,51,51,51,51,0
20230628,105200,131630,51,51,51,51,0
20230628,105100,131630,51,51,51,51,1680
20230628,105000,45950,51,51,51,51,0
20230628,104900,45950,51,51,51,51,0
20230628,104800,45950,51,51,51,51,0
20230628,104700,45950,51,51,51,51,0
20230628,104600,45950,51,51,51,51,0
20230628,104500,45950,51,51,51,51,0
20230628,104400,45950,51,51,51,51,0
20230628,104300,45950,51,51,51,51,0
20230628,104200,45950,51,51,51,51,0
20230628,104100,45950,51,51,51,51,0
20230628,104000,45950,51,51,51,51,0
20230628,103900,45950,51,51,51,51,0
20230628,103800,45950,51,51,51,51,0
20230628,103700,45950,51,51,51,51,0
20230628,103600,45950,51,51,51,51,0
20230628,103500,45950,51,51,51,51,0
20230628,103400,45950,51,51,51,51,0
20230628,103300,45950,51,51,51,51,0
20230628,103200,45950,51,51,51,51,0
20230628,103100,45950,51,51,51,51,0
20230628,103000,45950,51,51,51,51,0
20230628,102900,45950,51,51,51,51,193
20230628,102800,36107,51,51,51,51,0
20230628,102700,36107,51,51,51,51,0
20230628,102600,36107,51,51,51,51,0
20230628,102500,36107,51,51,51,51,0
20230628,102400,36107,51,51,51,51,0
20230628,102300,36107,51,51,51,51,0
20230628,102200,36107,51,51,51,51,244
20230628,102100,23663,51,51,51,51,0
20230628,102000,23663,51,51,51,51,0
20230628,101900,23663,51,51,51,51,0
20230628,101800,23663,51,51,51,51,0
20230628,101700,23663,51,51,51,51,0
20230628,101600,23663,51,51,51,51,0
20230628,101500,23663,51,51,51,51,0
20230628,101400,23663,51,51,51,51,0
20230628,101300,23663,51,51,51,51,1
20230628,101200,23612,51,51,51,51,200
20230628,101100,13412,50,50,50,50,0
20230628,101000,13412,50,50,50,50,0
20230628,100900,13412,50,50,50,50,0
20230628,100800,13412,50,50,50,50,0
20230628,100700,13412,50,50,50,50,0
20230628,100600,13412,50,50,50,50,1
20230628,100500,13362,51,51,51,51,0
20230628,100400,13362,51,51,51,51,0
20230628,100300,13362,51,51,51,51,0
20230628,100200,13362,51,51,51,51,0
20230628,100100,13362,51,51,51,51,0
20230628,100000,13362,51,51,51,51,0
20230628,095900,13362,51,51,51,51,0
20230628,095800,13362,51,51,51,51,0
20230628,095700,13362,51,51,51,51,0
20230628,095600,13362,51,51,51,51,0
20230628,095500,13362,51,51,51,51,50
20230628,095400,10812,51,51,51,51,0
20230628,095300,10812,51,51,51,51,0
20230628,095200,10812,51,51,51,51,0
20230628,095100,10812,51,51,51,51,0
20230628,095000,10812,51,51,51,51,0
20230628,094900,10812,51,51,51,51,0
20230628,094800,10812,51,51,51,51,0
20230628,094700,10812,51,51,51,51,0
20230628,094600,10812,51,51,51,51,0
20230628,094500,10812,51,51,51,51,0
20230628,094400,10812,51,51,51,51,0
20230628,094300,10812,51,51,51,51,0
20230628,094200,10812,51,51,51,51,0
20230628,094100,10812,51,51,51,51,0
20230628,094000,10812,51,51,51,51,0
20230628,093900,10812,51,51,51,51,0
20230628,093800,10812,51,51,51,51,0
20230628,093700,10812,51,51,51,51,2
20230628,093600,10710,51,51,51,51,0
20230628,093500,10710,51,51,51,51,0
20230628,093400,10710,51,51,51,51,0
20230628,093300,10710,51,51,51,51,0
20230628,093200,10710,51,51,51,51,0
20230628,093100,10710,51,51,51,51,0
20230628,093000,10710,51,51,51,51,0
20230628,092900,10710,51,51,51,51,0
20230628,092800,10710,51,51,51,51,0
20230628,092700,10710,51,51,51,51,0
20230628,092600,10710,51,51,51,51,0
20230628,092500,10710,51,51,51,51,0
20230628,092400,10710,51,51,51,51,0
20230628,092300,10710,51,51,51,51,0
20230628,092200,10710,51,51,51,51,0
20230628,092100,10710,51,51,51,51,0
20230628,092000,10710,51,51,51,51,0
20230628,091900,10710,51,51,51,51,0
20230628,091800,10710,51,51,51,51,10
20230628,091700,10200,51,51,51,51,0
20230628,091600,10200,51,51,51,51,0
20230628,091500,10200,51,51,51,51,80
20230628,091400,6120,51,51,51,51,0
20230628,091300,6120,51,51,51,51,0
20230628,091200,6120,51,51,51,51,0
20230628,091100,6120,51,51,51,51,5
20230628,091000,5865,51,51,51,51,0
20230628,090900,5865,51,51,51,51,0
20230628,090800,5865,51,51,51,51,0
20230628,090700,5865,51,51,51,51,0
20230628,090600,5865,51,51,51,51,0
20230628,090500,5865,51,51,51,51,115
20230628,090400,0,51,51,51,51,0
20230628,090300,0,51,51,51,51,0
20230628,090200,0,51,51,51,51,0
20230628,090100,0,51,51,51,51,0
20230628,090000,0,51,51,51,51,0