KissMeData/438580/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,205400,8485705,2360,2360,2360,2360,2
20230628,205300,8485705,2360,2360,2360,2360,0
20230628,205200,8485705,2360,2360,2360,2360,0
20230628,205100,8485705,2360,2360,2360,2360,0
20230628,205000,8485705,2360,2360,2360,2360,0
20230628,204900,8485705,2360,2360,2360,2360,0
20230628,204800,8485705,2360,2360,2360,2360,0
20230628,204700,8485705,2360,2360,2360,2360,0
20230628,204600,8485705,2360,2360,2360,2360,0
20230628,204500,8485705,2360,2360,2360,2360,0
20230628,204400,8485705,2360,2360,2360,2360,0
20230628,204300,8485705,2360,2360,2360,2360,0
20230628,204200,8485705,2360,2360,2360,2360,0
20230628,204100,8485705,2360,2360,2360,2360,0
20230628,204000,8485705,2360,2360,2360,2360,0
20230628,203900,8485705,2360,2360,2360,2360,0
20230628,203800,8485705,2360,2360,2360,2360,0
20230628,203700,8485705,2360,2360,2360,2360,0
20230628,203600,8485705,2360,2360,2360,2360,0
20230628,203500,8485705,2360,2360,2360,2360,0
20230628,203400,8485705,2360,2360,2360,2360,0
20230628,203300,8485705,2360,2360,2360,2360,0
20230628,203200,8485705,2360,2360,2360,2360,0
20230628,203100,8485705,2360,2360,2360,2360,0
20230628,203000,8485705,2360,2360,2360,2360,0
20230628,202900,8485705,2360,2360,2360,2360,0
20230628,202800,8485705,2360,2360,2360,2360,0
20230628,202700,8485705,2360,2360,2360,2360,0
20230628,202600,8485705,2360,2360,2360,2360,0
20230628,202500,8485705,2360,2360,2360,2360,0
20230628,202400,8485705,2360,2360,2360,2360,2
20230628,202300,8485705,2360,2360,2360,2360,0
20230628,202200,8485705,2360,2360,2360,2360,0
20230628,202100,8485705,2360,2360,2360,2360,0
20230628,202000,8485705,2360,2360,2360,2360,0
20230628,201900,8485705,2360,2360,2360,2360,0
20230628,201800,8485705,2360,2360,2360,2360,0
20230628,201700,8485705,2360,2360,2360,2360,0
20230628,201600,8485705,2360,2360,2360,2360,0
20230628,201500,8485705,2360,2360,2360,2360,0
20230628,201400,8485705,2360,2360,2360,2360,0
20230628,201300,8485705,2360,2360,2360,2360,0
20230628,201200,8485705,2360,2360,2360,2360,0
20230628,201100,8485705,2360,2360,2360,2360,0
20230628,201000,8485705,2360,2360,2360,2360,0
20230628,200900,8485705,2360,2360,2360,2360,0
20230628,200800,8485705,2360,2360,2360,2360,0
20230628,200700,8485705,2360,2360,2360,2360,0
20230628,200600,8485705,2360,2360,2360,2360,0
20230628,200500,8485705,2360,2360,2360,2360,0
20230628,200400,8485705,2360,2360,2360,2360,0
20230628,200300,8485705,2360,2360,2360,2360,0
20230628,200200,8485705,2360,2360,2360,2360,0
20230628,200100,8485705,2360,2360,2360,2360,0
20230628,200000,8485705,2360,2360,2360,2360,0
20230628,195900,8485705,2360,2360,2360,2360,0
20230628,195800,8485705,2360,2360,2360,2360,0
20230628,195700,8485705,2360,2360,2360,2360,0
20230628,195600,8485705,2360,2360,2360,2360,0
20230628,195500,8485705,2360,2360,2360,2360,0
20230628,195400,8485705,2360,2360,2360,2360,2
20230628,195300,8485705,2360,2360,2360,2360,0
20230628,195200,8485705,2360,2360,2360,2360,0
20230628,195100,8485705,2360,2360,2360,2360,0
20230628,195000,8485705,2360,2360,2360,2360,0
20230628,194900,8485705,2360,2360,2360,2360,0
20230628,194800,8485705,2360,2360,2360,2360,0
20230628,194700,8485705,2360,2360,2360,2360,0
20230628,194600,8485705,2360,2360,2360,2360,0
20230628,194500,8485705,2360,2360,2360,2360,0
20230628,194400,8485705,2360,2360,2360,2360,0
20230628,194300,8485705,2360,2360,2360,2360,0
20230628,194200,8485705,2360,2360,2360,2360,0
20230628,194100,8485705,2360,2360,2360,2360,0
20230628,194000,8485705,2360,2360,2360,2360,0
20230628,193900,8485705,2360,2360,2360,2360,0
20230628,193800,8485705,2360,2360,2360,2360,0
20230628,193700,8485705,2360,2360,2360,2360,0
20230628,193600,8485705,2360,2360,2360,2360,0
20230628,193500,8485705,2360,2360,2360,2360,0
20230628,193400,8485705,2360,2360,2360,2360,0
20230628,193300,8485705,2360,2360,2360,2360,0
20230628,193200,8485705,2360,2360,2360,2360,0
20230628,193100,8485705,2360,2360,2360,2360,0
20230628,193000,8485705,2360,2360,2360,2360,0
20230628,192900,8485705,2360,2360,2360,2360,0
20230628,192800,8485705,2360,2360,2360,2360,0
20230628,192700,8485705,2360,2360,2360,2360,0
20230628,192600,8485705,2360,2360,2360,2360,0
20230628,192500,8485705,2360,2360,2360,2360,0
20230628,192400,8485705,2360,2360,2360,2360,2
20230628,192300,8485705,2360,2360,2360,2360,0
20230628,192200,8485705,2360,2360,2360,2360,0
20230628,192100,8485705,2360,2360,2360,2360,0
20230628,192000,8485705,2360,2360,2360,2360,0
20230628,191900,8485705,2360,2360,2360,2360,0
20230628,191800,8485705,2360,2360,2360,2360,0
20230628,191700,8485705,2360,2360,2360,2360,0
20230628,191600,8485705,2360,2360,2360,2360,0
20230628,191500,8485705,2360,2360,2360,2360,0
20230628,191400,8485705,2360,2360,2360,2360,0
20230628,191300,8485705,2360,2360,2360,2360,0
20230628,191200,8485705,2360,2360,2360,2360,0
20230628,191100,8485705,2360,2360,2360,2360,0
20230628,191000,8485705,2360,2360,2360,2360,0
20230628,190900,8485705,2360,2360,2360,2360,0
20230628,190800,8485705,2360,2360,2360,2360,0
20230628,190700,8485705,2360,2360,2360,2360,0
20230628,190600,8485705,2360,2360,2360,2360,0
20230628,190500,8485705,2360,2360,2360,2360,0
20230628,190400,8485705,2360,2360,2360,2360,0
20230628,190300,8485705,2360,2360,2360,2360,0
20230628,190200,8485705,2360,2360,2360,2360,0
20230628,190100,8485705,2360,2360,2360,2360,0
20230628,190000,8485705,2360,2360,2360,2360,0
20230628,185900,8485705,2360,2360,2360,2360,0
20230628,185800,8485705,2360,2360,2360,2360,0
20230628,185700,8485705,2360,2360,2360,2360,0
20230628,185600,8485705,2360,2360,2360,2360,0
20230628,185500,8485705,2360,2360,2360,2360,0
20230628,185400,8485705,2360,2360,2360,2360,2
20230628,185300,8485705,2360,2360,2360,2360,0
20230628,185200,8485705,2360,2360,2360,2360,0
20230628,185100,8485705,2360,2360,2360,2360,0
20230628,185000,8485705,2360,2360,2360,2360,0
20230628,184900,8485705,2360,2360,2360,2360,0
20230628,184800,8485705,2360,2360,2360,2360,0
20230628,184700,8485705,2360,2360,2360,2360,0
20230628,184600,8485705,2360,2360,2360,2360,0
20230628,184500,8485705,2360,2360,2360,2360,0
20230628,184400,8485705,2360,2360,2360,2360,0
20230628,184300,8485705,2360,2360,2360,2360,0
20230628,184200,8485705,2360,2360,2360,2360,0
20230628,184100,8485705,2360,2360,2360,2360,0
20230628,184000,8485705,2360,2360,2360,2360,0
20230628,183900,8485705,2360,2360,2360,2360,0
20230628,183800,8485705,2360,2360,2360,2360,0
20230628,183700,8485705,2360,2360,2360,2360,0
20230628,183600,8485705,2360,2360,2360,2360,0
20230628,183500,8485705,2360,2360,2360,2360,0
20230628,183400,8485705,2360,2360,2360,2360,0
20230628,183300,8485705,2360,2360,2360,2360,0
20230628,183200,8485705,2360,2360,2360,2360,0
20230628,183100,8485705,2360,2360,2360,2360,0
20230628,183000,8485705,2360,2360,2360,2360,0
20230628,182900,8485705,2360,2360,2360,2360,0
20230628,182800,8485705,2360,2360,2360,2360,0
20230628,182700,8485705,2360,2360,2360,2360,0
20230628,182600,8485705,2360,2360,2360,2360,0
20230628,182500,8485705,2360,2360,2360,2360,0
20230628,182400,8485705,2360,2360,2360,2360,2
20230628,182300,8485705,2360,2360,2360,2360,0
20230628,182200,8485705,2360,2360,2360,2360,0
20230628,182100,8485705,2360,2360,2360,2360,0
20230628,182000,8485705,2360,2360,2360,2360,0
20230628,181900,8485705,2360,2360,2360,2360,0
20230628,181800,8485705,2360,2360,2360,2360,0
20230628,181700,8485705,2360,2360,2360,2360,0
20230628,181600,8485705,2360,2360,2360,2360,0
20230628,181500,8485705,2360,2360,2360,2360,0
20230628,181400,8485705,2360,2360,2360,2360,0
20230628,181300,8485705,2360,2360,2360,2360,0
20230628,181200,8485705,2360,2360,2360,2360,0
20230628,181100,8485705,2360,2360,2360,2360,0
20230628,181000,8485705,2360,2360,2360,2360,0
20230628,180900,8485705,2360,2360,2360,2360,0
20230628,180800,8485705,2360,2360,2360,2360,0
20230628,180700,8485705,2360,2360,2360,2360,0
20230628,180600,8485705,2360,2360,2360,2360,0
20230628,180500,8485705,2360,2360,2360,2360,0
20230628,180400,8485705,2360,2360,2360,2360,0
20230628,180300,8485705,2360,2360,2360,2360,0
20230628,180200,8485705,2360,2360,2360,2360,0
20230628,180100,8485705,2360,2360,2360,2360,0
20230628,180000,8485705,2360,2360,2360,2360,0
20230628,175900,8485705,2360,2360,2360,2360,0
20230628,175800,8485705,2360,2360,2360,2360,0
20230628,175700,8485705,2360,2360,2360,2360,0
20230628,175600,8485705,2360,2360,2360,2360,0
20230628,175500,8485705,2360,2360,2360,2360,0
20230628,175400,8485705,2360,2360,2360,2360,2
20230628,175300,8485705,2360,2360,2360,2360,0
20230628,175200,8485705,2360,2360,2360,2360,0
20230628,175100,8485705,2360,2360,2360,2360,0
20230628,175000,8485705,2360,2360,2360,2360,0
20230628,174900,8485705,2360,2360,2360,2360,0
20230628,174800,8485705,2360,2360,2360,2360,0
20230628,174700,8485705,2360,2360,2360,2360,0
20230628,174600,8485705,2360,2360,2360,2360,0
20230628,174500,8485705,2360,2360,2360,2360,0
20230628,174400,8485705,2360,2360,2360,2360,0
20230628,174300,8485705,2360,2360,2360,2360,0
20230628,174200,8485705,2360,2360,2360,2360,0
20230628,174100,8485705,2360,2360,2360,2360,0
20230628,174000,8485705,2360,2360,2360,2360,0
20230628,173900,8485705,2360,2360,2360,2360,0
20230628,173800,8485705,2360,2360,2360,2360,0
20230628,173700,8485705,2360,2360,2360,2360,0
20230628,173600,8485705,2360,2360,2360,2360,0
20230628,173500,8485705,2360,2360,2360,2360,0
20230628,173400,8485705,2360,2360,2360,2360,0
20230628,173300,8485705,2360,2360,2360,2360,0
20230628,173200,8485705,2360,2360,2360,2360,0
20230628,173100,8485705,2360,2360,2360,2360,0
20230628,173000,8485705,2360,2360,2360,2360,0
20230628,172900,8485705,2360,2360,2360,2360,0
20230628,172800,8485705,2360,2360,2360,2360,0
20230628,172700,8485705,2360,2360,2360,2360,0
20230628,172600,8485705,2360,2360,2360,2360,0
20230628,172500,8485705,2360,2360,2360,2360,0
20230628,172400,8485705,2360,2360,2360,2360,2
20230628,172300,8485705,2360,2360,2360,2360,0
20230628,172200,8485705,2360,2360,2360,2360,0
20230628,172100,8485705,2360,2360,2360,2360,0
20230628,172000,8485705,2360,2360,2360,2360,0
20230628,171900,8485705,2360,2360,2360,2360,0
20230628,171800,8485705,2360,2360,2360,2360,0
20230628,171700,8485705,2360,2360,2360,2360,0
20230628,171600,8485705,2360,2360,2360,2360,0
20230628,171500,8485705,2360,2360,2360,2360,0
20230628,171400,8485705,2360,2360,2360,2360,0
20230628,171300,8485705,2360,2360,2360,2360,0
20230628,171200,8485705,2360,2360,2360,2360,0
20230628,171100,8485705,2360,2360,2360,2360,0
20230628,171000,8485705,2360,2360,2360,2360,0
20230628,170900,8485705,2360,2360,2360,2360,0
20230628,170800,8485705,2360,2360,2360,2360,0
20230628,170700,8485705,2360,2360,2360,2360,0
20230628,170600,8485705,2360,2360,2360,2360,0
20230628,170500,8485705,2360,2360,2360,2360,0
20230628,170400,8485705,2360,2360,2360,2360,0
20230628,170300,8485705,2360,2360,2360,2360,0
20230628,170200,8485705,2360,2360,2360,2360,0
20230628,170100,8485705,2360,2360,2360,2360,0
20230628,170000,8485705,2360,2360,2360,2360,0
20230628,165900,8485705,2360,2360,2360,2360,0
20230628,165800,8485705,2360,2360,2360,2360,0
20230628,165700,8485705,2360,2360,2360,2360,0
20230628,165600,8485705,2360,2360,2360,2360,0
20230628,165500,8485705,2360,2360,2360,2360,0
20230628,165400,8485705,2360,2360,2360,2360,2
20230628,165300,8485705,2360,2360,2360,2360,0
20230628,165200,8485705,2360,2360,2360,2360,0
20230628,165100,8485705,2360,2360,2360,2360,0
20230628,165000,8485705,2360,2360,2360,2360,0
20230628,164900,8485705,2360,2360,2360,2360,0
20230628,164800,8485705,2360,2360,2360,2360,0
20230628,164700,8485705,2360,2360,2360,2360,0
20230628,164600,8485705,2360,2360,2360,2360,0
20230628,164500,8485705,2360,2360,2360,2360,0
20230628,164400,8485705,2360,2360,2360,2360,0
20230628,164300,8485705,2360,2360,2360,2360,0
20230628,164200,8485705,2360,2360,2360,2360,0
20230628,164100,8485705,2360,2360,2360,2360,0
20230628,164000,8485705,2360,2360,2360,2360,0
20230628,163900,8485705,2360,2360,2360,2360,0
20230628,163800,8485705,2360,2360,2360,2360,0
20230628,163700,8485705,2360,2360,2360,2360,0
20230628,163600,8485705,2360,2360,2360,2360,0
20230628,163500,8485705,2360,2360,2360,2360,0
20230628,163400,8485705,2360,2360,2360,2360,0
20230628,163300,8485705,2360,2360,2360,2360,0
20230628,163200,8485705,2360,2360,2360,2360,0
20230628,163100,8485705,2360,2360,2360,2360,0
20230628,163000,8485705,2360,2360,2360,2360,0
20230628,162900,8485705,2360,2360,2360,2360,0
20230628,162800,8485705,2360,2360,2360,2360,0
20230628,162700,8485705,2360,2360,2360,2360,0
20230628,162600,8485705,2360,2360,2360,2360,0
20230628,162500,8485705,2360,2360,2360,2360,0
20230628,162400,8485705,2360,2360,2360,2360,2
20230628,162300,8485705,2360,2360,2360,2360,0
20230628,162200,8485705,2360,2360,2360,2360,0
20230628,162100,8485705,2360,2360,2360,2360,0
20230628,162000,8485705,2360,2360,2360,2360,0
20230628,161900,8485705,2360,2360,2360,2360,0
20230628,161800,8485705,2360,2360,2360,2360,0
20230628,161700,8485705,2360,2360,2360,2360,0
20230628,161600,8485705,2360,2360,2360,2360,0
20230628,161500,8485705,2360,2360,2360,2360,0
20230628,161400,8485705,2360,2360,2360,2360,0
20230628,161300,8485705,2360,2360,2360,2360,0
20230628,161200,8485705,2360,2360,2360,2360,0
20230628,161100,8485705,2360,2360,2360,2360,0
20230628,161000,8485705,2360,2360,2360,2360,0
20230628,160900,8485705,2360,2360,2360,2360,0
20230628,160800,8485705,2360,2360,2360,2360,0
20230628,160700,8485705,2360,2360,2360,2360,0
20230628,160600,8485705,2360,2360,2360,2360,0
20230628,160500,8485705,2360,2360,2360,2360,0
20230628,160400,8485705,2360,2360,2360,2360,0
20230628,160300,8485705,2360,2360,2360,2360,0
20230628,160200,8485705,2360,2360,2360,2360,0
20230628,160100,8485705,2360,2360,2360,2360,0
20230628,160000,8485705,2360,2360,2360,2360,0
20230628,155900,8485705,2360,2360,2360,2360,0
20230628,155800,8485705,2360,2360,2360,2360,0
20230628,155700,8485705,2360,2360,2360,2360,0
20230628,155600,8485705,2360,2360,2360,2360,0
20230628,155500,8485705,2360,2360,2360,2360,0
20230628,155400,8485705,2360,2360,2360,2360,2
20230628,155300,8485705,2360,2360,2360,2360,0
20230628,155200,8485705,2360,2360,2360,2360,0
20230628,155100,8485705,2360,2360,2360,2360,0
20230628,155000,8485705,2360,2360,2360,2360,0
20230628,154900,8485705,2360,2360,2360,2360,0
20230628,154800,8485705,2360,2360,2360,2360,0
20230628,154700,8485705,2360,2360,2360,2360,0
20230628,154600,8485705,2360,2360,2360,2360,0
20230628,154500,8485705,2360,2360,2360,2360,0
20230628,154400,8485705,2360,2360,2360,2360,0
20230628,154300,8485705,2360,2360,2360,2360,0
20230628,154200,8485705,2360,2360,2360,2360,0
20230628,154100,8485705,2360,2360,2360,2360,0
20230628,154000,8485705,2360,2360,2360,2360,0
20230628,153900,8485705,2360,2360,2360,2360,0
20230628,153800,8485705,2360,2360,2360,2360,0
20230628,153700,8485705,2360,2360,2360,2360,0
20230628,153600,8485705,2360,2360,2360,2360,0
20230628,153500,8485705,2360,2360,2360,2360,0
20230628,153400,8485705,2360,2360,2360,2360,0
20230628,153300,8485705,2360,2360,2360,2360,0
20230628,153200,8485705,2360,2360,2360,2360,0
20230628,153100,8485705,2360,2360,2360,2360,0
20230628,153000,8485705,2360,2360,2360,2360,0
20230628,152900,8485705,2360,2360,2360,2360,0
20230628,152800,8485705,2360,2360,2360,2360,0
20230628,152700,8485705,2360,2360,2360,2360,0
20230628,152600,8485705,2360,2360,2360,2360,0
20230628,152500,8485705,2360,2360,2360,2360,0
20230628,152400,8485705,2360,2360,2360,2360,0
20230628,152300,8485705,2360,2360,2360,2360,0
20230628,152200,8485705,2360,2360,2360,2360,0
20230628,152100,8485705,2360,2360,2360,2360,0
20230628,152000,8485705,2360,2360,2360,2360,0
20230628,151900,8485705,2360,2360,2360,2360,2
20230628,151800,8480985,2345,2345,2345,2345,0
20230628,151700,8480985,2345,2350,2350,2345,4
20230628,151600,8471600,2345,2345,2345,2345,18
20230628,151500,8429390,2345,2345,2345,2345,12
20230628,151400,8401250,2345,2345,2345,2345,4
20230628,151300,8391870,2345,2345,2345,2345,3
20230628,151200,8384835,2345,2345,2345,2345,4
20230628,151100,8375455,2345,2345,2345,2345,4
20230628,151000,8366075,2350,2350,2350,2350,8
20230628,150900,8347275,2350,2355,2355,2350,4
20230628,150800,8337870,2355,2355,2355,2355,4
20230628,150700,8328450,2355,2355,2355,2355,3
20230628,150600,8321385,2360,2355,2360,2355,5
20230628,150500,8309605,2360,2345,2360,2345,18
20230628,150400,8267380,2345,2345,2345,2345,4
20230628,150300,8258000,2345,2345,2345,2345,4
20230628,150200,8248620,2345,2345,2345,2345,3
20230628,150100,8241585,2345,2345,2345,2345,4
20230628,150000,8232205,2345,2345,2345,2345,4
20230628,145900,8222825,2345,2345,2345,2345,18
20230628,145800,8180615,2345,2355,2360,2345,6
20230628,145700,8166500,2345,2350,2350,2345,4
20230628,145600,8157110,2350,2350,2350,2350,3
20230628,145500,8150060,2350,2350,2350,2350,5
20230628,145400,8138310,2350,2350,2350,2350,21
20230628,145300,8088960,2350,2350,2350,2350,0
20230628,145200,8088960,2350,2350,2350,2350,4
20230628,145100,8079560,2350,2350,2350,2350,4
20230628,145000,8070160,2350,2350,2350,2350,4
20230628,144900,8060760,2350,2350,2350,2350,4
20230628,144800,8051360,2350,2350,2350,2350,22
20230628,144700,7999660,2350,2350,2350,2350,0
20230628,144600,7999660,2350,2350,2350,2350,4
20230628,144500,7990260,2350,2350,2350,2350,3
20230628,144400,7983210,2350,2350,2350,2350,5
20230628,144300,7971460,2350,2350,2350,2350,21
20230628,144200,7922110,2350,2350,2350,2350,4
20230628,144100,7912710,2350,2350,2350,2350,0
20230628,144000,7912710,2350,2350,2350,2350,4
20230628,143900,7903310,2350,2350,2350,2350,4
20230628,143800,7893910,2350,2350,2350,2350,4
20230628,143700,7884510,2350,2350,2350,2350,21
20230628,143600,7835160,2350,2350,2350,2350,4
20230628,143500,7825760,2350,2350,2350,2350,0
20230628,143400,7825760,2350,2350,2350,2350,3
20230628,143300,7818710,2350,2350,2350,2350,5
20230628,143200,7806960,2350,2350,2350,2350,21
20230628,143100,7757610,2350,2350,2350,2350,4
20230628,143000,7748210,2350,2350,2350,2350,4
20230628,142900,7738810,2350,2350,2350,2350,1
20230628,142800,7736460,2350,2350,2350,2350,3
20230628,142700,7729410,2350,2350,2350,2350,4
20230628,142600,7720010,2350,2350,2350,2350,22
20230628,142500,7668310,2350,2350,2350,2350,4
20230628,142400,7658910,2350,2350,2350,2350,3
20230628,142300,7651860,2350,2350,2350,2350,1
20230628,142200,7649510,2350,2350,2350,2350,4
20230628,142100,7640110,2350,2350,2350,2350,21
20230628,142000,7590760,2350,2350,2350,2350,4
20230628,141900,7581360,2350,2350,2350,2350,4
20230628,141800,7571960,2350,2350,2350,2350,4
20230628,141700,7562560,2350,2350,2350,2350,0
20230628,141600,7562560,2350,2350,2350,2350,21
20230628,141500,7513210,2350,2350,2350,2350,4
20230628,141400,7503810,2350,2350,2350,2350,4
20230628,141300,7494410,2350,2350,2350,2350,3
20230628,141200,7487360,2350,2355,2355,2350,4
20230628,141100,7477950,2355,2355,2355,2355,0
20230628,141000,7477950,2355,2355,2355,2355,21
20230628,140900,7428495,2355,2355,2355,2355,4
20230628,140800,7419075,2355,2355,2355,2355,4
20230628,140700,7409655,2355,2355,2355,2355,4
20230628,140600,7400235,2355,2355,2355,2355,4
20230628,140500,7390815,2355,2355,2355,2355,18
20230628,140400,7348425,2355,2355,2355,2355,4
20230628,140300,7339005,2355,2355,2355,2355,4
20230628,140200,7329585,2355,2355,2355,2355,3
20230628,140100,7322520,2360,2355,2360,2355,26
20230628,140000,7261185,2355,2355,2355,2355,4
20230628,135900,7251765,2355,2355,2355,2355,17
20230628,135800,7211730,2355,2355,2355,2355,4
20230628,135700,7202310,2355,2355,2355,2355,5
20230628,135600,7190535,2355,2355,2355,2355,3
20230628,135500,7183470,2355,2355,2355,2355,4
20230628,135400,7174050,2355,2355,2355,2355,21
20230628,135300,7124595,2355,2355,2355,2355,0
20230628,135200,7124595,2355,2355,2355,2355,5
20230628,135100,7112820,2355,2355,2355,2355,4
20230628,135000,7103400,2355,2355,2355,2355,0
20230628,134900,7103400,2355,2355,2355,2355,4
20230628,134800,7093980,2355,2355,2355,2355,21
20230628,134700,7044525,2355,2355,2355,2355,4
20230628,134600,7035105,2355,2355,2355,2355,5
20230628,134500,7023330,2355,2355,2355,2355,0
20230628,134400,7023330,2355,2355,2355,2355,4
20230628,134300,7013910,2355,2355,2355,2355,22
20230628,134200,6962100,2355,2355,2355,2355,4
20230628,134100,6952680,2355,2355,2355,2355,1
20230628,134000,6950325,2355,2355,2355,2355,0
20230628,133900,6950325,2355,2355,2355,2355,0
20230628,133800,6950325,2355,2355,2355,2355,0
20230628,133700,6950325,2355,2355,2355,2355,17
20230628,133600,6910290,2355,2355,2355,2355,0
20230628,133500,6910290,2355,2355,2355,2355,1
20230628,133400,6907935,2355,2355,2355,2355,0
20230628,133300,6907935,2355,2355,2355,2355,0
20230628,133200,6907935,2355,2355,2355,2355,17
20230628,133100,6867900,2355,2355,2355,2355,1
20230628,133000,6865545,2355,2355,2355,2355,0
20230628,132900,6865545,2355,2355,2355,2355,0
20230628,132800,6865545,2355,2355,2355,2355,0
20230628,132700,6865545,2355,2355,2355,2355,17
20230628,132600,6825510,2355,2355,2355,2355,0
20230628,132500,6825510,2355,2355,2355,2355,0
20230628,132400,6825510,2355,2355,2355,2355,1
20230628,132300,6823155,2355,2355,2355,2355,0
20230628,132200,6823155,2355,2355,2355,2355,0
20230628,132100,6823155,2355,2355,2355,2355,18
20230628,132000,6780765,2355,2355,2355,2355,1
20230628,131900,6778410,2355,2355,2355,2355,0
20230628,131800,6778410,2355,2355,2355,2355,0
20230628,131700,6778410,2355,2355,2355,2355,0
20230628,131600,6778410,2355,2355,2355,2355,17
20230628,131500,6738375,2355,2355,2355,2355,0
20230628,131400,6738375,2355,2355,2355,2355,0
20230628,131300,6738375,2355,2355,2355,2355,1
20230628,131200,6736020,2355,2355,2355,2355,0
20230628,131100,6736020,2355,2355,2355,2355,0
20230628,131000,6736020,2355,2360,2360,2355,18
20230628,130900,6693625,2355,2355,2355,2355,1
20230628,130800,6691270,2355,2355,2355,2355,0
20230628,130700,6691270,2355,2355,2355,2355,0
20230628,130600,6691270,2355,2355,2355,2355,0
20230628,130500,6691270,2355,2355,2355,2355,17
20230628,130400,6651235,2355,2355,2355,2355,0
20230628,130300,6651235,2355,2355,2355,2355,0
20230628,130200,6651235,2355,2355,2355,2355,1
20230628,130100,6648880,2355,2355,2355,2355,0
20230628,130000,6648880,2355,2355,2355,2355,0
20230628,125900,6648880,2355,2355,2355,2355,18
20230628,125800,6606490,2355,2355,2355,2355,0
20230628,125700,6606490,2355,2355,2355,2355,0
20230628,125600,6606490,2355,2355,2355,2355,0
20230628,125500,6606490,2355,2355,2355,2355,0
20230628,125400,6606490,2355,2355,2355,2355,17
20230628,125300,6566455,2355,2355,2355,2355,0
20230628,125200,6566455,2355,2355,2355,2355,0
20230628,125100,6566455,2355,2355,2355,2355,0
20230628,125000,6566455,2355,2355,2355,2355,0
20230628,124900,6566455,2355,2355,2355,2355,0
20230628,124800,6566455,2355,2355,2355,2355,17
20230628,124700,6526420,2355,2355,2355,2355,0
20230628,124600,6526420,2355,2355,2355,2355,0
20230628,124500,6526420,2355,2355,2355,2355,0
20230628,124400,6526420,2355,2355,2355,2355,0
20230628,124300,6526420,2355,2355,2355,2355,17
20230628,124200,6486385,2355,2355,2355,2355,0
20230628,124100,6486385,2355,2355,2355,2355,0
20230628,124000,6486385,2355,2355,2355,2355,0
20230628,123900,6486385,2355,2355,2355,2355,0
20230628,123800,6486385,2355,2355,2355,2355,18
20230628,123700,6443995,2355,2355,2355,2355,0
20230628,123600,6443995,2355,2355,2355,2355,0
20230628,123500,6443995,2355,2355,2355,2355,0
20230628,123400,6443995,2355,2355,2355,2355,0
20230628,123300,6443995,2355,2355,2355,2355,0
20230628,123200,6443995,2355,2355,2355,2355,17
20230628,123100,6403960,2360,2360,2360,2360,0
20230628,123000,6403960,2360,2360,2360,2360,1
20230628,122900,6401600,2355,2355,2355,2355,0
20230628,122800,6401600,2355,2355,2355,2355,0
20230628,122700,6401600,2355,2355,2355,2355,17
20230628,122600,6361565,2355,2355,2355,2355,0
20230628,122500,6361565,2355,2355,2355,2355,0
20230628,122400,6361565,2355,2355,2355,2355,0
20230628,122300,6361565,2355,2355,2355,2355,0
20230628,122200,6361565,2355,2355,2355,2355,0
20230628,122100,6361565,2355,2355,2355,2355,17
20230628,122000,6321530,2355,2355,2355,2355,0
20230628,121900,6321530,2355,2355,2355,2355,0
20230628,121800,6321530,2355,2355,2355,2355,0
20230628,121700,6321530,2355,2355,2355,2355,0
20230628,121600,6321530,2355,2355,2355,2355,18
20230628,121500,6279140,2355,2355,2355,2355,0
20230628,121400,6279140,2355,2355,2355,2355,0
20230628,121300,6279140,2355,2355,2355,2355,0
20230628,121200,6279140,2355,2355,2355,2355,0
20230628,121100,6279140,2355,2355,2355,2355,0
20230628,121000,6279140,2355,2355,2355,2355,17
20230628,120900,6239105,2355,2355,2355,2355,0
20230628,120800,6239105,2355,2355,2355,2355,0
20230628,120700,6239105,2355,2355,2355,2355,0
20230628,120600,6239105,2355,2355,2355,2355,0
20230628,120500,6239105,2355,2355,2355,2355,17
20230628,120400,6199070,2355,2355,2355,2355,0
20230628,120300,6199070,2355,2355,2355,2355,0
20230628,120200,6199070,2355,2355,2355,2355,0
20230628,120100,6199070,2355,2355,2355,2355,0
20230628,120000,6199070,2355,2355,2355,2355,0
20230628,115900,6199070,2355,2355,2355,2355,17
20230628,115800,6159035,2355,2355,2355,2355,0
20230628,115700,6159035,2355,2355,2355,2355,0
20230628,115600,6159035,2355,2355,2355,2355,0
20230628,115500,6159035,2355,2355,2355,2355,0
20230628,115400,6159035,2355,2355,2355,2355,18
20230628,115300,6116645,2360,2360,2360,2360,366
20230628,115200,5252885,2360,2360,2360,2360,0
20230628,115100,5252885,2360,2360,2360,2360,0
20230628,115000,5252885,2360,2360,2360,2360,0
20230628,114900,5252885,2360,2360,2360,2360,17
20230628,114800,5212765,2360,2360,2360,2360,0
20230628,114700,5212765,2360,2360,2360,2360,0
20230628,114600,5212765,2360,2360,2360,2360,0
20230628,114500,5212765,2360,2360,2360,2360,0
20230628,114400,5212765,2360,2360,2360,2360,0
20230628,114300,5212765,2360,2360,2360,2360,17
20230628,114200,5172645,2360,2360,2360,2360,0
20230628,114100,5172645,2360,2360,2360,2360,0
20230628,114000,5172645,2360,2360,2360,2360,0
20230628,113900,5172645,2360,2360,2360,2360,0
20230628,113800,5172645,2360,2360,2360,2360,17
20230628,113700,5132525,2365,2365,2365,2365,1
20230628,113600,5130160,2360,2360,2360,2360,0
20230628,113500,5130160,2360,2360,2360,2360,0
20230628,113400,5130160,2360,2360,2360,2360,0
20230628,113300,5130160,2360,2360,2360,2360,20
20230628,113200,5082960,2360,2360,2360,2360,18
20230628,113100,5040480,2360,2360,2360,2360,0
20230628,113000,5040480,2360,2360,2360,2360,0
20230628,112900,5040480,2360,2360,2360,2360,0
20230628,112800,5040480,2360,2360,2360,2360,0
20230628,112700,5040480,2360,2360,2360,2360,17
20230628,112600,5000360,2360,2360,2360,2360,0
20230628,112500,5000360,2360,2360,2360,2360,0
20230628,112400,5000360,2360,2360,2360,2360,0
20230628,112300,5000360,2360,2360,2360,2360,0
20230628,112200,5000360,2360,2360,2360,2360,0
20230628,112100,5000360,2360,2360,2360,2360,17
20230628,112000,4960240,2360,2360,2360,2360,0
20230628,111900,4960240,2360,2360,2360,2360,0
20230628,111800,4960240,2360,2360,2360,2360,0
20230628,111700,4960240,2360,2360,2360,2360,0
20230628,111600,4960240,2360,2360,2360,2360,17
20230628,111500,4920120,2360,2360,2360,2360,0
20230628,111400,4920120,2360,2360,2360,2360,0
20230628,111300,4920120,2360,2360,2360,2360,0
20230628,111200,4920120,2360,2360,2360,2360,0
20230628,111100,4920120,2360,2360,2360,2360,0
20230628,111000,4920120,2360,2360,2360,2360,18
20230628,110900,4877640,2360,2360,2360,2360,0
20230628,110800,4877640,2360,2360,2360,2360,0
20230628,110700,4877640,2360,2360,2360,2360,0
20230628,110600,4877640,2360,2360,2360,2360,0
20230628,110500,4877640,2360,2360,2360,2360,17
20230628,110400,4837520,2360,2360,2360,2360,0
20230628,110300,4837520,2360,2360,2360,2360,31
20230628,110200,4764360,2360,2360,2360,2360,24
20230628,110100,4707720,2360,2360,2360,2360,0
20230628,110000,4707720,2360,2360,2360,2360,41
20230628,105900,4610960,2360,2360,2360,2360,24
20230628,105800,4554320,2360,2360,2360,2360,0
20230628,105700,4554320,2360,2360,2360,2360,0
20230628,105600,4554320,2360,2360,2360,2360,0
20230628,105500,4554320,2360,2360,2360,2360,0
20230628,105400,4554320,2360,2360,2360,2360,17
20230628,105300,4514200,2360,2360,2360,2360,0
20230628,105200,4514200,2360,2360,2360,2360,0
20230628,105100,4514200,2360,2360,2360,2360,0
20230628,105000,4514200,2360,2360,2360,2360,0
20230628,104900,4514200,2360,2360,2360,2360,18
20230628,104800,4471720,2360,2360,2360,2360,0
20230628,104700,4471720,2360,2360,2360,2360,0
20230628,104600,4471720,2360,2360,2360,2360,0
20230628,104500,4471720,2360,2360,2360,2360,0
20230628,104400,4471720,2360,2360,2360,2360,0
20230628,104300,4471720,2360,2360,2360,2360,17
20230628,104200,4431600,2365,2365,2365,2365,0
20230628,104100,4431600,2365,2365,2365,2365,0
20230628,104000,4431600,2365,2365,2365,2365,0
20230628,103900,4431600,2365,2365,2365,2365,1
20230628,103800,4429235,2360,2360,2360,2360,17
20230628,103700,4389115,2355,2355,2355,2355,0
20230628,103600,4389115,2355,2355,2355,2355,0
20230628,103500,4389115,2355,2355,2355,2355,0
20230628,103400,4389115,2355,2355,2355,2355,0
20230628,103300,4389115,2355,2355,2355,2355,0
20230628,103200,4389115,2355,2355,2355,2355,17
20230628,103100,4349080,2355,2355,2355,2355,0
20230628,103000,4349080,2355,2355,2355,2355,0
20230628,102900,4349080,2355,2355,2355,2355,0
20230628,102800,4349080,2355,2355,2355,2355,0
20230628,102700,4349080,2355,2355,2355,2355,18
20230628,102600,4306690,2355,2355,2355,2355,0
20230628,102500,4306690,2355,2355,2355,2355,0
20230628,102400,4306690,2355,2355,2355,2355,1408
20230628,102300,990850,2355,2355,2355,2355,145
20230628,102200,649375,2355,2355,2355,2355,0
20230628,102100,649375,2355,2355,2355,2355,17
20230628,102000,609340,2355,2355,2355,2355,0
20230628,101900,609340,2355,2355,2355,2355,0
20230628,101800,609340,2355,2355,2355,2355,0
20230628,101700,609340,2355,2355,2355,2355,0
20230628,101600,609340,2355,2355,2355,2355,17
20230628,101500,569305,2355,2355,2355,2355,0
20230628,101400,569305,2355,2355,2355,2355,0
20230628,101300,569305,2355,2355,2355,2355,0
20230628,101200,569305,2355,2355,2355,2355,0
20230628,101100,569305,2355,2355,2355,2355,17
20230628,101000,529270,2355,2355,2355,2355,0
20230628,100900,529270,2355,2355,2355,2355,0
20230628,100800,529270,2355,2355,2355,2355,0
20230628,100700,529270,2355,2355,2355,2355,0
20230628,100600,529270,2355,2355,2355,2355,0
20230628,100500,529270,2355,2355,2355,2355,18
20230628,100400,486880,2355,2355,2355,2355,0
20230628,100300,486880,2355,2355,2355,2355,0
20230628,100200,486880,2355,2355,2355,2355,0
20230628,100100,486880,2355,2355,2355,2355,0
20230628,100000,486880,2355,2355,2355,2355,17
20230628,095900,446845,2355,2355,2355,2355,0
20230628,095800,446845,2355,2355,2355,2355,0
20230628,095700,446845,2355,2355,2355,2355,0
20230628,095600,446845,2355,2355,2355,2355,0
20230628,095500,446845,2355,2355,2355,2355,0
20230628,095400,446845,2355,2355,2355,2355,17
20230628,095300,406810,2355,2355,2355,2355,0
20230628,095200,406810,2355,2355,2355,2355,0
20230628,095100,406810,2355,2355,2355,2355,0
20230628,095000,406810,2355,2355,2355,2355,0
20230628,094900,406810,2355,2355,2355,2355,17
20230628,094800,366775,2355,2355,2355,2355,0
20230628,094700,366775,2355,2355,2355,2355,0
20230628,094600,366775,2355,2355,2355,2355,0
20230628,094500,366775,2355,2355,2355,2355,0
20230628,094400,366775,2355,2355,2355,2355,0
20230628,094300,366775,2355,2355,2355,2355,18
20230628,094200,324385,2355,2355,2355,2355,0
20230628,094100,324385,2355,2355,2355,2355,0
20230628,094000,324385,2355,2355,2355,2355,0
20230628,093900,324385,2355,2355,2355,2355,0
20230628,093800,324385,2355,2355,2355,2355,17
20230628,093700,284350,2350,2350,2350,2350,0
20230628,093600,284350,2350,2350,2350,2350,0
20230628,093500,284350,2350,2350,2350,2350,0
20230628,093400,284350,2350,2350,2350,2350,0
20230628,093300,284350,2350,2350,2350,2350,0
20230628,093200,284350,2350,2350,2350,2350,17
20230628,093100,244400,2350,2350,2350,2350,0
20230628,093000,244400,2350,2350,2350,2350,0
20230628,092900,244400,2350,2350,2350,2350,0
20230628,092800,244400,2350,2350,2350,2350,0
20230628,092700,244400,2350,2350,2350,2350,17
20230628,092600,204450,2350,2350,2350,2350,0
20230628,092500,204450,2350,2350,2350,2350,0
20230628,092400,204450,2350,2350,2350,2350,0
20230628,092300,204450,2350,2350,2350,2350,0
20230628,092200,204450,2350,2350,2350,2350,18
20230628,092100,162150,2350,2350,2350,2350,0
20230628,092000,162150,2350,2350,2350,2350,0
20230628,091900,162150,2350,2350,2350,2350,0
20230628,091800,162150,2350,2350,2350,2350,0
20230628,091700,162150,2350,2350,2350,2350,0
20230628,091600,162150,2350,2350,2350,2350,17
20230628,091500,122200,2350,2350,2350,2350,0
20230628,091400,122200,2350,2350,2350,2350,0
20230628,091300,122200,2350,2350,2350,2350,0
20230628,091200,122200,2350,2350,2350,2350,0
20230628,091100,122200,2350,2350,2350,2350,17
20230628,091000,82250,2350,2350,2350,2350,0
20230628,090900,82250,2350,2350,2350,2350,0
20230628,090800,82250,2350,2350,2350,2350,0
20230628,090700,82250,2350,2350,2350,2350,0
20230628,090600,82250,2350,2350,2350,2350,0
20230628,090500,82250,2350,2350,2350,2350,17
20230628,090400,42300,2350,2350,2350,2350,0
20230628,090300,42300,2350,2350,2350,2350,0
20230628,090200,42300,2350,2350,2350,2350,0
20230628,090100,42300,2350,2350,2350,2350,0
20230628,090000,42300,2350,2350,2350,2350,18