KissMeData/215380/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201400,26076465,2895,2895,2895,2895,17
20230627,201300,26076465,2895,2895,2895,2895,0
20230627,201200,26076465,2895,2895,2895,2895,0
20230627,201100,26076465,2895,2895,2895,2895,0
20230627,201000,26076465,2895,2895,2895,2895,0
20230627,200900,26076465,2895,2895,2895,2895,0
20230627,200800,26076465,2895,2895,2895,2895,0
20230627,200700,26076465,2895,2895,2895,2895,0
20230627,200600,26076465,2895,2895,2895,2895,0
20230627,200500,26076465,2895,2895,2895,2895,0
20230627,200400,26076465,2895,2895,2895,2895,0
20230627,200300,26076465,2895,2895,2895,2895,0
20230627,200200,26076465,2895,2895,2895,2895,0
20230627,200100,26076465,2895,2895,2895,2895,0
20230627,200000,26076465,2895,2895,2895,2895,0
20230627,195900,26076465,2895,2895,2895,2895,0
20230627,195800,26076465,2895,2895,2895,2895,0
20230627,195700,26076465,2895,2895,2895,2895,0
20230627,195600,26076465,2895,2895,2895,2895,0
20230627,195500,26076465,2895,2895,2895,2895,0
20230627,195400,26076465,2895,2895,2895,2895,0
20230627,195300,26076465,2895,2895,2895,2895,0
20230627,195200,26076465,2895,2895,2895,2895,0
20230627,195100,26076465,2895,2895,2895,2895,0
20230627,195000,26076465,2895,2895,2895,2895,0
20230627,194900,26076465,2895,2895,2895,2895,0
20230627,194800,26076465,2895,2895,2895,2895,0
20230627,194700,26076465,2895,2895,2895,2895,0
20230627,194600,26076465,2895,2895,2895,2895,0
20230627,194500,26076465,2895,2895,2895,2895,0
20230627,194400,26076465,2895,2895,2895,2895,17
20230627,194300,26076465,2895,2895,2895,2895,0
20230627,194200,26076465,2895,2895,2895,2895,0
20230627,194100,26076465,2895,2895,2895,2895,0
20230627,194000,26076465,2895,2895,2895,2895,0
20230627,193900,26076465,2895,2895,2895,2895,0
20230627,193800,26076465,2895,2895,2895,2895,0
20230627,193700,26076465,2895,2895,2895,2895,0
20230627,193600,26076465,2895,2895,2895,2895,0
20230627,193500,26076465,2895,2895,2895,2895,0
20230627,193400,26076465,2895,2895,2895,2895,0
20230627,193300,26076465,2895,2895,2895,2895,0
20230627,193200,26076465,2895,2895,2895,2895,0
20230627,193100,26076465,2895,2895,2895,2895,0
20230627,193000,26076465,2895,2895,2895,2895,0
20230627,192900,26076465,2895,2895,2895,2895,0
20230627,192800,26076465,2895,2895,2895,2895,0
20230627,192700,26076465,2895,2895,2895,2895,0
20230627,192600,26076465,2895,2895,2895,2895,0
20230627,192500,26076465,2895,2895,2895,2895,0
20230627,192400,26076465,2895,2895,2895,2895,0
20230627,192300,26076465,2895,2895,2895,2895,0
20230627,192200,26076465,2895,2895,2895,2895,0
20230627,192100,26076465,2895,2895,2895,2895,0
20230627,192000,26076465,2895,2895,2895,2895,0
20230627,191900,26076465,2895,2895,2895,2895,0
20230627,191800,26076465,2895,2895,2895,2895,0
20230627,191700,26076465,2895,2895,2895,2895,0
20230627,191600,26076465,2895,2895,2895,2895,0
20230627,191500,26076465,2895,2895,2895,2895,0
20230627,191400,26076465,2895,2895,2895,2895,17
20230627,191300,26076465,2895,2895,2895,2895,0
20230627,191200,26076465,2895,2895,2895,2895,0
20230627,191100,26076465,2895,2895,2895,2895,0
20230627,191000,26076465,2895,2895,2895,2895,0
20230627,190900,26076465,2895,2895,2895,2895,0
20230627,190800,26076465,2895,2895,2895,2895,0
20230627,190700,26076465,2895,2895,2895,2895,0
20230627,190600,26076465,2895,2895,2895,2895,0
20230627,190500,26076465,2895,2895,2895,2895,0
20230627,190400,26076465,2895,2895,2895,2895,0
20230627,190300,26076465,2895,2895,2895,2895,0
20230627,190200,26076465,2895,2895,2895,2895,0
20230627,190100,26076465,2895,2895,2895,2895,0
20230627,190000,26076465,2895,2895,2895,2895,0
20230627,185900,26076465,2895,2895,2895,2895,0
20230627,185800,26076465,2895,2895,2895,2895,0
20230627,185700,26076465,2895,2895,2895,2895,0
20230627,185600,26076465,2895,2895,2895,2895,0
20230627,185500,26076465,2895,2895,2895,2895,0
20230627,185400,26076465,2895,2895,2895,2895,0
20230627,185300,26076465,2895,2895,2895,2895,0
20230627,185200,26076465,2895,2895,2895,2895,0
20230627,185100,26076465,2895,2895,2895,2895,0
20230627,185000,26076465,2895,2895,2895,2895,0
20230627,184900,26076465,2895,2895,2895,2895,0
20230627,184800,26076465,2895,2895,2895,2895,0
20230627,184700,26076465,2895,2895,2895,2895,0
20230627,184600,26076465,2895,2895,2895,2895,0
20230627,184500,26076465,2895,2895,2895,2895,0
20230627,184400,26076465,2895,2895,2895,2895,17
20230627,184300,26076465,2895,2895,2895,2895,0
20230627,184200,26076465,2895,2895,2895,2895,0
20230627,184100,26076465,2895,2895,2895,2895,0
20230627,184000,26076465,2895,2895,2895,2895,0
20230627,183900,26076465,2895,2895,2895,2895,0
20230627,183800,26076465,2895,2895,2895,2895,0
20230627,183700,26076465,2895,2895,2895,2895,0
20230627,183600,26076465,2895,2895,2895,2895,0
20230627,183500,26076465,2895,2895,2895,2895,0
20230627,183400,26076465,2895,2895,2895,2895,0
20230627,183300,26076465,2895,2895,2895,2895,0
20230627,183200,26076465,2895,2895,2895,2895,0
20230627,183100,26076465,2895,2895,2895,2895,0
20230627,183000,26076465,2895,2895,2895,2895,0
20230627,182900,26076465,2895,2895,2895,2895,0
20230627,182800,26076465,2895,2895,2895,2895,0
20230627,182700,26076465,2895,2895,2895,2895,0
20230627,182600,26076465,2895,2895,2895,2895,0
20230627,182500,26076465,2895,2895,2895,2895,0
20230627,182400,26076465,2895,2895,2895,2895,0
20230627,182300,26076465,2895,2895,2895,2895,0
20230627,182200,26076465,2895,2895,2895,2895,0
20230627,182100,26076465,2895,2895,2895,2895,0
20230627,182000,26076465,2895,2895,2895,2895,0
20230627,181900,26076465,2895,2895,2895,2895,0
20230627,181800,26076465,2895,2895,2895,2895,0
20230627,181700,26076465,2895,2895,2895,2895,0
20230627,181600,26076465,2895,2895,2895,2895,0
20230627,181500,26076465,2895,2895,2895,2895,0
20230627,181400,26076465,2895,2895,2895,2895,17
20230627,181300,26076465,2895,2895,2895,2895,0
20230627,181200,26076465,2895,2895,2895,2895,0
20230627,181100,26076465,2895,2895,2895,2895,0
20230627,181000,26076465,2895,2895,2895,2895,0
20230627,180900,26076465,2895,2895,2895,2895,0
20230627,180800,26076465,2895,2895,2895,2895,0
20230627,180700,26076465,2895,2895,2895,2895,0
20230627,180600,26076465,2895,2895,2895,2895,0
20230627,180500,26076465,2895,2895,2895,2895,0
20230627,180400,26076465,2895,2895,2895,2895,0
20230627,180300,26076465,2895,2895,2895,2895,0
20230627,180200,26076465,2895,2895,2895,2895,0
20230627,180100,26076465,2895,2895,2895,2895,0
20230627,180000,26076465,2895,2895,2895,2895,0
20230627,175900,26076465,2895,2895,2895,2895,0
20230627,175800,26076465,2895,2895,2895,2895,0
20230627,175700,26076465,2895,2895,2895,2895,0
20230627,175600,26076465,2895,2895,2895,2895,0
20230627,175500,26076465,2895,2895,2895,2895,0
20230627,175400,26076465,2895,2895,2895,2895,0
20230627,175300,26076465,2895,2895,2895,2895,0
20230627,175200,26076465,2895,2895,2895,2895,0
20230627,175100,26076465,2895,2895,2895,2895,0
20230627,175000,26076465,2895,2895,2895,2895,0
20230627,174900,26076465,2895,2895,2895,2895,0
20230627,174800,26076465,2895,2895,2895,2895,0
20230627,174700,26076465,2895,2895,2895,2895,0
20230627,174600,26076465,2895,2895,2895,2895,0
20230627,174500,26076465,2895,2895,2895,2895,0
20230627,174400,26076465,2895,2895,2895,2895,17
20230627,174300,26076465,2895,2895,2895,2895,0
20230627,174200,26076465,2895,2895,2895,2895,0
20230627,174100,26076465,2895,2895,2895,2895,0
20230627,174000,26076465,2895,2895,2895,2895,0
20230627,173900,26076465,2895,2895,2895,2895,0
20230627,173800,26076465,2895,2895,2895,2895,0
20230627,173700,26076465,2895,2895,2895,2895,0
20230627,173600,26076465,2895,2895,2895,2895,0
20230627,173500,26076465,2895,2895,2895,2895,0
20230627,173400,26076465,2895,2895,2895,2895,0
20230627,173300,26076465,2895,2895,2895,2895,0
20230627,173200,26076465,2895,2895,2895,2895,0
20230627,173100,26076465,2895,2895,2895,2895,0
20230627,173000,26076465,2895,2895,2895,2895,0
20230627,172900,26076465,2895,2895,2895,2895,0
20230627,172800,26076465,2895,2895,2895,2895,0
20230627,172700,26076465,2895,2895,2895,2895,0
20230627,172600,26076465,2895,2895,2895,2895,0
20230627,172500,26076465,2895,2895,2895,2895,0
20230627,172400,26076465,2895,2895,2895,2895,0
20230627,172300,26076465,2895,2895,2895,2895,0
20230627,172200,26076465,2895,2895,2895,2895,0
20230627,172100,26076465,2895,2895,2895,2895,0
20230627,172000,26076465,2895,2895,2895,2895,0
20230627,171900,26076465,2895,2895,2895,2895,0
20230627,171800,26076465,2895,2895,2895,2895,0
20230627,171700,26076465,2895,2895,2895,2895,0
20230627,171600,26076465,2895,2895,2895,2895,0
20230627,171500,26076465,2895,2895,2895,2895,0
20230627,171400,26076465,2895,2895,2895,2895,17
20230627,171300,26076465,2895,2895,2895,2895,0
20230627,171200,26076465,2895,2895,2895,2895,0
20230627,171100,26076465,2895,2895,2895,2895,0
20230627,171000,26076465,2895,2895,2895,2895,0
20230627,170900,26076465,2895,2895,2895,2895,0
20230627,170800,26076465,2895,2895,2895,2895,0
20230627,170700,26076465,2895,2895,2895,2895,0
20230627,170600,26076465,2895,2895,2895,2895,0
20230627,170500,26076465,2895,2895,2895,2895,0
20230627,170400,26076465,2895,2895,2895,2895,0
20230627,170300,26076465,2895,2895,2895,2895,0
20230627,170200,26076465,2895,2895,2895,2895,0
20230627,170100,26076465,2895,2895,2895,2895,0
20230627,170000,26076465,2895,2895,2895,2895,0
20230627,165900,26076465,2895,2895,2895,2895,0
20230627,165800,26076465,2895,2895,2895,2895,0
20230627,165700,26076465,2895,2895,2895,2895,0
20230627,165600,26076465,2895,2895,2895,2895,0
20230627,165500,26076465,2895,2895,2895,2895,0
20230627,165400,26076465,2895,2895,2895,2895,0
20230627,165300,26076465,2895,2895,2895,2895,0
20230627,165200,26076465,2895,2895,2895,2895,0
20230627,165100,26076465,2895,2895,2895,2895,0
20230627,165000,26076465,2895,2895,2895,2895,0
20230627,164900,26076465,2895,2895,2895,2895,0
20230627,164800,26076465,2895,2895,2895,2895,0
20230627,164700,26076465,2895,2895,2895,2895,0
20230627,164600,26076465,2895,2895,2895,2895,0
20230627,164500,26076465,2895,2895,2895,2895,0
20230627,164400,26076465,2895,2895,2895,2895,17
20230627,164300,26076465,2895,2895,2895,2895,0
20230627,164200,26076465,2895,2895,2895,2895,0
20230627,164100,26076465,2895,2895,2895,2895,0
20230627,164000,26076465,2895,2895,2895,2895,0
20230627,163900,26076465,2895,2895,2895,2895,0
20230627,163800,26076465,2895,2895,2895,2895,0
20230627,163700,26076465,2895,2895,2895,2895,0
20230627,163600,26076465,2895,2895,2895,2895,0
20230627,163500,26076465,2895,2895,2895,2895,0
20230627,163400,26076465,2895,2895,2895,2895,0
20230627,163300,26076465,2895,2895,2895,2895,0
20230627,163200,26076465,2895,2895,2895,2895,0
20230627,163100,26076465,2895,2895,2895,2895,0
20230627,163000,26076465,2895,2895,2895,2895,0
20230627,162900,26076465,2895,2895,2895,2895,0
20230627,162800,26076465,2895,2895,2895,2895,0
20230627,162700,26076465,2895,2895,2895,2895,0
20230627,162600,26076465,2895,2895,2895,2895,0
20230627,162500,26076465,2895,2895,2895,2895,0
20230627,162400,26076465,2895,2895,2895,2895,0
20230627,162300,26076465,2895,2895,2895,2895,0
20230627,162200,26076465,2895,2895,2895,2895,0
20230627,162100,26076465,2895,2895,2895,2895,0
20230627,162000,26076465,2895,2895,2895,2895,0
20230627,161900,26076465,2895,2895,2895,2895,0
20230627,161800,26076465,2895,2895,2895,2895,0
20230627,161700,26076465,2895,2895,2895,2895,0
20230627,161600,26076465,2895,2895,2895,2895,0
20230627,161500,26076465,2895,2895,2895,2895,0
20230627,161400,26076465,2895,2895,2895,2895,17
20230627,161300,26076465,2895,2895,2895,2895,0
20230627,161200,26076465,2895,2895,2895,2895,0
20230627,161100,26076465,2895,2895,2895,2895,0
20230627,161000,26076465,2895,2895,2895,2895,0
20230627,160900,26076465,2895,2895,2895,2895,0
20230627,160800,26076465,2895,2895,2895,2895,0
20230627,160700,26076465,2895,2895,2895,2895,0
20230627,160600,26076465,2895,2895,2895,2895,0
20230627,160500,26076465,2895,2895,2895,2895,0
20230627,160400,26076465,2895,2895,2895,2895,0
20230627,160300,26076465,2895,2895,2895,2895,0
20230627,160200,26076465,2895,2895,2895,2895,0
20230627,160100,26076465,2895,2895,2895,2895,0
20230627,160000,26076465,2895,2895,2895,2895,0
20230627,155900,26076465,2895,2895,2895,2895,0
20230627,155800,26076465,2895,2895,2895,2895,0
20230627,155700,26076465,2895,2895,2895,2895,0
20230627,155600,26076465,2895,2895,2895,2895,0
20230627,155500,26076465,2895,2895,2895,2895,0
20230627,155400,26076465,2895,2895,2895,2895,0
20230627,155300,26076465,2895,2895,2895,2895,0
20230627,155200,26076465,2895,2895,2895,2895,0
20230627,155100,26076465,2895,2895,2895,2895,0
20230627,155000,26076465,2895,2895,2895,2895,0
20230627,154900,26076465,2895,2895,2895,2895,0
20230627,154800,26076465,2895,2895,2895,2895,0
20230627,154700,26076465,2895,2895,2895,2895,0
20230627,154600,26076465,2895,2895,2895,2895,0
20230627,154500,26076465,2895,2895,2895,2895,0
20230627,154400,26076465,2895,2895,2895,2895,17
20230627,154300,26076465,2895,2895,2895,2895,0
20230627,154200,26076465,2895,2895,2895,2895,0
20230627,154100,26076465,2895,2895,2895,2895,0
20230627,154000,26076465,2895,2895,2895,2895,0
20230627,153900,26076465,2895,2895,2895,2895,0
20230627,153800,26076465,2895,2895,2895,2895,0
20230627,153700,26076465,2895,2895,2895,2895,0
20230627,153600,26076465,2895,2895,2895,2895,0
20230627,153500,26076465,2895,2895,2895,2895,0
20230627,153400,26076465,2895,2895,2895,2895,0
20230627,153300,26076465,2895,2895,2895,2895,0
20230627,153200,26076465,2895,2895,2895,2895,0
20230627,153100,26076465,2895,2895,2895,2895,0
20230627,153000,26076465,2895,2895,2895,2895,17
20230627,152900,26027250,2895,2895,2895,2895,0
20230627,152800,26027250,2895,2895,2895,2895,0
20230627,152700,26027250,2895,2895,2895,2895,0
20230627,152600,26027250,2895,2895,2895,2895,0
20230627,152500,26027250,2895,2895,2895,2895,0
20230627,152400,26027250,2895,2895,2895,2895,0
20230627,152300,26027250,2895,2895,2895,2895,0
20230627,152200,26027250,2895,2895,2895,2895,0
20230627,152100,26027250,2895,2895,2895,2895,0
20230627,152000,26027250,2895,2895,2895,2895,0
20230627,151900,26027250,2895,2895,2895,2895,0
20230627,151800,26027250,2895,2895,2895,2895,0
20230627,151700,26027250,2895,2895,2895,2895,1
20230627,151600,26024355,2865,2865,2865,2865,0
20230627,151500,26024355,2865,2865,2865,2865,0
20230627,151400,26024355,2865,2870,2870,2865,23
20230627,151300,25958370,2875,2875,2875,2875,0
20230627,151200,25958370,2875,2875,2875,2875,0
20230627,151100,25958370,2875,2875,2875,2875,0
20230627,151000,25958370,2875,2875,2875,2875,15
20230627,150900,25915245,2875,2875,2875,2875,130
20230627,150800,25541495,2870,2870,2870,2870,0
20230627,150700,25541495,2870,2870,2870,2870,0
20230627,150600,25541495,2870,2870,2870,2870,0
20230627,150500,25541495,2870,2870,2870,2870,9
20230627,150400,25515665,2870,2870,2870,2870,0
20230627,150300,25515665,2870,2870,2870,2870,0
20230627,150200,25515665,2870,2870,2870,2870,0
20230627,150100,25515665,2870,2870,2870,2870,0
20230627,150000,25515665,2870,2870,2870,2870,0
20230627,145900,25515665,2870,2870,2870,2870,0
20230627,145800,25515665,2870,2870,2870,2870,0
20230627,145700,25515665,2870,2870,2870,2870,0
20230627,145600,25515665,2870,2870,2870,2870,0
20230627,145500,25515665,2870,2870,2870,2870,0
20230627,145400,25515665,2870,2870,2870,2870,0
20230627,145300,25515665,2870,2870,2870,2870,0
20230627,145200,25515665,2870,2870,2870,2870,0
20230627,145100,25515665,2870,2870,2870,2870,0
20230627,145000,25515665,2870,2870,2870,2870,0
20230627,144900,25515665,2870,2870,2870,2870,0
20230627,144800,25515665,2870,2870,2870,2870,0
20230627,144700,25515665,2870,2870,2870,2870,0
20230627,144600,25515665,2870,2870,2870,2870,0
20230627,144500,25515665,2870,2870,2870,2870,0
20230627,144400,25515665,2870,2870,2870,2870,0
20230627,144300,25515665,2870,2870,2870,2870,0
20230627,144200,25515665,2870,2870,2870,2870,240
20230627,144100,24826865,2870,2870,2870,2870,0
20230627,144000,24826865,2870,2870,2870,2870,32
20230627,143900,24735025,2870,2870,2870,2870,0
20230627,143800,24735025,2870,2870,2870,2870,0
20230627,143700,24735025,2870,2870,2870,2870,0
20230627,143600,24735025,2870,2870,2870,2870,0
20230627,143500,24735025,2870,2870,2870,2870,869
20230627,143400,22240995,2865,2865,2865,2865,0
20230627,143300,22240995,2865,2880,2880,2865,696
20230627,143200,20245560,2895,2895,2895,2895,0
20230627,143100,20245560,2895,2895,2895,2895,0
20230627,143000,20245560,2895,2895,2895,2895,0
20230627,142900,20245560,2895,2895,2895,2895,0
20230627,142800,20245560,2895,2895,2895,2895,28
20230627,142700,20164500,2880,2880,2880,2880,0
20230627,142600,20164500,2880,2880,2880,2880,5
20230627,142500,20150100,2880,2880,2880,2880,0
20230627,142400,20150100,2880,2880,2880,2880,0
20230627,142300,20150100,2880,2880,2880,2880,0
20230627,142200,20150100,2880,2880,2880,2880,0
20230627,142100,20150100,2880,2880,2880,2880,0
20230627,142000,20150100,2880,2900,2900,2880,179
20230627,141900,19632550,2900,2900,2900,2900,0
20230627,141800,19632550,2900,2900,2900,2900,0
20230627,141700,19632550,2900,2900,2900,2900,0
20230627,141600,19632550,2900,2900,2900,2900,0
20230627,141500,19632550,2900,2900,2900,2900,0
20230627,141400,19632550,2900,2900,2900,2900,0
20230627,141300,19632550,2900,2900,2900,2900,0
20230627,141200,19632550,2900,2900,2900,2900,0
20230627,141100,19632550,2900,2900,2900,2900,0
20230627,141000,19632550,2900,2900,2900,2900,0
20230627,140900,19632550,2900,2900,2900,2900,0
20230627,140800,19632550,2900,2900,2900,2900,33
20230627,140700,19536850,2900,2900,2900,2900,0
20230627,140600,19536850,2900,2900,2900,2900,0
20230627,140500,19536850,2900,2900,2900,2900,8
20230627,140400,19513650,2905,2905,2905,2905,0
20230627,140300,19513650,2905,2905,2905,2905,0
20230627,140200,19513650,2905,2905,2905,2905,23
20230627,140100,19446835,2905,2905,2905,2905,0
20230627,140000,19446835,2905,2905,2905,2905,0
20230627,135900,19446835,2905,2905,2905,2905,0
20230627,135800,19446835,2905,2905,2905,2905,5
20230627,135700,19432310,2900,2900,2900,2900,2
20230627,135600,19426510,2900,2900,2900,2900,0
20230627,135500,19426510,2900,2900,2900,2900,0
20230627,135400,19426510,2900,2900,2900,2900,0
20230627,135300,19426510,2900,2900,2900,2900,0
20230627,135200,19426510,2900,2900,2900,2900,0
20230627,135100,19426510,2900,2900,2900,2900,0
20230627,135000,19426510,2900,2900,2900,2900,0
20230627,134900,19426510,2900,2900,2900,2900,0
20230627,134800,19426510,2900,2900,2900,2900,0
20230627,134700,19426510,2900,2900,2900,2900,0
20230627,134600,19426510,2900,2900,2900,2900,0
20230627,134500,19426510,2900,2900,2900,2900,100
20230627,134400,19136510,2900,2900,2900,2900,0
20230627,134300,19136510,2900,2900,2900,2900,0
20230627,134200,19136510,2900,2900,2900,2900,0
20230627,134100,19136510,2900,2900,2900,2900,0
20230627,134000,19136510,2900,2900,2900,2900,0
20230627,133900,19136510,2900,2900,2900,2900,1
20230627,133800,19133610,2900,2900,2900,2900,0
20230627,133700,19133610,2900,2900,2900,2900,1
20230627,133600,19130710,2890,2890,2890,2890,0
20230627,133500,19130710,2890,2890,2890,2890,0
20230627,133400,19130710,2890,2890,2890,2890,0
20230627,133300,19130710,2890,2890,2890,2890,1
20230627,133200,19127820,2890,2890,2890,2890,1
20230627,133100,19124930,2890,2890,2890,2890,0
20230627,133000,19124930,2890,2890,2890,2890,1
20230627,132900,19122040,2890,2890,2890,2890,10
20230627,132800,19093140,2885,2885,2885,2885,0
20230627,132700,19093140,2885,2885,2885,2885,0
20230627,132600,19093140,2885,2885,2885,2885,0
20230627,132500,19093140,2885,2885,2885,2885,0
20230627,132400,19093140,2885,2885,2885,2885,0
20230627,132300,19093140,2885,2885,2885,2885,0
20230627,132200,19093140,2885,2885,2885,2885,0
20230627,132100,19093140,2885,2885,2885,2885,0
20230627,132000,19093140,2885,2885,2885,2885,0
20230627,131900,19093140,2885,2885,2885,2885,1
20230627,131800,19090255,2885,2885,2885,2885,207
20230627,131700,18493060,2885,2885,2885,2885,0
20230627,131600,18493060,2885,2885,2885,2885,0
20230627,131500,18493060,2885,2885,2885,2885,0
20230627,131400,18493060,2885,2885,2885,2885,0
20230627,131300,18493060,2885,2885,2885,2885,0
20230627,131200,18493060,2885,2885,2885,2885,0
20230627,131100,18493060,2885,2885,2885,2885,0
20230627,131000,18493060,2885,2885,2885,2885,0
20230627,130900,18493060,2885,2885,2885,2885,0
20230627,130800,18493060,2885,2885,2885,2885,0
20230627,130700,18493060,2885,2885,2885,2885,0
20230627,130600,18493060,2885,2885,2885,2885,0
20230627,130500,18493060,2885,2885,2885,2885,0
20230627,130400,18493060,2885,2885,2885,2885,0
20230627,130300,18493060,2885,2885,2885,2885,200
20230627,130200,17916060,2885,2885,2885,2885,200
20230627,130100,17339060,2885,2885,2885,2885,0
20230627,130000,17339060,2885,2885,2885,2885,0
20230627,125900,17339060,2885,2885,2885,2885,0
20230627,125800,17339060,2885,2885,2885,2885,0
20230627,125700,17339060,2885,2885,2885,2885,1
20230627,125600,17336175,2880,2880,2880,2880,0
20230627,125500,17336175,2880,2880,2880,2880,0
20230627,125400,17336175,2880,2880,2880,2880,0
20230627,125300,17336175,2880,2880,2880,2880,0
20230627,125200,17336175,2880,2880,2880,2880,0
20230627,125100,17336175,2880,2880,2880,2880,0
20230627,125000,17336175,2880,2880,2880,2880,0
20230627,124900,17336175,2880,2880,2880,2880,991
20230627,124800,14482095,2875,2870,2875,2870,624
20230627,124700,12688925,2860,2860,2860,2860,0
20230627,124600,12688925,2860,2860,2860,2860,0
20230627,124500,12688925,2860,2860,2860,2860,0
20230627,124400,12688925,2860,2860,2860,2860,0
20230627,124300,12688925,2860,2860,2860,2860,0
20230627,124200,12688925,2860,2860,2860,2860,0
20230627,124100,12688925,2860,2860,2860,2860,0
20230627,124000,12688925,2860,2860,2860,2860,0
20230627,123900,12688925,2860,2860,2860,2860,0
20230627,123800,12688925,2860,2860,2860,2860,0
20230627,123700,12688925,2860,2860,2860,2860,0
20230627,123600,12688925,2860,2860,2860,2860,0
20230627,123500,12688925,2860,2860,2860,2860,0
20230627,123400,12688925,2860,2860,2860,2860,0
20230627,123300,12688925,2860,2860,2860,2860,0
20230627,123200,12688925,2860,2865,2865,2860,100
20230627,123100,12402865,2870,2870,2870,2870,0
20230627,123000,12402865,2870,2870,2870,2870,0
20230627,122900,12402865,2870,2870,2870,2870,34
20230627,122800,12305285,2870,2870,2870,2870,0
20230627,122700,12305285,2870,2870,2870,2870,0
20230627,122600,12305285,2870,2870,2870,2870,0
20230627,122500,12305285,2870,2870,2870,2870,0
20230627,122400,12305285,2870,2870,2870,2870,0
20230627,122300,12305285,2870,2870,2870,2870,0
20230627,122200,12305285,2870,2870,2870,2870,0
20230627,122100,12305285,2870,2870,2870,2870,0
20230627,122000,12305285,2870,2870,2870,2870,0
20230627,121900,12305285,2870,2870,2870,2870,0
20230627,121800,12305285,2870,2870,2870,2870,0
20230627,121700,12305285,2870,2870,2870,2870,0
20230627,121600,12305285,2870,2870,2870,2870,0
20230627,121500,12305285,2870,2870,2870,2870,0
20230627,121400,12305285,2870,2870,2870,2870,0
20230627,121300,12305285,2870,2870,2870,2870,0
20230627,121200,12305285,2870,2870,2870,2870,0
20230627,121100,12305285,2870,2870,2870,2870,0
20230627,121000,12305285,2870,2870,2870,2870,0
20230627,120900,12305285,2870,2870,2870,2870,40
20230627,120800,12190485,2870,2870,2870,2870,0
20230627,120700,12190485,2870,2870,2870,2870,0
20230627,120600,12190485,2870,2870,2870,2870,22
20230627,120500,12127345,2880,2880,2880,2880,0
20230627,120400,12127345,2880,2880,2880,2880,0
20230627,120300,12127345,2880,2880,2880,2880,0
20230627,120200,12127345,2880,2880,2880,2880,0
20230627,120100,12127345,2880,2880,2880,2880,0
20230627,120000,12127345,2880,2880,2880,2880,0
20230627,115900,12127345,2880,2880,2880,2880,0
20230627,115800,12127345,2880,2880,2880,2880,0
20230627,115700,12127345,2880,2880,2880,2880,0
20230627,115600,12127345,2880,2880,2880,2880,0
20230627,115500,12127345,2880,2880,2880,2880,0
20230627,115400,12127345,2880,2880,2880,2880,0
20230627,115300,12127345,2880,2880,2880,2880,0
20230627,115200,12127345,2880,2880,2880,2880,0
20230627,115100,12127345,2880,2880,2880,2880,0
20230627,115000,12127345,2880,2880,2880,2880,0
20230627,114900,12127345,2880,2880,2880,2880,0
20230627,114800,12127345,2880,2880,2880,2880,0
20230627,114700,12127345,2880,2880,2880,2880,15
20230627,114600,12084145,2870,2870,2870,2870,0
20230627,114500,12084145,2870,2870,2870,2870,0
20230627,114400,12084145,2870,2870,2870,2870,0
20230627,114300,12084145,2870,2870,2870,2870,0
20230627,114200,12084145,2870,2870,2870,2870,0
20230627,114100,12084145,2870,2870,2870,2870,0
20230627,114000,12084145,2870,2870,2870,2870,0
20230627,113900,12084145,2870,2870,2870,2870,1
20230627,113800,12081275,2870,2870,2870,2870,0
20230627,113700,12081275,2870,2870,2870,2870,0
20230627,113600,12081275,2870,2870,2870,2870,0
20230627,113500,12081275,2870,2870,2870,2870,0
20230627,113400,12081275,2870,2870,2870,2870,0
20230627,113300,12081275,2870,2870,2870,2870,0
20230627,113200,12081275,2870,2870,2870,2870,0
20230627,113100,12081275,2870,2870,2870,2870,0
20230627,113000,12081275,2870,2870,2870,2870,0
20230627,112900,12081275,2870,2870,2870,2870,0
20230627,112800,12081275,2870,2870,2870,2870,0
20230627,112700,12081275,2870,2870,2870,2870,1
20230627,112600,12078405,2870,2870,2870,2870,0
20230627,112500,12078405,2870,2870,2870,2870,30
20230627,112400,11992305,2870,2870,2870,2870,0
20230627,112300,11992305,2870,2870,2870,2870,0
20230627,112200,11992305,2870,2870,2870,2870,0
20230627,112100,11992305,2870,2870,2870,2870,0
20230627,112000,11992305,2870,2870,2870,2870,0
20230627,111900,11992305,2870,2870,2870,2870,1
20230627,111800,11989435,2870,2870,2870,2870,0
20230627,111700,11989435,2870,2870,2870,2870,0
20230627,111600,11989435,2870,2870,2870,2870,0
20230627,111500,11989435,2870,2870,2870,2870,531
20230627,111400,10465465,2870,2870,2870,2870,0
20230627,111300,10465465,2870,2870,2870,2870,0
20230627,111200,10465465,2870,2870,2870,2870,0
20230627,111100,10465465,2870,2870,2870,2870,0
20230627,111000,10465465,2870,2870,2870,2870,0
20230627,110900,10465465,2870,2870,2870,2870,0
20230627,110800,10465465,2870,2870,2870,2870,0
20230627,110700,10465465,2870,2870,2870,2870,0
20230627,110600,10465465,2870,2870,2870,2870,0
20230627,110500,10465465,2870,2870,2870,2870,0
20230627,110400,10465465,2870,2870,2870,2870,0
20230627,110300,10465465,2870,2870,2870,2870,0
20230627,110200,10465465,2870,2870,2870,2870,0
20230627,110100,10465465,2870,2870,2870,2870,0
20230627,110000,10465465,2870,2870,2870,2870,0
20230627,105900,10465465,2870,2870,2870,2870,0
20230627,105800,10465465,2870,2870,2870,2870,1
20230627,105700,10462595,2870,2870,2870,2870,0
20230627,105600,10462595,2870,2870,2870,2870,0
20230627,105500,10462595,2870,2870,2870,2870,78
20230627,105400,10238735,2870,2860,2870,2860,234
20230627,105300,9569455,2860,2860,2860,2860,0
20230627,105200,9569455,2860,2860,2860,2860,0
20230627,105100,9569455,2860,2860,2860,2860,0
20230627,105000,9569455,2860,2860,2860,2860,0
20230627,104900,9569455,2860,2860,2860,2860,0
20230627,104800,9569455,2860,2860,2860,2860,0
20230627,104700,9569455,2860,2860,2860,2860,0
20230627,104600,9569455,2860,2860,2860,2860,0
20230627,104500,9569455,2860,2860,2860,2860,0
20230627,104400,9569455,2860,2860,2860,2860,0
20230627,104300,9569455,2860,2860,2860,2860,0
20230627,104200,9569455,2860,2860,2860,2860,0
20230627,104100,9569455,2860,2860,2860,2860,0
20230627,104000,9569455,2860,2860,2860,2860,70
20230627,103900,9369255,2860,2860,2860,2860,0
20230627,103800,9369255,2860,2860,2860,2860,0
20230627,103700,9369255,2860,2860,2860,2860,0
20230627,103600,9369255,2860,2860,2860,2860,115
20230627,103500,9040355,2860,2860,2860,2860,0
20230627,103400,9040355,2860,2860,2860,2860,0
20230627,103300,9040355,2860,2860,2860,2860,0
20230627,103200,9040355,2860,2860,2860,2860,0
20230627,103100,9040355,2860,2860,2860,2860,361
20230627,103000,8007895,2860,2860,2860,2860,0
20230627,102900,8007895,2860,2860,2860,2860,0
20230627,102800,8007895,2860,2860,2860,2860,0
20230627,102700,8007895,2860,2860,2860,2860,0
20230627,102600,8007895,2860,2860,2860,2860,0
20230627,102500,8007895,2860,2860,2860,2860,0
20230627,102400,8007895,2860,2860,2860,2860,662
20230627,102300,6114575,2865,2865,2865,2865,0
20230627,102200,6114575,2865,2865,2865,2865,10
20230627,102100,6085925,2870,2870,2870,2870,0
20230627,102000,6085925,2870,2870,2870,2870,0
20230627,101900,6085925,2870,2870,2870,2870,10
20230627,101800,6057225,2865,2865,2865,2865,0
20230627,101700,6057225,2865,2865,2865,2865,0
20230627,101600,6057225,2865,2865,2865,2865,0
20230627,101500,6057225,2865,2865,2865,2865,0
20230627,101400,6057225,2865,2865,2865,2865,0
20230627,101300,6057225,2865,2865,2865,2865,0
20230627,101200,6057225,2865,2865,2865,2865,662
20230627,101100,4160595,2860,2860,2860,2860,0
20230627,101000,4160595,2860,2860,2860,2860,0
20230627,100900,4160595,2860,2860,2860,2860,0
20230627,100800,4160595,2860,2860,2860,2860,0
20230627,100700,4160595,2860,2860,2860,2860,0
20230627,100600,4160595,2860,2860,2860,2860,138
20230627,100500,3765915,2860,2860,2860,2860,0
20230627,100400,3765915,2860,2860,2860,2860,0
20230627,100300,3765915,2860,2860,2860,2860,0
20230627,100200,3765915,2860,2860,2860,2860,0
20230627,100100,3765915,2860,2860,2860,2860,0
20230627,100000,3765915,2860,2860,2860,2860,100
20230627,095900,3479915,2860,2860,2860,2860,0
20230627,095800,3479915,2860,2860,2860,2860,19
20230627,095700,3425575,2860,2860,2860,2860,0
20230627,095600,3425575,2860,2860,2860,2860,0
20230627,095500,3425575,2860,2860,2860,2860,0
20230627,095400,3425575,2860,2860,2860,2860,0
20230627,095300,3425575,2860,2860,2860,2860,0
20230627,095200,3425575,2860,2860,2860,2860,0
20230627,095100,3425575,2860,2860,2860,2860,0
20230627,095000,3425575,2860,2860,2860,2860,0
20230627,094900,3425575,2860,2855,2860,2855,11
20230627,094800,3394165,2855,2855,2855,2855,0
20230627,094700,3394165,2855,2855,2855,2855,0
20230627,094600,3394165,2855,2855,2855,2855,0
20230627,094500,3394165,2855,2855,2855,2855,0
20230627,094400,3394165,2855,2855,2855,2855,0
20230627,094300,3394165,2855,2855,2855,2855,0
20230627,094200,3394165,2855,2855,2855,2855,0
20230627,094100,3394165,2855,2855,2855,2855,0
20230627,094000,3394165,2855,2855,2855,2855,0
20230627,093900,3394165,2855,2855,2855,2855,0
20230627,093800,3394165,2855,2855,2855,2855,0
20230627,093700,3394165,2855,2855,2855,2855,0
20230627,093600,3394165,2855,2855,2855,2855,0
20230627,093500,3394165,2855,2855,2855,2855,0
20230627,093400,3394165,2855,2855,2855,2855,0
20230627,093300,3394165,2855,2855,2855,2855,100
20230627,093200,3108665,2855,2855,2855,2855,3
20230627,093100,3100100,2855,2855,2855,2855,0
20230627,093000,3100100,2855,2855,2855,2855,0
20230627,092900,3100100,2855,2855,2855,2855,0
20230627,092800,3100100,2855,2855,2855,2855,0
20230627,092700,3100100,2855,2855,2855,2855,0
20230627,092600,3100100,2855,2855,2855,2855,0
20230627,092500,3100100,2855,2855,2855,2855,0
20230627,092400,3100100,2855,2855,2855,2855,0
20230627,092300,3100100,2855,2855,2855,2855,0
20230627,092200,3100100,2855,2855,2855,2855,1
20230627,092100,3097245,2840,2840,2840,2840,30
20230627,092000,3012045,2835,2835,2835,2835,0
20230627,091900,3012045,2835,2835,2835,2835,0
20230627,091800,3012045,2835,2835,2835,2835,0
20230627,091700,3012045,2835,2835,2835,2835,0
20230627,091600,3012045,2835,2835,2835,2835,33
20230627,091500,2918490,2830,2830,2830,2830,0
20230627,091400,2918490,2830,2830,2830,2830,3
20230627,091300,2910000,2850,2850,2850,2850,0
20230627,091200,2910000,2850,2850,2850,2850,5
20230627,091100,2895750,2830,2830,2830,2830,441
20230627,091000,1647720,2830,2830,2830,2830,0
20230627,090900,1647720,2830,2830,2830,2830,0
20230627,090800,1647720,2830,2830,2830,2830,0
20230627,090700,1647720,2830,2840,2840,2830,123
20230627,090600,1299025,2855,2855,2855,2855,0
20230627,090500,1299025,2855,2855,2855,2855,0
20230627,090400,1299025,2855,2855,2855,2855,0
20230627,090300,1299025,2855,2855,2855,2855,0
20230627,090200,1299025,2855,2855,2855,2855,0
20230627,090100,1299025,2855,2855,2855,2855,0
20230627,090000,1299025,2855,2855,2855,2855,455