KissMeData/069540/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193200,275331095,2840,2840,2840,2840,2011
20230628,193100,275331095,2840,2840,2840,2840,0
20230628,193000,275331095,2840,2840,2840,2840,0
20230628,192900,275331095,2840,2840,2840,2840,0
20230628,192800,275331095,2840,2840,2840,2840,0
20230628,192700,275331095,2840,2840,2840,2840,0
20230628,192600,275331095,2840,2840,2840,2840,0
20230628,192500,275331095,2840,2840,2840,2840,0
20230628,192400,275331095,2840,2840,2840,2840,0
20230628,192300,275331095,2840,2840,2840,2840,0
20230628,192200,275331095,2840,2840,2840,2840,0
20230628,192100,275331095,2840,2840,2840,2840,0
20230628,192000,275331095,2840,2840,2840,2840,0
20230628,191900,275331095,2840,2840,2840,2840,0
20230628,191800,275331095,2840,2840,2840,2840,0
20230628,191700,275331095,2840,2840,2840,2840,0
20230628,191600,275331095,2840,2840,2840,2840,0
20230628,191500,275331095,2840,2840,2840,2840,0
20230628,191400,275331095,2840,2840,2840,2840,0
20230628,191300,275331095,2840,2840,2840,2840,0
20230628,191200,275331095,2840,2840,2840,2840,0
20230628,191100,275331095,2840,2840,2840,2840,0
20230628,191000,275331095,2840,2840,2840,2840,0
20230628,190900,275331095,2840,2840,2840,2840,0
20230628,190800,275331095,2840,2840,2840,2840,0
20230628,190700,275331095,2840,2840,2840,2840,0
20230628,190600,275331095,2840,2840,2840,2840,0
20230628,190500,275331095,2840,2840,2840,2840,0
20230628,190400,275331095,2840,2840,2840,2840,0
20230628,190300,275331095,2840,2840,2840,2840,0
20230628,190200,275331095,2840,2840,2840,2840,2011
20230628,190100,275331095,2840,2840,2840,2840,0
20230628,190000,275331095,2840,2840,2840,2840,0
20230628,185900,275331095,2840,2840,2840,2840,0
20230628,185800,275331095,2840,2840,2840,2840,0
20230628,185700,275331095,2840,2840,2840,2840,0
20230628,185600,275331095,2840,2840,2840,2840,0
20230628,185500,275331095,2840,2840,2840,2840,0
20230628,185400,275331095,2840,2840,2840,2840,0
20230628,185300,275331095,2840,2840,2840,2840,0
20230628,185200,275331095,2840,2840,2840,2840,0
20230628,185100,275331095,2840,2840,2840,2840,0
20230628,185000,275331095,2840,2840,2840,2840,0
20230628,184900,275331095,2840,2840,2840,2840,0
20230628,184800,275331095,2840,2840,2840,2840,0
20230628,184700,275331095,2840,2840,2840,2840,0
20230628,184600,275331095,2840,2840,2840,2840,0
20230628,184500,275331095,2840,2840,2840,2840,0
20230628,184400,275331095,2840,2840,2840,2840,0
20230628,184300,275331095,2840,2840,2840,2840,0
20230628,184200,275331095,2840,2840,2840,2840,0
20230628,184100,275331095,2840,2840,2840,2840,0
20230628,184000,275331095,2840,2840,2840,2840,0
20230628,183900,275331095,2840,2840,2840,2840,0
20230628,183800,275331095,2840,2840,2840,2840,0
20230628,183700,275331095,2840,2840,2840,2840,0
20230628,183600,275331095,2840,2840,2840,2840,0
20230628,183500,275331095,2840,2840,2840,2840,0
20230628,183400,275331095,2840,2840,2840,2840,0
20230628,183300,275331095,2840,2840,2840,2840,0
20230628,183200,275331095,2840,2840,2840,2840,2011
20230628,183100,275331095,2840,2840,2840,2840,0
20230628,183000,275331095,2840,2840,2840,2840,0
20230628,182900,275331095,2840,2840,2840,2840,0
20230628,182800,275331095,2840,2840,2840,2840,0
20230628,182700,275331095,2840,2840,2840,2840,0
20230628,182600,275331095,2840,2840,2840,2840,0
20230628,182500,275331095,2840,2840,2840,2840,0
20230628,182400,275331095,2840,2840,2840,2840,0
20230628,182300,275331095,2840,2840,2840,2840,0
20230628,182200,275331095,2840,2840,2840,2840,0
20230628,182100,275331095,2840,2840,2840,2840,0
20230628,182000,275331095,2840,2840,2840,2840,0
20230628,181900,275331095,2840,2840,2840,2840,0
20230628,181800,275331095,2840,2840,2840,2840,0
20230628,181700,275331095,2840,2840,2840,2840,0
20230628,181600,275331095,2840,2840,2840,2840,0
20230628,181500,275331095,2840,2840,2840,2840,0
20230628,181400,275331095,2840,2840,2840,2840,0
20230628,181300,275331095,2840,2840,2840,2840,0
20230628,181200,275331095,2840,2840,2840,2840,0
20230628,181100,275331095,2840,2840,2840,2840,0
20230628,181000,275331095,2840,2840,2840,2840,0
20230628,180900,275331095,2840,2840,2840,2840,0
20230628,180800,275331095,2840,2840,2840,2840,0
20230628,180700,275331095,2840,2840,2840,2840,0
20230628,180600,275331095,2840,2840,2840,2840,0
20230628,180500,275331095,2840,2840,2840,2840,0
20230628,180400,275331095,2840,2840,2840,2840,0
20230628,180300,275331095,2840,2840,2840,2840,0
20230628,180200,275331095,2840,2840,2840,2840,2011
20230628,180100,275331095,2840,2840,2840,2840,0
20230628,180000,275331095,2840,2840,2840,2840,0
20230628,175900,275331095,2840,2840,2840,2840,0
20230628,175800,275331095,2840,2840,2840,2840,0
20230628,175700,275331095,2840,2840,2840,2840,0
20230628,175600,275331095,2840,2840,2840,2840,0
20230628,175500,275331095,2840,2840,2840,2840,0
20230628,175400,275331095,2840,2840,2840,2840,0
20230628,175300,275331095,2840,2840,2840,2840,0
20230628,175200,275331095,2840,2840,2840,2840,0
20230628,175100,275331095,2840,2840,2840,2840,0
20230628,175000,275331095,2840,2840,2840,2840,0
20230628,174900,275331095,2840,2840,2840,2840,0
20230628,174800,275331095,2840,2840,2840,2840,0
20230628,174700,275331095,2840,2840,2840,2840,0
20230628,174600,275331095,2840,2840,2840,2840,0
20230628,174500,275331095,2840,2840,2840,2840,0
20230628,174400,275331095,2840,2840,2840,2840,0
20230628,174300,275331095,2840,2840,2840,2840,0
20230628,174200,275331095,2840,2840,2840,2840,0
20230628,174100,275331095,2840,2840,2840,2840,0
20230628,174000,275331095,2840,2840,2840,2840,0
20230628,173900,275331095,2840,2840,2840,2840,0
20230628,173800,275331095,2840,2840,2840,2840,0
20230628,173700,275331095,2840,2840,2840,2840,0
20230628,173600,275331095,2840,2840,2840,2840,0
20230628,173500,275331095,2840,2840,2840,2840,0
20230628,173400,275331095,2840,2840,2840,2840,0
20230628,173300,275331095,2840,2840,2840,2840,0
20230628,173200,275331095,2840,2840,2840,2840,2011
20230628,173100,275331095,2840,2840,2840,2840,0
20230628,173000,275331095,2840,2840,2840,2840,0
20230628,172900,275331095,2840,2840,2840,2840,0
20230628,172800,275331095,2840,2840,2840,2840,0
20230628,172700,275331095,2840,2840,2840,2840,0
20230628,172600,275331095,2840,2840,2840,2840,0
20230628,172500,275331095,2840,2840,2840,2840,0
20230628,172400,275331095,2840,2840,2840,2840,0
20230628,172300,275331095,2840,2840,2840,2840,0
20230628,172200,275331095,2840,2840,2840,2840,0
20230628,172100,275331095,2840,2840,2840,2840,0
20230628,172000,275331095,2840,2840,2840,2840,0
20230628,171900,275331095,2840,2840,2840,2840,0
20230628,171800,275331095,2840,2840,2840,2840,0
20230628,171700,275331095,2840,2840,2840,2840,0
20230628,171600,275331095,2840,2840,2840,2840,0
20230628,171500,275331095,2840,2840,2840,2840,0
20230628,171400,275331095,2840,2840,2840,2840,0
20230628,171300,275331095,2840,2840,2840,2840,0
20230628,171200,275331095,2840,2840,2840,2840,0
20230628,171100,275331095,2840,2840,2840,2840,0
20230628,171000,275331095,2840,2840,2840,2840,0
20230628,170900,275331095,2840,2840,2840,2840,0
20230628,170800,275331095,2840,2840,2840,2840,0
20230628,170700,275331095,2840,2840,2840,2840,0
20230628,170600,275331095,2840,2840,2840,2840,0
20230628,170500,275331095,2840,2840,2840,2840,0
20230628,170400,275331095,2840,2840,2840,2840,0
20230628,170300,275331095,2840,2840,2840,2840,0
20230628,170200,275331095,2840,2840,2840,2840,2011
20230628,170100,275331095,2840,2840,2840,2840,0
20230628,170000,275331095,2840,2840,2840,2840,0
20230628,165900,275331095,2840,2840,2840,2840,0
20230628,165800,275331095,2840,2840,2840,2840,0
20230628,165700,275331095,2840,2840,2840,2840,0
20230628,165600,275331095,2840,2840,2840,2840,0
20230628,165500,275331095,2840,2840,2840,2840,0
20230628,165400,275331095,2840,2840,2840,2840,0
20230628,165300,275331095,2840,2840,2840,2840,0
20230628,165200,275331095,2840,2840,2840,2840,0
20230628,165100,275331095,2840,2840,2840,2840,0
20230628,165000,275331095,2840,2840,2840,2840,0
20230628,164900,275331095,2840,2840,2840,2840,0
20230628,164800,275331095,2840,2840,2840,2840,0
20230628,164700,275331095,2840,2840,2840,2840,0
20230628,164600,275331095,2840,2840,2840,2840,0
20230628,164500,275331095,2840,2840,2840,2840,0
20230628,164400,275331095,2840,2840,2840,2840,0
20230628,164300,275331095,2840,2840,2840,2840,0
20230628,164200,275331095,2840,2840,2840,2840,0
20230628,164100,275331095,2840,2840,2840,2840,0
20230628,164000,275331095,2840,2840,2840,2840,0
20230628,163900,275331095,2840,2840,2840,2840,0
20230628,163800,275331095,2840,2840,2840,2840,0
20230628,163700,275331095,2840,2840,2840,2840,0
20230628,163600,275331095,2840,2840,2840,2840,0
20230628,163500,275331095,2840,2840,2840,2840,0
20230628,163400,275331095,2840,2840,2840,2840,0
20230628,163300,275331095,2840,2840,2840,2840,0
20230628,163200,275331095,2840,2840,2840,2840,2011
20230628,163100,275331095,2840,2840,2840,2840,0
20230628,163000,275331095,2840,2840,2840,2840,0
20230628,162900,275331095,2840,2840,2840,2840,0
20230628,162800,275331095,2840,2840,2840,2840,0
20230628,162700,275331095,2840,2840,2840,2840,0
20230628,162600,275331095,2840,2840,2840,2840,0
20230628,162500,275331095,2840,2840,2840,2840,0
20230628,162400,275331095,2840,2840,2840,2840,0
20230628,162300,275331095,2840,2840,2840,2840,0
20230628,162200,275331095,2840,2840,2840,2840,0
20230628,162100,275331095,2840,2840,2840,2840,0
20230628,162000,275331095,2840,2840,2840,2840,0
20230628,161900,275331095,2840,2840,2840,2840,0
20230628,161800,275331095,2840,2840,2840,2840,0
20230628,161700,275331095,2840,2840,2840,2840,0
20230628,161600,275331095,2840,2840,2840,2840,0
20230628,161500,275331095,2840,2840,2840,2840,0
20230628,161400,275331095,2840,2840,2840,2840,0
20230628,161300,275331095,2840,2840,2840,2840,0
20230628,161200,275331095,2840,2840,2840,2840,0
20230628,161100,275331095,2840,2840,2840,2840,0
20230628,161000,275331095,2840,2840,2840,2840,0
20230628,160900,275331095,2840,2840,2840,2840,0
20230628,160800,275331095,2840,2840,2840,2840,0
20230628,160700,275331095,2840,2840,2840,2840,0
20230628,160600,275331095,2840,2840,2840,2840,0
20230628,160500,275331095,2840,2840,2840,2840,0
20230628,160400,275331095,2840,2840,2840,2840,0
20230628,160300,275331095,2840,2840,2840,2840,0
20230628,160200,275331095,2840,2840,2840,2840,2011
20230628,160100,275331095,2840,2840,2840,2840,0
20230628,160000,275331095,2840,2840,2840,2840,0
20230628,155900,275331095,2840,2840,2840,2840,0
20230628,155800,275331095,2840,2840,2840,2840,0
20230628,155700,275331095,2840,2840,2840,2840,0
20230628,155600,275331095,2840,2840,2840,2840,0
20230628,155500,275331095,2840,2840,2840,2840,0
20230628,155400,275331095,2840,2840,2840,2840,0
20230628,155300,275331095,2840,2840,2840,2840,0
20230628,155200,275331095,2840,2840,2840,2840,0
20230628,155100,275331095,2840,2840,2840,2840,0
20230628,155000,275331095,2840,2840,2840,2840,0
20230628,154900,275331095,2840,2840,2840,2840,0
20230628,154800,275331095,2840,2840,2840,2840,0
20230628,154700,275331095,2840,2840,2840,2840,0
20230628,154600,275331095,2840,2840,2840,2840,0
20230628,154500,275331095,2840,2840,2840,2840,0
20230628,154400,275331095,2840,2840,2840,2840,0
20230628,154300,275331095,2840,2840,2840,2840,0
20230628,154200,275331095,2840,2840,2840,2840,0
20230628,154100,275331095,2840,2840,2840,2840,0
20230628,154000,275331095,2840,2840,2840,2840,0
20230628,153900,275331095,2840,2840,2840,2840,0
20230628,153800,275331095,2840,2840,2840,2840,0
20230628,153700,275331095,2840,2840,2840,2840,0
20230628,153600,275331095,2840,2840,2840,2840,0
20230628,153500,275331095,2840,2840,2840,2840,0
20230628,153400,275331095,2840,2840,2840,2840,0
20230628,153300,275331095,2840,2840,2840,2840,0
20230628,153200,275331095,2840,2840,2840,2840,2011
20230628,153100,275331095,2840,2840,2840,2840,0
20230628,153000,275331095,2840,2840,2840,2840,2011
20230628,152900,269619855,2850,2850,2850,2850,0
20230628,152800,269619855,2850,2850,2850,2850,0
20230628,152700,269619855,2850,2850,2850,2850,0
20230628,152600,269619855,2850,2850,2850,2850,0
20230628,152500,269619855,2850,2850,2850,2850,0
20230628,152400,269619855,2850,2850,2850,2850,0
20230628,152300,269619855,2850,2850,2850,2850,0
20230628,152200,269619855,2850,2850,2850,2850,0
20230628,152100,269619855,2850,2850,2850,2850,0
20230628,152000,269619855,2850,2850,2850,2850,0
20230628,151900,269619855,2850,2850,2850,2850,10
20230628,151800,269591355,2850,2850,2850,2850,0
20230628,151700,269591355,2850,2850,2850,2850,20
20230628,151600,269534355,2850,2850,2850,2850,7
20230628,151500,269514405,2850,2850,2850,2850,0
20230628,151400,269514405,2850,2850,2850,2850,0
20230628,151300,269514405,2850,2850,2850,2850,1
20230628,151200,269511555,2850,2850,2850,2850,217
20230628,151100,268893105,2840,2840,2840,2840,100
20230628,151000,268609105,2845,2845,2845,2845,60
20230628,150900,268438405,2845,2850,2850,2845,7938
20230628,150800,245820415,2855,2855,2855,2855,2612
20230628,150700,238363155,2855,2855,2855,2855,0
20230628,150600,238363155,2855,2855,2855,2855,0
20230628,150500,238363155,2855,2855,2855,2855,0
20230628,150400,238363155,2855,2860,2860,2855,1139
20230628,150300,235107810,2865,2865,2865,2865,0
20230628,150200,235107810,2865,2865,2865,2865,0
20230628,150100,235107810,2865,2865,2865,2865,0
20230628,150000,235107810,2865,2865,2865,2865,0
20230628,145900,235107810,2865,2865,2865,2865,0
20230628,145800,235107810,2865,2865,2865,2865,0
20230628,145700,235107810,2865,2865,2865,2865,0
20230628,145600,235107810,2865,2865,2865,2865,0
20230628,145500,235107810,2865,2865,2865,2865,210
20230628,145400,234506160,2865,2865,2865,2865,0
20230628,145300,234506160,2865,2865,2865,2865,0
20230628,145200,234506160,2865,2865,2865,2865,0
20230628,145100,234506160,2865,2865,2865,2865,0
20230628,145000,234506160,2865,2865,2865,2865,0
20230628,144900,234506160,2865,2865,2865,2865,0
20230628,144800,234506160,2865,2855,2865,2855,1590
20230628,144700,229959220,2855,2855,2855,2855,0
20230628,144600,229959220,2855,2855,2855,2855,0
20230628,144500,229959220,2855,2855,2855,2855,0
20230628,144400,229959220,2855,2855,2855,2855,0
20230628,144300,229959220,2855,2855,2855,2855,0
20230628,144200,229959220,2855,2855,2855,2855,10
20230628,144100,229930670,2855,2855,2855,2855,0
20230628,144000,229930670,2855,2855,2855,2855,0
20230628,143900,229930670,2855,2855,2855,2855,1
20230628,143800,229927815,2855,2855,2855,2855,0
20230628,143700,229927815,2855,2855,2855,2855,6
20230628,143600,229910685,2860,2860,2860,2860,0
20230628,143500,229910685,2860,2860,2860,2860,0
20230628,143400,229910685,2860,2860,2860,2860,186
20230628,143300,229378725,2860,2860,2860,2860,0
20230628,143200,229378725,2860,2860,2860,2860,0
20230628,143100,229378725,2860,2860,2860,2860,2
20230628,143000,229373005,2860,2860,2860,2860,0
20230628,142900,229373005,2860,2860,2860,2860,199
20230628,142800,228803865,2860,2860,2860,2860,201
20230628,142700,228229005,2860,2860,2860,2860,0
20230628,142600,228229005,2860,2860,2860,2860,2
20230628,142500,228223285,2860,2860,2860,2860,3
20230628,142400,228214705,2865,2860,2865,2860,30
20230628,142300,228128760,2865,2865,2865,2865,0
20230628,142200,228128760,2865,2865,2865,2865,0
20230628,142100,228128760,2865,2850,2865,2850,2001
20230628,142000,222403415,2850,2850,2850,2850,0
20230628,141900,222403415,2850,2850,2850,2850,100
20230628,141800,222118415,2845,2845,2845,2845,0
20230628,141700,222118415,2845,2845,2845,2845,0
20230628,141600,222118415,2845,2845,2845,2845,1441
20230628,141500,218018770,2845,2845,2845,2845,38
20230628,141400,217910660,2845,2845,2845,2845,2
20230628,141300,217904970,2845,2845,2845,2845,0
20230628,141200,217904970,2845,2845,2845,2845,10
20230628,141100,217876520,2845,2845,2845,2845,192
20230628,141000,217330280,2845,2850,2850,2845,707
20230628,140900,215318840,2850,2850,2850,2850,212
20230628,140800,214714640,2850,2850,2850,2850,1314
20230628,140700,210969740,2850,2850,2850,2850,0
20230628,140600,210969740,2850,2850,2850,2850,11
20230628,140500,210938390,2855,2855,2855,2855,315
20230628,140400,210039065,2855,2855,2855,2855,0
20230628,140300,210039065,2855,2855,2855,2855,0
20230628,140200,210039065,2855,2855,2855,2855,0
20230628,140100,210039065,2855,2855,2855,2855,0
20230628,140000,210039065,2855,2855,2855,2855,0
20230628,135900,210039065,2855,2855,2855,2855,0
20230628,135800,210039065,2855,2855,2855,2855,0
20230628,135700,210039065,2855,2855,2855,2855,0
20230628,135600,210039065,2855,2855,2855,2855,0
20230628,135500,210039065,2855,2855,2855,2855,0
20230628,135400,210039065,2855,2855,2855,2855,0
20230628,135300,210039065,2855,2855,2855,2855,500
20230628,135200,208611565,2855,2855,2855,2855,0
20230628,135100,208611565,2855,2860,2860,2855,1000
20230628,135000,205756090,2860,2855,2860,2855,226
20230628,134900,205110375,2855,2855,2855,2855,500
20230628,134800,203682875,2855,2855,2855,2855,100
20230628,134700,203397375,2855,2855,2855,2855,0
20230628,134600,203397375,2855,2855,2855,2855,4
20230628,134500,203385955,2855,2855,2855,2855,41
20230628,134400,203268900,2855,2855,2855,2855,41
20230628,134300,203151845,2850,2850,2850,2850,8
20230628,134200,203129045,2850,2850,2850,2850,111
20230628,134100,202812695,2855,2855,2855,2855,10
20230628,134000,202784145,2855,2855,2855,2855,10
20230628,133900,202755595,2850,2850,2850,2850,0
20230628,133800,202755595,2850,2850,2850,2850,500
20230628,133700,201330595,2855,2855,2855,2855,40
20230628,133600,201216395,2850,2850,2850,2850,0
20230628,133500,201216395,2850,2850,2850,2850,0
20230628,133400,201216395,2850,2850,2850,2850,2
20230628,133300,201210695,2850,2850,2850,2850,2000
20230628,133200,195510695,2850,2855,2855,2850,3267
20230628,133100,186194120,2855,2855,2855,2855,0
20230628,133000,186194120,2855,2855,2855,2855,551
20230628,132900,184621015,2855,2855,2855,2855,0
20230628,132800,184621015,2855,2855,2855,2855,0
20230628,132700,184621015,2855,2855,2855,2855,200
20230628,132600,184050015,2855,2855,2855,2855,0
20230628,132500,184050015,2855,2860,2860,2855,550
20230628,132400,182479315,2865,2865,2865,2865,0
20230628,132300,182479315,2865,2865,2865,2865,5
20230628,132200,182464990,2865,2865,2865,2865,0
20230628,132100,182464990,2865,2865,2865,2865,13
20230628,132000,182427745,2860,2860,2860,2860,0
20230628,131900,182427745,2860,2860,2860,2860,1
20230628,131800,182424885,2860,2860,2860,2860,9
20230628,131700,182399145,2865,2860,2865,2860,456
20230628,131600,181094485,2865,2865,2865,2865,0
20230628,131500,181094485,2865,2865,2865,2865,73
20230628,131400,180885340,2865,2865,2865,2865,0
20230628,131300,180885340,2865,2865,2865,2865,4
20230628,131200,180873880,2865,2865,2865,2865,379
20230628,131100,179788045,2870,2870,2870,2870,0
20230628,131000,179788045,2870,2870,2870,2870,0
20230628,130900,179788045,2870,2870,2870,2870,0
20230628,130800,179788045,2870,2870,2870,2870,0
20230628,130700,179788045,2870,2870,2870,2870,48
20230628,130600,179650285,2870,2870,2870,2870,0
20230628,130500,179650285,2870,2870,2870,2870,808
20230628,130400,177331325,2875,2875,2875,2875,0
20230628,130300,177331325,2875,2875,2875,2875,0
20230628,130200,177331325,2875,2875,2875,2875,0
20230628,130100,177331325,2875,2875,2875,2875,0
20230628,130000,177331325,2875,2875,2875,2875,13
20230628,125900,177293950,2875,2875,2875,2875,0
20230628,125800,177293950,2875,2875,2875,2875,196
20230628,125700,176730450,2875,2875,2875,2875,0
20230628,125600,176730450,2875,2875,2875,2875,2
20230628,125500,176724700,2880,2880,2880,2880,1
20230628,125400,176721820,2870,2870,2870,2870,0
20230628,125300,176721820,2870,2870,2870,2870,0
20230628,125200,176721820,2870,2870,2870,2870,0
20230628,125100,176721820,2870,2870,2870,2870,0
20230628,125000,176721820,2870,2870,2870,2870,0
20230628,124900,176721820,2870,2870,2870,2870,0
20230628,124800,176721820,2870,2870,2870,2870,0
20230628,124700,176721820,2870,2870,2870,2870,0
20230628,124600,176721820,2870,2870,2870,2870,50
20230628,124500,176578320,2875,2875,2875,2875,3
20230628,124400,176569695,2875,2875,2875,2875,731
20230628,124300,174468070,2880,2880,2880,2880,1000
20230628,124200,171588070,2880,2880,2880,2880,0
20230628,124100,171588070,2880,2880,2880,2880,0
20230628,124000,171588070,2880,2880,2880,2880,0
20230628,123900,171588070,2880,2880,2880,2880,500
20230628,123800,170148070,2875,2880,2880,2875,1500
20230628,123700,165833070,2880,2880,2880,2880,0
20230628,123600,165833070,2880,2880,2880,2880,10
20230628,123500,165804270,2880,2885,2885,2880,1877
20230628,123400,160398505,2890,2890,2890,2890,0
20230628,123300,160398505,2890,2890,2890,2890,0
20230628,123200,160398505,2890,2890,2890,2890,0
20230628,123100,160398505,2890,2890,2890,2890,0
20230628,123000,160398505,2890,2890,2890,2890,1
20230628,122900,160395615,2890,2890,2890,2890,1
20230628,122800,160392725,2890,2890,2890,2890,0
20230628,122700,160392725,2890,2890,2890,2890,1
20230628,122600,160389835,2885,2885,2885,2885,0
20230628,122500,160389835,2885,2885,2885,2885,0
20230628,122400,160389835,2885,2885,2885,2885,0
20230628,122300,160389835,2885,2885,2885,2885,373
20230628,122200,159313730,2885,2890,2890,2885,211
20230628,122100,158704825,2890,2890,2890,2890,0
20230628,122000,158704825,2890,2890,2890,2890,0
20230628,121900,158704825,2890,2890,2890,2890,0
20230628,121800,158704825,2890,2890,2890,2890,2
20230628,121700,158699045,2885,2885,2885,2885,0
20230628,121600,158699045,2885,2885,2885,2885,0
20230628,121500,158699045,2885,2885,2885,2885,250
20230628,121400,157977795,2885,2885,2885,2885,0
20230628,121300,157977795,2885,2885,2885,2885,0
20230628,121200,157977795,2885,2885,2885,2885,150
20230628,121100,157545045,2885,2885,2885,2885,0
20230628,121000,157545045,2885,2885,2885,2885,0
20230628,120900,157545045,2885,2885,2885,2885,0
20230628,120800,157545045,2885,2885,2885,2885,0
20230628,120700,157545045,2885,2885,2885,2885,500
20230628,120600,156102545,2885,2885,2885,2885,0
20230628,120500,156102545,2885,2885,2885,2885,0
20230628,120400,156102545,2885,2885,2885,2885,0
20230628,120300,156102545,2885,2885,2885,2885,0
20230628,120200,156102545,2885,2885,2885,2885,350
20230628,120100,155092795,2885,2885,2885,2885,0
20230628,120000,155092795,2885,2885,2885,2885,0
20230628,115900,155092795,2885,2885,2885,2885,0
20230628,115800,155092795,2885,2885,2885,2885,197
20230628,115700,154524450,2890,2890,2890,2890,0
20230628,115600,154524450,2890,2890,2890,2890,1
20230628,115500,154521560,2890,2890,2890,2890,0
20230628,115400,154521560,2890,2890,2890,2890,196
20230628,115300,153955120,2895,2895,2895,2895,0
20230628,115200,153955120,2895,2895,2895,2895,0
20230628,115100,153955120,2895,2895,2895,2895,0
20230628,115000,153955120,2895,2895,2895,2895,0
20230628,114900,153955120,2895,2895,2895,2895,0
20230628,114800,153955120,2895,2895,2895,2895,0
20230628,114700,153955120,2895,2895,2895,2895,0
20230628,114600,153955120,2895,2895,2895,2895,0
20230628,114500,153955120,2895,2895,2895,2895,0
20230628,114400,153955120,2895,2895,2895,2895,0
20230628,114300,153955120,2895,2895,2895,2895,0
20230628,114200,153955120,2895,2895,2895,2895,20
20230628,114100,153897220,2895,2895,2895,2895,1326
20230628,114000,150058450,2895,2895,2895,2895,0
20230628,113900,150058450,2895,2895,2895,2895,0
20230628,113800,150058450,2895,2895,2895,2895,0
20230628,113700,150058450,2895,2895,2895,2895,0
20230628,113600,150058450,2895,2895,2895,2895,0
20230628,113500,150058450,2895,2895,2895,2895,0
20230628,113400,150058450,2895,2895,2895,2895,0
20230628,113300,150058450,2895,2895,2895,2895,0
20230628,113200,150058450,2895,2895,2895,2895,6
20230628,113100,150041080,2895,2895,2895,2895,5
20230628,113000,150026605,2890,2890,2890,2890,0
20230628,112900,150026605,2890,2890,2890,2890,0
20230628,112800,150026605,2890,2890,2890,2890,356
20230628,112700,148997765,2890,2890,2890,2890,0
20230628,112600,148997765,2890,2890,2890,2890,0
20230628,112500,148997765,2890,2890,2890,2890,1000
20230628,112400,146107765,2880,2880,2880,2880,1000
20230628,112300,143227765,2885,2885,2885,2885,62
20230628,112200,143048895,2885,2895,2895,2885,4093
20230628,112100,131231225,2895,2895,2895,2895,0
20230628,112000,131231225,2895,2895,2895,2895,0
20230628,111900,131231225,2895,2895,2895,2895,0
20230628,111800,131231225,2895,2895,2895,2895,0
20230628,111700,131231225,2895,2895,2895,2895,174
20230628,111600,130727495,2900,2900,2900,2900,0
20230628,111500,130727495,2900,2900,2900,2900,0
20230628,111400,130727495,2900,2900,2900,2900,0
20230628,111300,130727495,2900,2900,2900,2900,0
20230628,111200,130727495,2900,2900,2900,2900,0
20230628,111100,130727495,2900,2900,2900,2900,0
20230628,111000,130727495,2900,2900,2900,2900,50
20230628,110900,130582495,2905,2905,2905,2905,0
20230628,110800,130582495,2905,2905,2905,2905,0
20230628,110700,130582495,2905,2905,2905,2905,0
20230628,110600,130582495,2905,2905,2905,2905,0
20230628,110500,130582495,2905,2905,2905,2905,0
20230628,110400,130582495,2905,2905,2905,2905,0
20230628,110300,130582495,2905,2905,2905,2905,0
20230628,110200,130582495,2905,2905,2905,2905,0
20230628,110100,130582495,2905,2905,2905,2905,0
20230628,110000,130582495,2905,2905,2905,2905,0
20230628,105900,130582495,2905,2905,2905,2905,1
20230628,105800,130579590,2905,2905,2905,2905,0
20230628,105700,130579590,2905,2905,2905,2905,0
20230628,105600,130579590,2905,2905,2905,2905,0
20230628,105500,130579590,2905,2905,2905,2905,0
20230628,105400,130579590,2905,2905,2905,2905,0
20230628,105300,130579590,2905,2905,2905,2905,0
20230628,105200,130579590,2905,2905,2905,2905,0
20230628,105100,130579590,2905,2900,2905,2900,1961
20230628,105000,124887685,2900,2900,2900,2900,21
20230628,104900,124826785,2900,2900,2900,2900,2
20230628,104800,124820985,2895,2895,2895,2895,0
20230628,104700,124820985,2895,2895,2895,2895,0
20230628,104600,124820985,2895,2895,2895,2895,0
20230628,104500,124820985,2895,2895,2895,2895,2
20230628,104400,124815195,2895,2895,2895,2895,77
20230628,104300,124592280,2900,2900,2900,2900,0
20230628,104200,124592280,2900,2900,2900,2900,0
20230628,104100,124592280,2900,2900,2900,2900,2
20230628,104000,124586480,2900,2900,2900,2900,100
20230628,103900,124296480,2910,2910,2910,2910,0
20230628,103800,124296480,2910,2910,2910,2910,0
20230628,103700,124296480,2910,2910,2910,2910,0
20230628,103600,124296480,2910,2910,2910,2910,0
20230628,103500,124296480,2910,2910,2910,2910,33
20230628,103400,124200450,2910,2910,2910,2910,0
20230628,103300,124200450,2910,2910,2910,2910,1
20230628,103200,124197540,2900,2900,2900,2900,0
20230628,103100,124197540,2900,2900,2900,2900,0
20230628,103000,124197540,2900,2900,2900,2900,0
20230628,102900,124197540,2900,2900,2900,2900,1
20230628,102800,124194640,2900,2900,2900,2900,3
20230628,102700,124185940,2900,2900,2900,2900,1
20230628,102600,124183040,2900,2900,2915,2900,11
20230628,102500,124151005,2915,2900,2915,2900,13
20230628,102400,124113125,2900,2900,2930,2890,394
20230628,102300,122969545,2900,2900,2900,2900,0
20230628,102200,122969545,2900,2910,2910,2900,2
20230628,102100,122963735,2900,2900,2900,2900,0
20230628,102000,122963735,2900,2900,2900,2900,0
20230628,101900,122963735,2900,2895,2900,2895,39
20230628,101800,122850640,2895,2895,2895,2895,672
20230628,101700,120905200,2895,2895,2895,2880,1716
20230628,101600,115947630,2910,2920,2920,2910,1862
20230628,101500,110528100,2930,2915,2945,2915,1631
20230628,101400,105749405,2910,2880,2910,2880,5220
20230628,101300,90594405,2880,2870,2880,2870,7164
20230628,101200,69973805,2870,2870,2870,2870,0
20230628,101100,69973805,2870,2875,2875,2870,300
20230628,101000,69112170,2880,2880,2880,2880,9
20230628,100900,69086250,2880,2880,2880,2880,0
20230628,100800,69086250,2880,2880,2890,2880,1544
20230628,100700,64639510,2885,2890,2890,2885,1300
20230628,100600,60885010,2890,2890,2890,2890,0
20230628,100500,60885010,2890,2890,2890,2890,261
20230628,100400,60130720,2890,2895,2895,2890,959
20230628,100300,57359160,2890,2895,2895,2890,235
20230628,100200,56680005,2890,2895,2895,2890,200
20230628,100100,56101935,2895,2900,2900,2895,223
20230628,100000,55456320,2900,2905,2905,2900,772
20230628,095900,53217455,2900,2905,2905,2900,1054
20230628,095800,50156465,2910,2910,2910,2910,0
20230628,095700,50156465,2910,2910,2910,2910,266
20230628,095600,49382405,2910,2910,2910,2910,157
20230628,095500,48925535,2920,2920,2920,2920,0
20230628,095400,48925535,2920,2915,2920,2915,1344
20230628,095300,45007770,2920,2920,2920,2920,0
20230628,095200,45007770,2920,2920,2920,2920,212
20230628,095100,44388730,2925,2925,2925,2925,1
20230628,095000,44385805,2925,2930,2930,2925,102
20230628,094900,44086950,2930,2930,2930,2930,0
20230628,094800,44086950,2930,2930,2930,2930,1
20230628,094700,44084020,2920,2920,2920,2920,1723
20230628,094600,39052860,2920,2920,2920,2920,75
20230628,094500,38833860,2915,2915,2915,2915,540
20230628,094400,37259760,2920,2920,2920,2920,393
20230628,094300,36112200,2920,2920,2920,2920,699
20230628,094200,34071120,2915,2915,2915,2915,0
20230628,094100,34071120,2915,2915,2915,2915,7
20230628,094000,34050715,2920,2925,2925,2920,2306
20230628,093900,27315695,2930,2930,2930,2930,0
20230628,093800,27315695,2930,2930,2930,2930,2
20230628,093700,27309835,2930,2930,2930,2930,6
20230628,093600,27292255,2930,2925,2930,2925,691
20230628,093500,25268580,2930,2930,2930,2930,72
20230628,093400,25057620,2935,2935,2935,2935,2
20230628,093300,25051750,2930,2930,2930,2930,40
20230628,093200,24934550,2935,2935,2935,2935,0
20230628,093100,24934550,2935,2935,2935,2935,2
20230628,093000,24928680,2925,2925,2925,2925,0
20230628,092900,24928680,2925,2925,2925,2925,462
20230628,092800,23577330,2925,2925,2925,2925,0
20230628,092700,23577330,2925,2925,2925,2925,0
20230628,092600,23577330,2925,2925,2925,2925,0
20230628,092500,23577330,2925,2925,2925,2925,0
20230628,092400,23577330,2925,2925,2925,2920,148
20230628,092300,23144930,2925,2925,2925,2925,210
20230628,092200,22530680,2925,2925,2925,2925,505
20230628,092100,21053555,2925,2925,2925,2925,20
20230628,092000,20995055,2925,2925,2925,2925,200
20230628,091900,20410055,2925,2935,2935,2925,1972
20230628,091800,14639935,2930,2930,2930,2930,232
20230628,091700,13960175,2935,2940,2940,2935,2116
20230628,091600,7749155,2950,2940,2950,2940,29
20230628,091500,7663885,2950,2950,2950,2950,0
20230628,091400,7663885,2950,2950,2950,2950,71
20230628,091300,7454435,2950,2950,2950,2950,15
20230628,091200,7410185,2940,2940,2940,2940,0
20230628,091100,7410185,2940,2940,2940,2940,266
20230628,091000,6628145,2955,2945,2955,2940,208
20230628,090900,6016110,2950,2950,2950,2950,35
20230628,090800,5912860,2960,2960,2960,2960,183
20230628,090700,5371180,2960,2960,2960,2960,3
20230628,090600,5362300,2950,2950,2950,2950,0
20230628,090500,5362300,2950,2960,2960,2950,844
20230628,090400,2872390,2960,2960,2960,2960,100
20230628,090300,2576390,2950,2950,2950,2950,2
20230628,090200,2570490,2950,2950,2950,2950,11
20230628,090100,2538040,2965,2965,2965,2965,0
20230628,090000,2538040,2965,2965,2965,2965,856