KissMeData/089150/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194200,83031115,3600,3600,3600,3600,973
20230628,194100,83031115,3600,3600,3600,3600,0
20230628,194000,83031115,3600,3600,3600,3600,0
20230628,193900,83031115,3600,3600,3600,3600,0
20230628,193800,83031115,3600,3600,3600,3600,0
20230628,193700,83031115,3600,3600,3600,3600,0
20230628,193600,83031115,3600,3600,3600,3600,0
20230628,193500,83031115,3600,3600,3600,3600,0
20230628,193400,83031115,3600,3600,3600,3600,0
20230628,193300,83031115,3600,3600,3600,3600,0
20230628,193200,83031115,3600,3600,3600,3600,0
20230628,193100,83031115,3600,3600,3600,3600,0
20230628,193000,83031115,3600,3600,3600,3600,0
20230628,192900,83031115,3600,3600,3600,3600,0
20230628,192800,83031115,3600,3600,3600,3600,0
20230628,192700,83031115,3600,3600,3600,3600,0
20230628,192600,83031115,3600,3600,3600,3600,0
20230628,192500,83031115,3600,3600,3600,3600,0
20230628,192400,83031115,3600,3600,3600,3600,0
20230628,192300,83031115,3600,3600,3600,3600,0
20230628,192200,83031115,3600,3600,3600,3600,0
20230628,192100,83031115,3600,3600,3600,3600,0
20230628,192000,83031115,3600,3600,3600,3600,0
20230628,191900,83031115,3600,3600,3600,3600,0
20230628,191800,83031115,3600,3600,3600,3600,0
20230628,191700,83031115,3600,3600,3600,3600,0
20230628,191600,83031115,3600,3600,3600,3600,0
20230628,191500,83031115,3600,3600,3600,3600,0
20230628,191400,83031115,3600,3600,3600,3600,0
20230628,191300,83031115,3600,3600,3600,3600,0
20230628,191200,83031115,3600,3600,3600,3600,973
20230628,191100,83031115,3600,3600,3600,3600,0
20230628,191000,83031115,3600,3600,3600,3600,0
20230628,190900,83031115,3600,3600,3600,3600,0
20230628,190800,83031115,3600,3600,3600,3600,0
20230628,190700,83031115,3600,3600,3600,3600,0
20230628,190600,83031115,3600,3600,3600,3600,0
20230628,190500,83031115,3600,3600,3600,3600,0
20230628,190400,83031115,3600,3600,3600,3600,0
20230628,190300,83031115,3600,3600,3600,3600,0
20230628,190200,83031115,3600,3600,3600,3600,0
20230628,190100,83031115,3600,3600,3600,3600,0
20230628,190000,83031115,3600,3600,3600,3600,0
20230628,185900,83031115,3600,3600,3600,3600,0
20230628,185800,83031115,3600,3600,3600,3600,0
20230628,185700,83031115,3600,3600,3600,3600,0
20230628,185600,83031115,3600,3600,3600,3600,0
20230628,185500,83031115,3600,3600,3600,3600,0
20230628,185400,83031115,3600,3600,3600,3600,0
20230628,185300,83031115,3600,3600,3600,3600,0
20230628,185200,83031115,3600,3600,3600,3600,0
20230628,185100,83031115,3600,3600,3600,3600,0
20230628,185000,83031115,3600,3600,3600,3600,0
20230628,184900,83031115,3600,3600,3600,3600,0
20230628,184800,83031115,3600,3600,3600,3600,0
20230628,184700,83031115,3600,3600,3600,3600,0
20230628,184600,83031115,3600,3600,3600,3600,0
20230628,184500,83031115,3600,3600,3600,3600,0
20230628,184400,83031115,3600,3600,3600,3600,0
20230628,184300,83031115,3600,3600,3600,3600,0
20230628,184200,83031115,3600,3600,3600,3600,973
20230628,184100,83031115,3600,3600,3600,3600,0
20230628,184000,83031115,3600,3600,3600,3600,0
20230628,183900,83031115,3600,3600,3600,3600,0
20230628,183800,83031115,3600,3600,3600,3600,0
20230628,183700,83031115,3600,3600,3600,3600,0
20230628,183600,83031115,3600,3600,3600,3600,0
20230628,183500,83031115,3600,3600,3600,3600,0
20230628,183400,83031115,3600,3600,3600,3600,0
20230628,183300,83031115,3600,3600,3600,3600,0
20230628,183200,83031115,3600,3600,3600,3600,0
20230628,183100,83031115,3600,3600,3600,3600,0
20230628,183000,83031115,3600,3600,3600,3600,0
20230628,182900,83031115,3600,3600,3600,3600,0
20230628,182800,83031115,3600,3600,3600,3600,0
20230628,182700,83031115,3600,3600,3600,3600,0
20230628,182600,83031115,3600,3600,3600,3600,0
20230628,182500,83031115,3600,3600,3600,3600,0
20230628,182400,83031115,3600,3600,3600,3600,0
20230628,182300,83031115,3600,3600,3600,3600,0
20230628,182200,83031115,3600,3600,3600,3600,0
20230628,182100,83031115,3600,3600,3600,3600,0
20230628,182000,83031115,3600,3600,3600,3600,0
20230628,181900,83031115,3600,3600,3600,3600,0
20230628,181800,83031115,3600,3600,3600,3600,0
20230628,181700,83031115,3600,3600,3600,3600,0
20230628,181600,83031115,3600,3600,3600,3600,0
20230628,181500,83031115,3600,3600,3600,3600,0
20230628,181400,83031115,3600,3600,3600,3600,0
20230628,181300,83031115,3600,3600,3600,3600,0
20230628,181200,83031115,3600,3600,3600,3600,973
20230628,181100,83031115,3600,3600,3600,3600,0
20230628,181000,83031115,3600,3600,3600,3600,0
20230628,180900,83031115,3600,3600,3600,3600,0
20230628,180800,83031115,3600,3600,3600,3600,0
20230628,180700,83031115,3600,3600,3600,3600,0
20230628,180600,83031115,3600,3600,3600,3600,0
20230628,180500,83031115,3600,3600,3600,3600,0
20230628,180400,83031115,3600,3600,3600,3600,0
20230628,180300,83031115,3600,3600,3600,3600,0
20230628,180200,83031115,3600,3600,3600,3600,0
20230628,180100,83031115,3600,3600,3600,3600,0
20230628,180000,83031115,3600,3600,3600,3600,0
20230628,175900,83031115,3600,3600,3600,3600,0
20230628,175800,83031115,3600,3600,3600,3600,0
20230628,175700,83031115,3600,3600,3600,3600,0
20230628,175600,83031115,3600,3600,3600,3600,0
20230628,175500,83031115,3600,3600,3600,3600,0
20230628,175400,83031115,3600,3600,3600,3600,0
20230628,175300,83031115,3600,3600,3600,3600,0
20230628,175200,83031115,3600,3600,3600,3600,0
20230628,175100,83031115,3600,3600,3600,3600,0
20230628,175000,83031115,3600,3600,3600,3600,0
20230628,174900,83031115,3600,3600,3600,3600,0
20230628,174800,83031115,3600,3600,3600,3600,0
20230628,174700,83031115,3600,3600,3600,3600,0
20230628,174600,83031115,3600,3600,3600,3600,0
20230628,174500,83031115,3600,3600,3600,3600,0
20230628,174400,83031115,3600,3600,3600,3600,0
20230628,174300,83031115,3600,3600,3600,3600,0
20230628,174200,83031115,3600,3600,3600,3600,973
20230628,174100,83031115,3600,3600,3600,3600,0
20230628,174000,83031115,3600,3600,3600,3600,0
20230628,173900,83031115,3600,3600,3600,3600,0
20230628,173800,83031115,3600,3600,3600,3600,0
20230628,173700,83031115,3600,3600,3600,3600,0
20230628,173600,83031115,3600,3600,3600,3600,0
20230628,173500,83031115,3600,3600,3600,3600,0
20230628,173400,83031115,3600,3600,3600,3600,0
20230628,173300,83031115,3600,3600,3600,3600,0
20230628,173200,83031115,3600,3600,3600,3600,0
20230628,173100,83031115,3600,3600,3600,3600,0
20230628,173000,83031115,3600,3600,3600,3600,0
20230628,172900,83031115,3600,3600,3600,3600,0
20230628,172800,83031115,3600,3600,3600,3600,0
20230628,172700,83031115,3600,3600,3600,3600,0
20230628,172600,83031115,3600,3600,3600,3600,0
20230628,172500,83031115,3600,3600,3600,3600,0
20230628,172400,83031115,3600,3600,3600,3600,0
20230628,172300,83031115,3600,3600,3600,3600,0
20230628,172200,83031115,3600,3600,3600,3600,0
20230628,172100,83031115,3600,3600,3600,3600,0
20230628,172000,83031115,3600,3600,3600,3600,0
20230628,171900,83031115,3600,3600,3600,3600,0
20230628,171800,83031115,3600,3600,3600,3600,0
20230628,171700,83031115,3600,3600,3600,3600,0
20230628,171600,83031115,3600,3600,3600,3600,0
20230628,171500,83031115,3600,3600,3600,3600,0
20230628,171400,83031115,3600,3600,3600,3600,0
20230628,171300,83031115,3600,3600,3600,3600,0
20230628,171200,83031115,3600,3600,3600,3600,973
20230628,171100,83031115,3600,3600,3600,3600,0
20230628,171000,83031115,3600,3600,3600,3600,0
20230628,170900,83031115,3600,3600,3600,3600,0
20230628,170800,83031115,3600,3600,3600,3600,0
20230628,170700,83031115,3600,3600,3600,3600,0
20230628,170600,83031115,3600,3600,3600,3600,0
20230628,170500,83031115,3600,3600,3600,3600,0
20230628,170400,83031115,3600,3600,3600,3600,0
20230628,170300,83031115,3600,3600,3600,3600,0
20230628,170200,83031115,3600,3600,3600,3600,0
20230628,170100,83031115,3600,3600,3600,3600,0
20230628,170000,83031115,3600,3600,3600,3600,0
20230628,165900,83031115,3600,3600,3600,3600,0
20230628,165800,83031115,3600,3600,3600,3600,0
20230628,165700,83031115,3600,3600,3600,3600,0
20230628,165600,83031115,3600,3600,3600,3600,0
20230628,165500,83031115,3600,3600,3600,3600,0
20230628,165400,83031115,3600,3600,3600,3600,0
20230628,165300,83031115,3600,3600,3600,3600,0
20230628,165200,83031115,3600,3600,3600,3600,0
20230628,165100,83031115,3600,3600,3600,3600,0
20230628,165000,83031115,3600,3600,3600,3600,0
20230628,164900,83031115,3600,3600,3600,3600,0
20230628,164800,83031115,3600,3600,3600,3600,0
20230628,164700,83031115,3600,3600,3600,3600,0
20230628,164600,83031115,3600,3600,3600,3600,0
20230628,164500,83031115,3600,3600,3600,3600,0
20230628,164400,83031115,3600,3600,3600,3600,0
20230628,164300,83031115,3600,3600,3600,3600,0
20230628,164200,83031115,3600,3600,3600,3600,973
20230628,164100,83031115,3600,3600,3600,3600,0
20230628,164000,83031115,3600,3600,3600,3600,0
20230628,163900,83031115,3600,3600,3600,3600,0
20230628,163800,83031115,3600,3600,3600,3600,0
20230628,163700,83031115,3600,3600,3600,3600,0
20230628,163600,83031115,3600,3600,3600,3600,0
20230628,163500,83031115,3600,3600,3600,3600,0
20230628,163400,83031115,3600,3600,3600,3600,0
20230628,163300,83031115,3600,3600,3600,3600,0
20230628,163200,83031115,3600,3600,3600,3600,0
20230628,163100,83031115,3600,3600,3600,3600,0
20230628,163000,83031115,3600,3600,3600,3600,0
20230628,162900,83031115,3600,3600,3600,3600,0
20230628,162800,83031115,3600,3600,3600,3600,0
20230628,162700,83031115,3600,3600,3600,3600,0
20230628,162600,83031115,3600,3600,3600,3600,0
20230628,162500,83031115,3600,3600,3600,3600,0
20230628,162400,83031115,3600,3600,3600,3600,0
20230628,162300,83031115,3600,3600,3600,3600,0
20230628,162200,83031115,3600,3600,3600,3600,0
20230628,162100,83031115,3600,3600,3600,3600,0
20230628,162000,83031115,3600,3600,3600,3600,0
20230628,161900,83031115,3600,3600,3600,3600,0
20230628,161800,83031115,3600,3600,3600,3600,0
20230628,161700,83031115,3600,3600,3600,3600,0
20230628,161600,83031115,3600,3600,3600,3600,0
20230628,161500,83031115,3600,3600,3600,3600,0
20230628,161400,83031115,3600,3600,3600,3600,0
20230628,161300,83031115,3600,3600,3600,3600,0
20230628,161200,83031115,3600,3600,3600,3600,973
20230628,161100,83031115,3600,3600,3600,3600,0
20230628,161000,83031115,3600,3600,3600,3600,0
20230628,160900,83031115,3600,3600,3600,3600,0
20230628,160800,83031115,3600,3600,3600,3600,0
20230628,160700,83031115,3600,3600,3600,3600,0
20230628,160600,83031115,3600,3600,3600,3600,0
20230628,160500,83031115,3600,3600,3600,3600,0
20230628,160400,83031115,3600,3600,3600,3600,0
20230628,160300,83031115,3600,3600,3600,3600,0
20230628,160200,83031115,3600,3600,3600,3600,0
20230628,160100,83031115,3600,3600,3600,3600,0
20230628,160000,83031115,3600,3600,3600,3600,0
20230628,155900,83031115,3600,3600,3600,3600,0
20230628,155800,83031115,3600,3600,3600,3600,0
20230628,155700,83031115,3600,3600,3600,3600,0
20230628,155600,83031115,3600,3600,3600,3600,0
20230628,155500,83031115,3600,3600,3600,3600,0
20230628,155400,83031115,3600,3600,3600,3600,0
20230628,155300,83031115,3600,3600,3600,3600,0
20230628,155200,83031115,3600,3600,3600,3600,0
20230628,155100,83031115,3600,3600,3600,3600,0
20230628,155000,83031115,3600,3600,3600,3600,0
20230628,154900,83031115,3600,3600,3600,3600,0
20230628,154800,83031115,3600,3600,3600,3600,0
20230628,154700,83031115,3600,3600,3600,3600,0
20230628,154600,83031115,3600,3600,3600,3600,0
20230628,154500,83031115,3600,3600,3600,3600,0
20230628,154400,83031115,3600,3600,3600,3600,0
20230628,154300,83031115,3600,3600,3600,3600,0
20230628,154200,83031115,3600,3600,3600,3600,973
20230628,154100,83031115,3600,3600,3600,3600,0
20230628,154000,83031115,3600,3600,3600,3600,0
20230628,153900,83031115,3600,3600,3600,3600,0
20230628,153800,83031115,3600,3600,3600,3600,0
20230628,153700,83031115,3600,3600,3600,3600,0
20230628,153600,83031115,3600,3600,3600,3600,0
20230628,153500,83031115,3600,3600,3600,3600,0
20230628,153400,83031115,3600,3600,3600,3600,0
20230628,153300,83031115,3600,3600,3600,3600,0
20230628,153200,83031115,3600,3600,3600,3600,0
20230628,153100,83031115,3600,3600,3600,3600,0
20230628,153000,83031115,3600,3600,3600,3600,973
20230628,152900,79528315,3595,3595,3595,3595,0
20230628,152800,79528315,3595,3595,3595,3595,0
20230628,152700,79528315,3595,3595,3595,3595,0
20230628,152600,79528315,3595,3595,3595,3595,0
20230628,152500,79528315,3595,3595,3595,3595,0
20230628,152400,79528315,3595,3595,3595,3595,0
20230628,152300,79528315,3595,3595,3595,3595,0
20230628,152200,79528315,3595,3595,3595,3595,0
20230628,152100,79528315,3595,3595,3595,3595,0
20230628,152000,79528315,3595,3595,3595,3595,0
20230628,151900,79528315,3595,3595,3595,3595,100
20230628,151800,79168815,3590,3595,3595,3590,351
20230628,151700,77907385,3595,3595,3595,3595,0
20230628,151600,77907385,3595,3595,3595,3595,9
20230628,151500,77875030,3595,3595,3595,3595,9
20230628,151400,77842675,3595,3600,3600,3595,250
20230628,151300,76943895,3600,3600,3600,3600,0
20230628,151200,76943895,3600,3600,3600,3600,0
20230628,151100,76943895,3600,3600,3600,3600,0
20230628,151000,76943895,3600,3600,3600,3600,13
20230628,150900,76897095,3605,3605,3605,3605,0
20230628,150800,76897095,3605,3605,3605,3605,0
20230628,150700,76897095,3605,3605,3605,3605,0
20230628,150600,76897095,3605,3605,3605,3605,0
20230628,150500,76897095,3605,3605,3605,3605,9
20230628,150400,76864650,3600,3600,3600,3600,0
20230628,150300,76864650,3600,3600,3600,3600,3
20230628,150200,76853850,3600,3595,3600,3595,7
20230628,150100,76828655,3585,3590,3590,3585,200
20230628,150000,76111640,3600,3600,3600,3600,1
20230628,145900,76108040,3585,3590,3590,3585,80
20230628,145800,75820955,3585,3585,3585,3585,0
20230628,145700,75820955,3585,3585,3585,3585,0
20230628,145600,75820955,3585,3585,3585,3585,0
20230628,145500,75820955,3585,3585,3585,3585,0
20230628,145400,75820955,3585,3585,3585,3585,0
20230628,145300,75820955,3585,3600,3600,3585,665
20230628,145200,73432265,3620,3620,3620,3620,1
20230628,145100,73428645,3600,3600,3600,3600,0
20230628,145000,73428645,3600,3600,3600,3600,0
20230628,144900,73428645,3600,3615,3615,3600,1103
20230628,144800,69449380,3615,3615,3615,3615,0
20230628,144700,69449380,3615,3615,3615,3615,0
20230628,144600,69449380,3615,3615,3615,3615,0
20230628,144500,69449380,3615,3615,3615,3615,30
20230628,144400,69340930,3615,3615,3615,3615,492
20230628,144300,67562350,3620,3620,3620,3620,0
20230628,144200,67562350,3620,3620,3620,3620,0
20230628,144100,67562350,3620,3620,3620,3620,9
20230628,144000,67529770,3615,3615,3615,3615,0
20230628,143900,67529770,3615,3615,3615,3615,0
20230628,143800,67529770,3615,3615,3615,3615,1
20230628,143700,67526155,3615,3615,3615,3615,17
20230628,143600,67464700,3615,3615,3615,3615,488
20230628,143500,65700580,3615,3615,3615,3615,0
20230628,143400,65700580,3615,3615,3615,3615,0
20230628,143300,65700580,3615,3615,3615,3615,377
20230628,143200,64337725,3615,3615,3615,3615,134
20230628,143100,63853315,3615,3615,3615,3615,0
20230628,143000,63853315,3615,3615,3615,3615,0
20230628,142900,63853315,3615,3615,3615,3615,0
20230628,142800,63853315,3615,3615,3615,3615,0
20230628,142700,63853315,3615,3615,3615,3615,0
20230628,142600,63853315,3615,3615,3615,3615,0
20230628,142500,63853315,3615,3615,3615,3615,0
20230628,142400,63853315,3615,3615,3615,3615,0
20230628,142300,63853315,3615,3615,3615,3615,0
20230628,142200,63853315,3615,3615,3615,3615,0
20230628,142100,63853315,3615,3615,3615,3615,0
20230628,142000,63853315,3615,3615,3615,3615,0
20230628,141900,63853315,3615,3615,3615,3615,0
20230628,141800,63853315,3615,3615,3615,3615,0
20230628,141700,63853315,3615,3615,3615,3615,5
20230628,141600,63835240,3615,3615,3615,3615,0
20230628,141500,63835240,3615,3615,3615,3615,0
20230628,141400,63835240,3615,3615,3615,3615,0
20230628,141300,63835240,3615,3615,3615,3615,0
20230628,141200,63835240,3615,3615,3615,3615,1
20230628,141100,63831625,3600,3600,3600,3600,0
20230628,141000,63831625,3600,3600,3600,3600,336
20230628,140900,62622025,3595,3605,3605,3595,1971
20230628,140800,55528085,3600,3600,3600,3600,0
20230628,140700,55528085,3600,3600,3600,3600,0
20230628,140600,55528085,3600,3600,3600,3600,0
20230628,140500,55528085,3600,3600,3600,3600,0
20230628,140400,55528085,3600,3600,3600,3600,0
20230628,140300,55528085,3600,3600,3600,3600,0
20230628,140200,55528085,3600,3600,3600,3600,0
20230628,140100,55528085,3600,3600,3600,3600,0
20230628,140000,55528085,3600,3600,3600,3600,0
20230628,135900,55528085,3600,3600,3600,3600,0
20230628,135800,55528085,3600,3615,3615,3600,718
20230628,135700,52943270,3615,3615,3615,3615,0
20230628,135600,52943270,3615,3615,3615,3615,0
20230628,135500,52943270,3615,3600,3615,3600,359
20230628,135400,51650735,3600,3600,3600,3600,0
20230628,135300,51650735,3600,3600,3600,3600,0
20230628,135200,51650735,3600,3600,3600,3600,0
20230628,135100,51650735,3600,3600,3600,3600,0
20230628,135000,51650735,3600,3600,3600,3600,100
20230628,134900,51290735,3600,3600,3600,3600,0
20230628,134800,51290735,3600,3600,3600,3600,2
20230628,134700,51283535,3600,3600,3600,3600,0
20230628,134600,51283535,3600,3600,3600,3600,3
20230628,134500,51272735,3605,3605,3605,3605,40
20230628,134400,51128535,3605,3605,3605,3600,41
20230628,134300,50980735,3605,3605,3605,3605,20
20230628,134200,50908635,3600,3600,3600,3600,0
20230628,134100,50908635,3600,3600,3600,3600,0
20230628,134000,50908635,3600,3600,3600,3600,0
20230628,133900,50908635,3600,3600,3600,3600,0
20230628,133800,50908635,3600,3600,3600,3600,0
20230628,133700,50908635,3600,3600,3600,3600,0
20230628,133600,50908635,3600,3600,3600,3600,0
20230628,133500,50908635,3600,3600,3600,3600,0
20230628,133400,50908635,3600,3600,3600,3600,0
20230628,133300,50908635,3600,3600,3600,3600,0
20230628,133200,50908635,3600,3600,3600,3600,0
20230628,133100,50908635,3600,3600,3600,3600,0
20230628,133000,50908635,3600,3600,3600,3600,0
20230628,132900,50908635,3600,3600,3600,3600,50
20230628,132800,50728635,3600,3600,3600,3600,641
20230628,132700,48421035,3595,3595,3595,3595,0
20230628,132600,48421035,3595,3595,3595,3595,0
20230628,132500,48421035,3595,3595,3595,3595,377
20230628,132400,47065720,3595,3595,3595,3595,0
20230628,132300,47065720,3595,3595,3595,3595,0
20230628,132200,47065720,3595,3595,3595,3595,0
20230628,132100,47065720,3595,3595,3595,3595,0
20230628,132000,47065720,3595,3595,3595,3595,0
20230628,131900,47065720,3595,3595,3595,3595,146
20230628,131800,46540850,3600,3600,3600,3600,0
20230628,131700,46540850,3600,3600,3600,3600,275
20230628,131600,45550850,3610,3610,3610,3610,0
20230628,131500,45550850,3610,3610,3610,3610,100
20230628,131400,45189850,3615,3615,3615,3615,0
20230628,131300,45189850,3615,3615,3615,3615,0
20230628,131200,45189850,3615,3600,3615,3600,360
20230628,131100,43893250,3600,3600,3600,3600,0
20230628,131000,43893250,3600,3600,3600,3600,0
20230628,130900,43893250,3600,3600,3600,3600,0
20230628,130800,43893250,3600,3600,3600,3600,0
20230628,130700,43893250,3600,3600,3600,3600,0
20230628,130600,43893250,3600,3600,3600,3600,0
20230628,130500,43893250,3600,3600,3600,3600,0
20230628,130400,43893250,3600,3600,3600,3600,0
20230628,130300,43893250,3600,3600,3600,3600,0
20230628,130200,43893250,3600,3600,3600,3600,0
20230628,130100,43893250,3600,3600,3600,3600,0
20230628,130000,43893250,3600,3600,3600,3600,50
20230628,125900,43713250,3605,3605,3605,3605,0
20230628,125800,43713250,3605,3605,3605,3605,0
20230628,125700,43713250,3605,3605,3605,3605,0
20230628,125600,43713250,3605,3605,3605,3605,0
20230628,125500,43713250,3605,3605,3605,3605,0
20230628,125400,43713250,3605,3605,3605,3605,0
20230628,125300,43713250,3605,3605,3605,3605,0
20230628,125200,43713250,3605,3605,3605,3605,0
20230628,125100,43713250,3605,3605,3605,3605,531
20230628,125000,41798995,3605,3605,3605,3605,0
20230628,124900,41798995,3605,3610,3610,3605,689
20230628,124800,39312655,3610,3610,3610,3610,0
20230628,124700,39312655,3610,3610,3610,3610,0
20230628,124600,39312655,3610,3610,3610,3610,0
20230628,124500,39312655,3610,3610,3610,3610,1
20230628,124400,39309045,3605,3605,3605,3605,0
20230628,124300,39309045,3605,3605,3605,3605,0
20230628,124200,39309045,3605,3605,3605,3605,0
20230628,124100,39309045,3605,3605,3605,3605,0
20230628,124000,39309045,3605,3605,3605,3605,0
20230628,123900,39309045,3605,3605,3605,3605,0
20230628,123800,39309045,3605,3605,3605,3605,0
20230628,123700,39309045,3605,3610,3610,3605,20
20230628,123600,39236940,3620,3620,3620,3620,0
20230628,123500,39236940,3620,3620,3620,3620,0
20230628,123400,39236940,3620,3620,3620,3620,10
20230628,123300,39200740,3620,3620,3620,3620,0
20230628,123200,39200740,3620,3620,3620,3620,27
20230628,123100,39103000,3605,3605,3605,3605,0
20230628,123000,39103000,3605,3605,3605,3605,0
20230628,122900,39103000,3605,3605,3605,3605,0
20230628,122800,39103000,3605,3605,3605,3605,0
20230628,122700,39103000,3605,3605,3605,3605,0
20230628,122600,39103000,3605,3605,3605,3605,0
20230628,122500,39103000,3605,3605,3605,3605,0
20230628,122400,39103000,3605,3605,3605,3605,0
20230628,122300,39103000,3605,3605,3605,3605,0
20230628,122200,39103000,3605,3605,3605,3605,0
20230628,122100,39103000,3605,3605,3605,3605,0
20230628,122000,39103000,3605,3605,3605,3605,0
20230628,121900,39103000,3605,3605,3605,3605,0
20230628,121800,39103000,3605,3605,3605,3605,0
20230628,121700,39103000,3605,3605,3605,3605,0
20230628,121600,39103000,3605,3605,3605,3605,0
20230628,121500,39103000,3605,3605,3605,3605,0
20230628,121400,39103000,3605,3605,3605,3605,0
20230628,121300,39103000,3605,3605,3605,3605,0
20230628,121200,39103000,3605,3605,3605,3605,0
20230628,121100,39103000,3605,3605,3605,3605,0
20230628,121000,39103000,3605,3605,3605,3605,0
20230628,120900,39103000,3605,3605,3605,3605,0
20230628,120800,39103000,3605,3605,3605,3605,0
20230628,120700,39103000,3605,3605,3605,3605,0
20230628,120600,39103000,3605,3605,3605,3605,0
20230628,120500,39103000,3605,3605,3605,3605,0
20230628,120400,39103000,3605,3605,3605,3605,0
20230628,120300,39103000,3605,3605,3605,3605,0
20230628,120200,39103000,3605,3605,3605,3605,0
20230628,120100,39103000,3605,3605,3605,3605,0
20230628,120000,39103000,3605,3605,3605,3605,0
20230628,115900,39103000,3605,3605,3605,3605,0
20230628,115800,39103000,3605,3605,3605,3605,0
20230628,115700,39103000,3605,3605,3605,3605,11
20230628,115600,39063345,3620,3620,3620,3620,0
20230628,115500,39063345,3620,3615,3620,3615,5
20230628,115400,39045255,3620,3620,3620,3620,0
20230628,115300,39045255,3620,3620,3620,3620,0
20230628,115200,39045255,3620,3615,3620,3615,51
20230628,115100,38860710,3605,3605,3605,3605,6
20230628,115000,38839080,3605,3605,3605,3605,62
20230628,114900,38615570,3605,3605,3605,3605,0
20230628,114800,38615570,3605,3605,3605,3605,0
20230628,114700,38615570,3605,3605,3605,3605,0
20230628,114600,38615570,3605,3605,3605,3605,0
20230628,114500,38615570,3605,3605,3605,3605,0
20230628,114400,38615570,3605,3605,3605,3605,0
20230628,114300,38615570,3605,3605,3605,3605,0
20230628,114200,38615570,3605,3605,3605,3605,0
20230628,114100,38615570,3605,3605,3605,3605,0
20230628,114000,38615570,3605,3605,3605,3605,0
20230628,113900,38615570,3605,3605,3605,3605,0
20230628,113800,38615570,3605,3605,3605,3605,0
20230628,113700,38615570,3605,3605,3605,3605,55
20230628,113600,38417295,3605,3605,3605,3605,24
20230628,113500,38330775,3605,3605,3605,3605,0
20230628,113400,38330775,3605,3605,3605,3605,5
20230628,113300,38312750,3605,3605,3605,3605,5
20230628,113200,38294725,3605,3605,3605,3605,0
20230628,113100,38294725,3605,3605,3605,3605,0
20230628,113000,38294725,3605,3605,3605,3605,0
20230628,112900,38294725,3605,3605,3605,3605,10
20230628,112800,38258675,3600,3600,3600,3600,0
20230628,112700,38258675,3600,3600,3600,3600,0
20230628,112600,38258675,3600,3600,3600,3600,0
20230628,112500,38258675,3600,3600,3600,3600,0
20230628,112400,38258675,3600,3600,3600,3600,0
20230628,112300,38258675,3600,3600,3600,3600,0
20230628,112200,38258675,3600,3600,3600,3600,0
20230628,112100,38258675,3600,3600,3600,3600,0
20230628,112000,38258675,3600,3600,3600,3600,0
20230628,111900,38258675,3600,3600,3600,3600,0
20230628,111800,38258675,3600,3600,3600,3600,319
20230628,111700,37110275,3600,3600,3600,3600,0
20230628,111600,37110275,3600,3600,3600,3600,0
20230628,111500,37110275,3600,3600,3600,3600,100
20230628,111400,36750275,3600,3600,3600,3600,0
20230628,111300,36750275,3600,3600,3600,3600,12
20230628,111200,36707075,3605,3605,3605,3605,0
20230628,111100,36707075,3605,3605,3605,3605,0
20230628,111000,36707075,3605,3605,3605,3605,0
20230628,110900,36707075,3605,3605,3605,3605,0
20230628,110800,36707075,3605,3600,3605,3600,381
20230628,110700,35335370,3605,3605,3605,3605,0
20230628,110600,35335370,3605,3610,3610,3605,1703
20230628,110500,29191025,3610,3610,3610,3610,0
20230628,110400,29191025,3610,3610,3610,3610,62
20230628,110300,28967205,3610,3610,3610,3610,0
20230628,110200,28967205,3610,3610,3610,3610,0
20230628,110100,28967205,3610,3610,3610,3610,0
20230628,110000,28967205,3610,3610,3610,3610,0
20230628,105900,28967205,3610,3610,3610,3610,0
20230628,105800,28967205,3610,3610,3610,3610,13
20230628,105700,28920275,3620,3620,3620,3620,0
20230628,105600,28920275,3620,3620,3620,3620,0
20230628,105500,28920275,3620,3620,3620,3620,10
20230628,105400,28884075,3615,3615,3615,3615,0
20230628,105300,28884075,3615,3615,3615,3615,5
20230628,105200,28866000,3615,3615,3615,3615,0
20230628,105100,28866000,3615,3615,3615,3615,0
20230628,105000,28866000,3615,3615,3615,3615,10
20230628,104900,28829850,3615,3615,3615,3615,0
20230628,104800,28829850,3615,3615,3615,3615,0
20230628,104700,28829850,3615,3615,3615,3615,11
20230628,104600,28790085,3620,3620,3620,3620,0
20230628,104500,28790085,3620,3620,3620,3615,296
20230628,104400,27719765,3620,3620,3620,3620,0
20230628,104300,27719765,3620,3620,3620,3620,0
20230628,104200,27719765,3620,3620,3620,3620,0
20230628,104100,27719765,3620,3620,3620,3620,0
20230628,104000,27719765,3620,3620,3620,3620,11
20230628,103900,27679945,3620,3620,3620,3620,0
20230628,103800,27679945,3620,3620,3620,3620,0
20230628,103700,27679945,3620,3620,3620,3620,0
20230628,103600,27679945,3620,3620,3620,3620,0
20230628,103500,27679945,3620,3620,3620,3620,124
20230628,103400,27231065,3625,3625,3625,3625,29
20230628,103300,27125940,3625,3625,3625,3625,37
20230628,103200,26991815,3635,3635,3635,3635,0
20230628,103100,26991815,3635,3635,3635,3635,0
20230628,103000,26991815,3635,3635,3635,3635,0
20230628,102900,26991815,3635,3635,3635,3635,0
20230628,102800,26991815,3635,3635,3635,3635,0
20230628,102700,26991815,3635,3635,3635,3635,0
20230628,102600,26991815,3635,3635,3635,3635,0
20230628,102500,26991815,3635,3635,3635,3635,47
20230628,102400,26820970,3635,3635,3635,3635,0
20230628,102300,26820970,3635,3635,3635,3635,0
20230628,102200,26820970,3635,3635,3635,3635,0
20230628,102100,26820970,3635,3635,3635,3635,0
20230628,102000,26820970,3635,3635,3635,3635,0
20230628,101900,26820970,3635,3635,3635,3635,0
20230628,101800,26820970,3635,3635,3635,3635,0
20230628,101700,26820970,3635,3635,3635,3635,0
20230628,101600,26820970,3635,3635,3635,3635,0
20230628,101500,26820970,3635,3635,3635,3635,2
20230628,101400,26813700,3620,3620,3620,3620,0
20230628,101300,26813700,3620,3620,3620,3620,0
20230628,101200,26813700,3620,3620,3620,3620,0
20230628,101100,26813700,3620,3620,3620,3620,0
20230628,101000,26813700,3620,3620,3620,3620,136
20230628,100900,26321380,3635,3635,3635,3635,0
20230628,100800,26321380,3635,3635,3635,3635,0
20230628,100700,26321380,3635,3635,3635,3635,0
20230628,100600,26321380,3635,3635,3635,3635,0
20230628,100500,26321380,3635,3635,3635,3635,0
20230628,100400,26321380,3635,3635,3635,3635,1
20230628,100300,26317745,3625,3625,3625,3625,0
20230628,100200,26317745,3625,3620,3625,3620,600
20230628,100100,24144245,3615,3615,3615,3615,0
20230628,100000,24144245,3615,3615,3615,3615,300
20230628,095900,23059745,3615,3615,3615,3615,0
20230628,095800,23059745,3615,3615,3615,3615,0
20230628,095700,23059745,3615,3615,3615,3615,23
20230628,095600,22976600,3635,3635,3635,3635,0
20230628,095500,22976600,3635,3635,3635,3635,0
20230628,095400,22976600,3635,3635,3635,3635,0
20230628,095300,22976600,3635,3635,3635,3635,0
20230628,095200,22976600,3635,3635,3635,3635,0
20230628,095100,22976600,3635,3635,3635,3635,0
20230628,095000,22976600,3635,3635,3635,3635,0
20230628,094900,22976600,3635,3635,3635,3635,1
20230628,094800,22972965,3610,3610,3610,3610,0
20230628,094700,22972965,3610,3610,3610,3610,1192
20230628,094600,18669845,3610,3610,3610,3610,808
20230628,094500,15752965,3610,3610,3610,3610,0
20230628,094400,15752965,3610,3610,3610,3610,65
20230628,094300,15518315,3635,3635,3635,3635,1
20230628,094200,15514680,3605,3630,3630,3605,2364
20230628,094100,6966460,3635,3635,3635,3635,70
20230628,094000,6712010,3635,3635,3635,3635,0
20230628,093900,6712010,3635,3635,3635,3635,0
20230628,093800,6712010,3635,3635,3635,3635,0
20230628,093700,6712010,3635,3635,3635,3635,0
20230628,093600,6712010,3635,3640,3640,3635,55
20230628,093500,6512080,3640,3640,3640,3640,0
20230628,093400,6512080,3640,3640,3640,3640,0
20230628,093300,6512080,3640,3640,3640,3640,0
20230628,093200,6512080,3640,3640,3640,3640,0
20230628,093100,6512080,3640,3640,3640,3640,0
20230628,093000,6512080,3640,3640,3640,3640,60
20230628,092900,6293680,3640,3640,3640,3640,3
20230628,092800,6282760,3640,3640,3640,3640,0
20230628,092700,6282760,3640,3640,3640,3640,0
20230628,092600,6282760,3640,3640,3640,3640,10
20230628,092500,6246360,3640,3640,3640,3640,10
20230628,092400,6209960,3640,3640,3640,3640,10
20230628,092300,6173560,3635,3635,3635,3635,0
20230628,092200,6173560,3635,3635,3635,3635,0
20230628,092100,6173560,3635,3635,3635,3635,0
20230628,092000,6173560,3635,3635,3635,3635,0
20230628,091900,6173560,3635,3635,3635,3635,0
20230628,091800,6173560,3635,3635,3635,3635,0
20230628,091700,6173560,3635,3630,3635,3630,206
20230628,091600,5424755,3630,3630,3630,3630,99
20230628,091500,5065385,3635,3630,3635,3630,100
20230628,091400,4702135,3635,3630,3635,3630,8
20230628,091300,4673090,3630,3630,3630,3630,0
20230628,091200,4673090,3630,3630,3630,3630,0
20230628,091100,4673090,3630,3630,3630,3630,0
20230628,091000,4673090,3630,3630,3630,3630,0
20230628,090900,4673090,3630,3630,3630,3630,1
20230628,090800,4669460,3645,3645,3645,3645,0
20230628,090700,4669460,3645,3645,3645,3645,0
20230628,090600,4669460,3645,3645,3645,3645,0
20230628,090500,4669460,3645,3645,3645,3645,179
20230628,090400,4017005,3645,3645,3645,3645,300
20230628,090300,2923505,3645,3635,3645,3635,185
20230628,090200,2249385,3630,3630,3630,3630,1
20230628,090100,2245755,3630,3630,3630,3630,133
20230628,090000,1762965,3630,3620,3630,3620,487