KissMeData/064800/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,192800,238167687,1287,1287,1287,1287,14013
20230628,192700,238167687,1287,1287,1287,1287,0
20230628,192600,238167687,1287,1287,1287,1287,0
20230628,192500,238167687,1287,1287,1287,1287,0
20230628,192400,238167687,1287,1287,1287,1287,0
20230628,192300,238167687,1287,1287,1287,1287,0
20230628,192200,238167687,1287,1287,1287,1287,0
20230628,192100,238167687,1287,1287,1287,1287,0
20230628,192000,238167687,1287,1287,1287,1287,0
20230628,191900,238167687,1287,1287,1287,1287,0
20230628,191800,238167687,1287,1287,1287,1287,0
20230628,191700,238167687,1287,1287,1287,1287,0
20230628,191600,238167687,1287,1287,1287,1287,0
20230628,191500,238167687,1287,1287,1287,1287,0
20230628,191400,238167687,1287,1287,1287,1287,0
20230628,191300,238167687,1287,1287,1287,1287,0
20230628,191200,238167687,1287,1287,1287,1287,0
20230628,191100,238167687,1287,1287,1287,1287,0
20230628,191000,238167687,1287,1287,1287,1287,0
20230628,190900,238167687,1287,1287,1287,1287,0
20230628,190800,238167687,1287,1287,1287,1287,0
20230628,190700,238167687,1287,1287,1287,1287,0
20230628,190600,238167687,1287,1287,1287,1287,0
20230628,190500,238167687,1287,1287,1287,1287,0
20230628,190400,238167687,1287,1287,1287,1287,0
20230628,190300,238167687,1287,1287,1287,1287,0
20230628,190200,238167687,1287,1287,1287,1287,0
20230628,190100,238167687,1287,1287,1287,1287,0
20230628,190000,238167687,1287,1287,1287,1287,0
20230628,185900,238167687,1287,1287,1287,1287,0
20230628,185800,238167687,1287,1287,1287,1287,14013
20230628,185700,238167687,1287,1287,1287,1287,0
20230628,185600,238167687,1287,1287,1287,1287,0
20230628,185500,238167687,1287,1287,1287,1287,0
20230628,185400,238167687,1287,1287,1287,1287,0
20230628,185300,238167687,1287,1287,1287,1287,0
20230628,185200,238167687,1287,1287,1287,1287,0
20230628,185100,238167687,1287,1287,1287,1287,0
20230628,185000,238167687,1287,1287,1287,1287,0
20230628,184900,238167687,1287,1287,1287,1287,0
20230628,184800,238167687,1287,1287,1287,1287,0
20230628,184700,238167687,1287,1287,1287,1287,0
20230628,184600,238167687,1287,1287,1287,1287,0
20230628,184500,238167687,1287,1287,1287,1287,0
20230628,184400,238167687,1287,1287,1287,1287,0
20230628,184300,238167687,1287,1287,1287,1287,0
20230628,184200,238167687,1287,1287,1287,1287,0
20230628,184100,238167687,1287,1287,1287,1287,0
20230628,184000,238167687,1287,1287,1287,1287,0
20230628,183900,238167687,1287,1287,1287,1287,0
20230628,183800,238167687,1287,1287,1287,1287,0
20230628,183700,238167687,1287,1287,1287,1287,0
20230628,183600,238167687,1287,1287,1287,1287,0
20230628,183500,238167687,1287,1287,1287,1287,0
20230628,183400,238167687,1287,1287,1287,1287,0
20230628,183300,238167687,1287,1287,1287,1287,0
20230628,183200,238167687,1287,1287,1287,1287,0
20230628,183100,238167687,1287,1287,1287,1287,0
20230628,183000,238167687,1287,1287,1287,1287,0
20230628,182900,238167687,1287,1287,1287,1287,0
20230628,182800,238167687,1287,1287,1287,1287,14013
20230628,182700,238167687,1287,1287,1287,1287,0
20230628,182600,238167687,1287,1287,1287,1287,0
20230628,182500,238167687,1287,1287,1287,1287,0
20230628,182400,238167687,1287,1287,1287,1287,0
20230628,182300,238167687,1287,1287,1287,1287,0
20230628,182200,238167687,1287,1287,1287,1287,0
20230628,182100,238167687,1287,1287,1287,1287,0
20230628,182000,238167687,1287,1287,1287,1287,0
20230628,181900,238167687,1287,1287,1287,1287,0
20230628,181800,238167687,1287,1287,1287,1287,0
20230628,181700,238167687,1287,1287,1287,1287,0
20230628,181600,238167687,1287,1287,1287,1287,0
20230628,181500,238167687,1287,1287,1287,1287,0
20230628,181400,238167687,1287,1287,1287,1287,0
20230628,181300,238167687,1287,1287,1287,1287,0
20230628,181200,238167687,1287,1287,1287,1287,0
20230628,181100,238167687,1287,1287,1287,1287,0
20230628,181000,238167687,1287,1287,1287,1287,0
20230628,180900,238167687,1287,1287,1287,1287,0
20230628,180800,238167687,1287,1287,1287,1287,0
20230628,180700,238167687,1287,1287,1287,1287,0
20230628,180600,238167687,1287,1287,1287,1287,0
20230628,180500,238167687,1287,1287,1287,1287,0
20230628,180400,238167687,1287,1287,1287,1287,0
20230628,180300,238167687,1287,1287,1287,1287,0
20230628,180200,238167687,1287,1287,1287,1287,0
20230628,180100,238167687,1287,1287,1287,1287,0
20230628,180000,238167687,1287,1287,1287,1287,0
20230628,175900,238167687,1287,1287,1287,1287,0
20230628,175800,238167687,1287,1287,1287,1287,14013
20230628,175700,238167687,1287,1287,1287,1287,0
20230628,175600,238167687,1287,1287,1287,1287,0
20230628,175500,238167687,1287,1287,1287,1287,0
20230628,175400,238167687,1287,1287,1287,1287,0
20230628,175300,238167687,1287,1287,1287,1287,0
20230628,175200,238167687,1287,1287,1287,1287,0
20230628,175100,238167687,1287,1287,1287,1287,0
20230628,175000,238167687,1287,1287,1287,1287,0
20230628,174900,238167687,1287,1287,1287,1287,0
20230628,174800,238167687,1287,1287,1287,1287,0
20230628,174700,238167687,1287,1287,1287,1287,0
20230628,174600,238167687,1287,1287,1287,1287,0
20230628,174500,238167687,1287,1287,1287,1287,0
20230628,174400,238167687,1287,1287,1287,1287,0
20230628,174300,238167687,1287,1287,1287,1287,0
20230628,174200,238167687,1287,1287,1287,1287,0
20230628,174100,238167687,1287,1287,1287,1287,0
20230628,174000,238167687,1287,1287,1287,1287,0
20230628,173900,238167687,1287,1287,1287,1287,0
20230628,173800,238167687,1287,1287,1287,1287,0
20230628,173700,238167687,1287,1287,1287,1287,0
20230628,173600,238167687,1287,1287,1287,1287,0
20230628,173500,238167687,1287,1287,1287,1287,0
20230628,173400,238167687,1287,1287,1287,1287,0
20230628,173300,238167687,1287,1287,1287,1287,0
20230628,173200,238167687,1287,1287,1287,1287,0
20230628,173100,238167687,1287,1287,1287,1287,0
20230628,173000,238167687,1287,1287,1287,1287,0
20230628,172900,238167687,1287,1287,1287,1287,0
20230628,172800,238167687,1287,1287,1287,1287,14013
20230628,172700,238167687,1287,1287,1287,1287,0
20230628,172600,238167687,1287,1287,1287,1287,0
20230628,172500,238167687,1287,1287,1287,1287,0
20230628,172400,238167687,1287,1287,1287,1287,0
20230628,172300,238167687,1287,1287,1287,1287,0
20230628,172200,238167687,1287,1287,1287,1287,0
20230628,172100,238167687,1287,1287,1287,1287,0
20230628,172000,238167687,1287,1287,1287,1287,0
20230628,171900,238167687,1287,1287,1287,1287,0
20230628,171800,238167687,1287,1287,1287,1287,0
20230628,171700,238167687,1287,1287,1287,1287,0
20230628,171600,238167687,1287,1287,1287,1287,0
20230628,171500,238167687,1287,1287,1287,1287,0
20230628,171400,238167687,1287,1287,1287,1287,0
20230628,171300,238167687,1287,1287,1287,1287,0
20230628,171200,238167687,1287,1287,1287,1287,0
20230628,171100,238167687,1287,1287,1287,1287,0
20230628,171000,238167687,1287,1287,1287,1287,0
20230628,170900,238167687,1287,1287,1287,1287,0
20230628,170800,238167687,1287,1287,1287,1287,0
20230628,170700,238167687,1287,1287,1287,1287,0
20230628,170600,238167687,1287,1287,1287,1287,0
20230628,170500,238167687,1287,1287,1287,1287,0
20230628,170400,238167687,1287,1287,1287,1287,0
20230628,170300,238167687,1287,1287,1287,1287,0
20230628,170200,238167687,1287,1287,1287,1287,0
20230628,170100,238167687,1287,1287,1287,1287,0
20230628,170000,238167687,1287,1287,1287,1287,0
20230628,165900,238167687,1287,1287,1287,1287,0
20230628,165800,238167687,1287,1287,1287,1287,14013
20230628,165700,238167687,1287,1287,1287,1287,0
20230628,165600,238167687,1287,1287,1287,1287,0
20230628,165500,238167687,1287,1287,1287,1287,0
20230628,165400,238167687,1287,1287,1287,1287,0
20230628,165300,238167687,1287,1287,1287,1287,0
20230628,165200,238167687,1287,1287,1287,1287,0
20230628,165100,238167687,1287,1287,1287,1287,0
20230628,165000,238167687,1287,1287,1287,1287,0
20230628,164900,238167687,1287,1287,1287,1287,0
20230628,164800,238167687,1287,1287,1287,1287,0
20230628,164700,238167687,1287,1287,1287,1287,0
20230628,164600,238167687,1287,1287,1287,1287,0
20230628,164500,238167687,1287,1287,1287,1287,0
20230628,164400,238167687,1287,1287,1287,1287,0
20230628,164300,238167687,1287,1287,1287,1287,0
20230628,164200,238167687,1287,1287,1287,1287,0
20230628,164100,238167687,1287,1287,1287,1287,0
20230628,164000,238167687,1287,1287,1287,1287,0
20230628,163900,238167687,1287,1287,1287,1287,0
20230628,163800,238167687,1287,1287,1287,1287,0
20230628,163700,238167687,1287,1287,1287,1287,0
20230628,163600,238167687,1287,1287,1287,1287,0
20230628,163500,238167687,1287,1287,1287,1287,0
20230628,163400,238167687,1287,1287,1287,1287,0
20230628,163300,238167687,1287,1287,1287,1287,0
20230628,163200,238167687,1287,1287,1287,1287,0
20230628,163100,238167687,1287,1287,1287,1287,0
20230628,163000,238167687,1287,1287,1287,1287,0
20230628,162900,238167687,1287,1287,1287,1287,0
20230628,162800,238167687,1287,1287,1287,1287,14013
20230628,162700,238167687,1287,1287,1287,1287,0
20230628,162600,238167687,1287,1287,1287,1287,0
20230628,162500,238167687,1287,1287,1287,1287,0
20230628,162400,238167687,1287,1287,1287,1287,0
20230628,162300,238167687,1287,1287,1287,1287,0
20230628,162200,238167687,1287,1287,1287,1287,0
20230628,162100,238167687,1287,1287,1287,1287,0
20230628,162000,238167687,1287,1287,1287,1287,0
20230628,161900,238167687,1287,1287,1287,1287,0
20230628,161800,238167687,1287,1287,1287,1287,0
20230628,161700,238167687,1287,1287,1287,1287,0
20230628,161600,238167687,1287,1287,1287,1287,0
20230628,161500,238167687,1287,1287,1287,1287,0
20230628,161400,238167687,1287,1287,1287,1287,0
20230628,161300,238167687,1287,1287,1287,1287,0
20230628,161200,238167687,1287,1287,1287,1287,0
20230628,161100,238167687,1287,1287,1287,1287,0
20230628,161000,238167687,1287,1287,1287,1287,0
20230628,160900,238167687,1287,1287,1287,1287,0
20230628,160800,238167687,1287,1287,1287,1287,0
20230628,160700,238167687,1287,1287,1287,1287,0
20230628,160600,238167687,1287,1287,1287,1287,0
20230628,160500,238167687,1287,1287,1287,1287,0
20230628,160400,238167687,1287,1287,1287,1287,0
20230628,160300,238167687,1287,1287,1287,1287,0
20230628,160200,238167687,1287,1287,1287,1287,0
20230628,160100,238167687,1287,1287,1287,1287,0
20230628,160000,238167687,1287,1287,1287,1287,0
20230628,155900,238167687,1287,1287,1287,1287,0
20230628,155800,238167687,1287,1287,1287,1287,14013
20230628,155700,238167687,1287,1287,1287,1287,0
20230628,155600,238167687,1287,1287,1287,1287,0
20230628,155500,238167687,1287,1287,1287,1287,0
20230628,155400,238167687,1287,1287,1287,1287,0
20230628,155300,238167687,1287,1287,1287,1287,0
20230628,155200,238167687,1287,1287,1287,1287,0
20230628,155100,238167687,1287,1287,1287,1287,0
20230628,155000,238167687,1287,1287,1287,1287,0
20230628,154900,238167687,1287,1287,1287,1287,0
20230628,154800,238167687,1287,1287,1287,1287,0
20230628,154700,238167687,1287,1287,1287,1287,0
20230628,154600,238167687,1287,1287,1287,1287,0
20230628,154500,238167687,1287,1287,1287,1287,0
20230628,154400,238167687,1287,1287,1287,1287,0
20230628,154300,238167687,1287,1287,1287,1287,0
20230628,154200,238167687,1287,1287,1287,1287,0
20230628,154100,238167687,1287,1287,1287,1287,0
20230628,154000,238167687,1287,1287,1287,1287,0
20230628,153900,238167687,1287,1287,1287,1287,0
20230628,153800,238167687,1287,1287,1287,1287,0
20230628,153700,238167687,1287,1287,1287,1287,0
20230628,153600,238167687,1287,1287,1287,1287,0
20230628,153500,238167687,1287,1287,1287,1287,0
20230628,153400,238167687,1287,1287,1287,1287,0
20230628,153300,238167687,1287,1287,1287,1287,0
20230628,153200,238167687,1287,1287,1287,1287,0
20230628,153100,238167687,1287,1287,1287,1287,0
20230628,153000,238167687,1287,1287,1287,1287,14013
20230628,152900,220132956,1289,1289,1289,1289,0
20230628,152800,220132956,1289,1289,1289,1289,0
20230628,152700,220132956,1289,1289,1289,1289,0
20230628,152600,220132956,1289,1289,1289,1289,0
20230628,152500,220132956,1289,1289,1289,1289,0
20230628,152400,220132956,1289,1289,1289,1289,0
20230628,152300,220132956,1289,1289,1289,1289,0
20230628,152200,220132956,1289,1289,1289,1289,0
20230628,152100,220132956,1289,1289,1289,1289,0
20230628,152000,220132956,1289,1289,1289,1289,0
20230628,151900,220132956,1289,1283,1289,1283,1500
20230628,151800,218207194,1279,1282,1284,1279,14433
20230628,151700,199734293,1281,1281,1281,1281,1
20230628,151600,199733012,1285,1285,1285,1285,1
20230628,151500,199731727,1287,1287,1287,1287,0
20230628,151400,199731727,1287,1287,1287,1287,0
20230628,151300,199731727,1287,1280,1287,1280,535
20230628,151200,199046892,1288,1282,1288,1281,1090
20230628,151100,197650357,1291,1291,1291,1291,0
20230628,151000,197650357,1291,1291,1291,1291,0
20230628,150900,197650357,1291,1281,1291,1281,3635
20230628,150800,192975096,1281,1281,1281,1281,1
20230628,150700,192973815,1280,1280,1280,1280,68
20230628,150600,192886775,1280,1281,1281,1280,1513
20230628,150500,190950087,1283,1283,1283,1283,0
20230628,150400,190950087,1283,1283,1283,1283,0
20230628,150300,190950087,1283,1283,1283,1283,0
20230628,150200,190950087,1283,1283,1283,1283,0
20230628,150100,190950087,1283,1283,1283,1283,2
20230628,150000,190947521,1279,1279,1279,1279,0
20230628,145900,190947521,1279,1279,1279,1279,0
20230628,145800,190947521,1279,1279,1279,1279,0
20230628,145700,190947521,1279,1279,1279,1279,0
20230628,145600,190947521,1279,1279,1279,1279,0
20230628,145500,190947521,1279,1281,1281,1279,20000
20230628,145400,165353444,1284,1284,1284,1284,5
20230628,145300,165347024,1282,1282,1282,1282,146
20230628,145200,165159852,1281,1284,1284,1281,137
20230628,145100,164984352,1282,1282,1282,1282,0
20230628,145000,164984352,1282,1282,1282,1282,4226
20230628,144900,159566620,1281,1281,1281,1281,0
20230628,144800,159566620,1281,1281,1281,1281,0
20230628,144700,159566620,1281,1281,1281,1281,0
20230628,144600,159566620,1281,1281,1281,1281,120
20230628,144500,159412900,1281,1281,1281,1281,0
20230628,144400,159412900,1281,1281,1281,1281,0
20230628,144300,159412900,1281,1282,1282,1281,10
20230628,144200,159400082,1280,1280,1280,1280,300
20230628,144100,159016082,1280,1280,1280,1280,0
20230628,144000,159016082,1280,1280,1280,1280,1242
20230628,143900,157426322,1282,1282,1282,1282,0
20230628,143800,157426322,1282,1282,1282,1282,0
20230628,143700,157426322,1282,1282,1282,1282,20
20230628,143600,157400682,1280,1280,1280,1280,0
20230628,143500,157400682,1280,1280,1280,1280,0
20230628,143400,157400682,1280,1280,1280,1280,2000
20230628,143300,154840682,1282,1282,1282,1282,2
20230628,143200,154838118,1282,1282,1282,1282,0
20230628,143100,154838118,1282,1282,1282,1282,6
20230628,143000,154830426,1279,1279,1279,1279,15
20230628,142900,154811241,1279,1279,1279,1279,200
20230628,142800,154555441,1280,1280,1280,1280,0
20230628,142700,154555441,1280,1280,1280,1280,0
20230628,142600,154555441,1280,1280,1280,1280,0
20230628,142500,154555441,1280,1280,1280,1280,0
20230628,142400,154555441,1280,1280,1280,1280,3
20230628,142300,154551601,1280,1280,1280,1280,0
20230628,142200,154551601,1280,1280,1280,1280,11207
20230628,142100,140206641,1280,1280,1280,1280,0
20230628,142000,140206641,1280,1281,1281,1280,395
20230628,141900,139700876,1281,1281,1281,1281,0
20230628,141800,139700876,1281,1281,1281,1281,2
20230628,141700,139698314,1281,1281,1281,1281,0
20230628,141600,139698314,1281,1282,1282,1281,109
20230628,141500,139558684,1284,1284,1284,1284,1
20230628,141400,139557400,1284,1284,1284,1284,0
20230628,141300,139557400,1284,1284,1284,1284,1
20230628,141200,139556116,1281,1284,1284,1281,1601
20230628,141100,137505232,1281,1281,1281,1281,0
20230628,141000,137505232,1281,1282,1282,1281,1107
20230628,140900,136087058,1283,1283,1283,1283,140
20230628,140800,135907438,1283,1283,1283,1283,1
20230628,140700,135906155,1283,1283,1283,1283,0
20230628,140600,135906155,1283,1283,1283,1283,0
20230628,140500,135906155,1283,1282,1283,1282,1501
20230628,140400,133981872,1281,1281,1281,1281,100
20230628,140300,133853772,1282,1282,1282,1282,0
20230628,140200,133853772,1282,1282,1282,1282,0
20230628,140100,133853772,1282,1282,1282,1282,0
20230628,140000,133853772,1282,1282,1282,1282,0
20230628,135900,133853772,1282,1282,1282,1282,0
20230628,135800,133853772,1282,1282,1282,1282,200
20230628,135700,133597372,1282,1282,1282,1282,5
20230628,135600,133590962,1281,1281,1281,1281,10
20230628,135500,133578152,1281,1281,1281,1281,1350
20230628,135400,131848802,1281,1281,1281,1281,137
20230628,135300,131673305,1281,1281,1281,1281,500
20230628,135200,131032805,1281,1281,1281,1281,2
20230628,135100,131030243,1282,1282,1282,1282,0
20230628,135000,131030243,1282,1281,1282,1281,550
20230628,134900,130325193,1280,1281,1281,1280,3810
20230628,134800,125447893,1282,1282,1282,1282,8
20230628,134700,125437637,1280,1281,1281,1280,3034
20230628,134600,121551617,1281,1281,1281,1281,0
20230628,134500,121551617,1281,1281,1281,1281,0
20230628,134400,121551617,1281,1281,1281,1281,0
20230628,134300,121551617,1281,1281,1281,1281,1614
20230628,134200,119484083,1280,1280,1280,1280,0
20230628,134100,119484083,1280,1281,1281,1280,562
20230628,134000,118764713,1280,1280,1280,1280,0
20230628,133900,118764713,1280,1280,1280,1280,0
20230628,133800,118764713,1280,1280,1280,1280,0
20230628,133700,118764713,1280,1280,1280,1280,350
20230628,133600,118316713,1282,1282,1282,1282,0
20230628,133500,118316713,1282,1282,1282,1282,5
20230628,133400,118310303,1281,1281,1281,1281,10229
20230628,133300,105206954,1282,1282,1282,1282,0
20230628,133200,105206954,1282,1282,1282,1282,0
20230628,133100,105206954,1282,1282,1282,1282,0
20230628,133000,105206954,1282,1282,1282,1282,87
20230628,132900,105095420,1282,1282,1282,1282,0
20230628,132800,105095420,1282,1282,1282,1282,0
20230628,132700,105095420,1282,1281,1282,1281,559
20230628,132600,104378941,1285,1285,1285,1285,0
20230628,132500,104378941,1285,1285,1285,1285,0
20230628,132400,104378941,1285,1285,1285,1285,0
20230628,132300,104378941,1285,1285,1285,1285,0
20230628,132200,104378941,1285,1285,1285,1285,0
20230628,132100,104378941,1285,1285,1285,1285,0
20230628,132000,104378941,1285,1285,1285,1285,0
20230628,131900,104378941,1285,1285,1285,1285,0
20230628,131800,104378941,1285,1285,1285,1285,0
20230628,131700,104378941,1285,1285,1285,1285,0
20230628,131600,104378941,1285,1285,1285,1285,2
20230628,131500,104376371,1281,1282,1282,1281,722
20230628,131400,103451439,1282,1282,1282,1282,0
20230628,131300,103451439,1282,1282,1282,1282,0
20230628,131200,103451439,1282,1282,1282,1282,0
20230628,131100,103451439,1282,1282,1282,1282,101
20230628,131000,103321957,1281,1281,1281,1281,0
20230628,130900,103321957,1281,1281,1281,1281,100
20230628,130800,103193857,1285,1285,1285,1285,0
20230628,130700,103193857,1285,1285,1285,1285,0
20230628,130600,103193857,1285,1285,1285,1285,0
20230628,130500,103193857,1285,1285,1285,1285,0
20230628,130400,103193857,1285,1285,1285,1285,0
20230628,130300,103193857,1285,1285,1285,1285,27
20230628,130200,103159162,1285,1282,1285,1282,4069
20230628,130100,97939267,1281,1281,1281,1281,6
20230628,130000,97931581,1281,1281,1281,1281,0
20230628,125900,97931581,1281,1281,1281,1281,100
20230628,125800,97803481,1281,1281,1281,1281,7295
20230628,125700,88458586,1282,1283,1283,1281,2878
20230628,125600,84769482,1283,1285,1285,1283,424
20230628,125500,84225088,1285,1285,1285,1285,0
20230628,125400,84225088,1285,1285,1285,1285,90
20230628,125300,84109438,1285,1285,1285,1285,0
20230628,125200,84109438,1285,1285,1285,1285,0
20230628,125100,84109438,1285,1285,1285,1285,0
20230628,125000,84109438,1285,1285,1285,1285,0
20230628,124900,84109438,1285,1285,1285,1285,10
20230628,124800,84096588,1283,1283,1283,1283,0
20230628,124700,84096588,1283,1283,1283,1283,0
20230628,124600,84096588,1283,1283,1283,1283,0
20230628,124500,84096588,1283,1283,1283,1283,0
20230628,124400,84096588,1283,1283,1283,1283,645
20230628,124300,83269053,1285,1285,1285,1285,0
20230628,124200,83269053,1285,1285,1285,1285,0
20230628,124100,83269053,1285,1285,1285,1285,0
20230628,124000,83269053,1285,1285,1285,1285,0
20230628,123900,83269053,1285,1285,1285,1285,0
20230628,123800,83269053,1285,1285,1285,1285,0
20230628,123700,83269053,1285,1285,1285,1285,0
20230628,123600,83269053,1285,1285,1285,1285,0
20230628,123500,83269053,1285,1285,1285,1285,0
20230628,123400,83269053,1285,1285,1285,1285,0
20230628,123300,83269053,1285,1285,1285,1285,4
20230628,123200,83263913,1283,1283,1283,1283,0
20230628,123100,83263913,1283,1283,1283,1283,0
20230628,123000,83263913,1283,1283,1283,1283,0
20230628,122900,83263913,1283,1283,1283,1283,100
20230628,122800,83135613,1283,1286,1286,1281,17363
20230628,122700,60861181,1287,1287,1287,1287,0
20230628,122600,60861181,1287,1287,1287,1287,0
20230628,122500,60861181,1287,1287,1287,1287,0
20230628,122400,60861181,1287,1290,1290,1287,3007
20230628,122300,56982172,1290,1290,1290,1290,2
20230628,122200,56979592,1290,1290,1290,1290,0
20230628,122100,56979592,1290,1290,1290,1290,0
20230628,122000,56979592,1290,1290,1290,1290,0
20230628,121900,56979592,1290,1290,1290,1290,3
20230628,121800,56975722,1286,1286,1286,1286,210
20230628,121700,56705662,1290,1290,1290,1290,0
20230628,121600,56705662,1290,1290,1290,1290,0
20230628,121500,56705662,1290,1290,1290,1290,0
20230628,121400,56705662,1290,1290,1290,1290,0
20230628,121300,56705662,1290,1290,1290,1290,0
20230628,121200,56705662,1290,1290,1290,1290,0
20230628,121100,56705662,1290,1290,1290,1290,0
20230628,121000,56705662,1290,1290,1290,1290,0
20230628,120900,56705662,1290,1290,1290,1290,0
20230628,120800,56705662,1290,1290,1290,1290,0
20230628,120700,56705662,1290,1290,1290,1290,0
20230628,120600,56705662,1290,1290,1290,1290,0
20230628,120500,56705662,1290,1290,1290,1290,0
20230628,120400,56705662,1290,1290,1290,1290,0
20230628,120300,56705662,1290,1290,1290,1290,0
20230628,120200,56705662,1290,1290,1290,1290,0
20230628,120100,56705662,1290,1290,1290,1290,7
20230628,120000,56696632,1290,1290,1290,1290,0
20230628,115900,56696632,1290,1290,1290,1290,0
20230628,115800,56696632,1290,1290,1290,1290,0
20230628,115700,56696632,1290,1290,1290,1290,0
20230628,115600,56696632,1290,1290,1290,1290,0
20230628,115500,56696632,1290,1290,1290,1290,0
20230628,115400,56696632,1290,1290,1290,1290,504
20230628,115300,56046472,1285,1285,1285,1285,0
20230628,115200,56046472,1285,1285,1285,1285,0
20230628,115100,56046472,1285,1285,1285,1285,0
20230628,115000,56046472,1285,1285,1285,1285,0
20230628,114900,56046472,1285,1286,1286,1285,5204
20230628,114800,49359176,1290,1290,1290,1290,0
20230628,114700,49359176,1290,1286,1290,1286,20
20230628,114600,49333452,1286,1286,1286,1286,0
20230628,114500,49333452,1286,1286,1286,1286,75
20230628,114400,49237002,1290,1290,1290,1290,0
20230628,114300,49237002,1290,1290,1290,1290,0
20230628,114200,49237002,1290,1290,1290,1290,3
20230628,114100,49233132,1290,1290,1290,1290,0
20230628,114000,49233132,1290,1290,1290,1290,0
20230628,113900,49233132,1290,1290,1290,1290,0
20230628,113800,49233132,1290,1290,1290,1290,0
20230628,113700,49233132,1290,1290,1290,1290,0
20230628,113600,49233132,1290,1290,1290,1290,0
20230628,113500,49233132,1290,1290,1290,1290,0
20230628,113400,49233132,1290,1290,1290,1290,1
20230628,113300,49231842,1290,1290,1290,1290,0
20230628,113200,49231842,1290,1290,1290,1290,5
20230628,113100,49225392,1290,1290,1290,1290,4
20230628,113000,49220232,1290,1290,1290,1290,2
20230628,112900,49217652,1285,1285,1285,1285,0
20230628,112800,49217652,1285,1285,1285,1285,0
20230628,112700,49217652,1285,1285,1285,1285,0
20230628,112600,49217652,1285,1285,1285,1285,0
20230628,112500,49217652,1285,1285,1285,1285,0
20230628,112400,49217652,1285,1285,1285,1285,15
20230628,112300,49198377,1285,1285,1285,1285,0
20230628,112200,49198377,1285,1285,1285,1285,585
20230628,112100,48446652,1290,1290,1290,1290,0
20230628,112000,48446652,1290,1290,1290,1290,2
20230628,111900,48444072,1285,1285,1285,1285,0
20230628,111800,48444072,1285,1290,1290,1285,2400
20230628,111700,45353845,1290,1290,1290,1290,0
20230628,111600,45353845,1290,1290,1290,1290,0
20230628,111500,45353845,1290,1290,1290,1290,3
20230628,111400,45349975,1290,1290,1290,1290,0
20230628,111300,45349975,1290,1290,1290,1290,2
20230628,111200,45347395,1286,1286,1286,1286,421
20230628,111100,44805989,1290,1290,1290,1290,0
20230628,111000,44805989,1290,1290,1290,1290,19
20230628,110900,44781479,1290,1290,1290,1290,0
20230628,110800,44781479,1290,1290,1290,1290,1
20230628,110700,44780189,1290,1290,1290,1290,1
20230628,110600,44778899,1286,1286,1286,1286,0
20230628,110500,44778899,1286,1286,1286,1286,200
20230628,110400,44521699,1286,1286,1286,1286,0
20230628,110300,44521699,1286,1286,1286,1286,198
20230628,110200,44267071,1289,1289,1289,1289,1
20230628,110100,44265782,1287,1287,1287,1287,105
20230628,110000,44130647,1289,1289,1289,1289,0
20230628,105900,44130647,1289,1289,1289,1289,0
20230628,105800,44130647,1289,1289,1289,1289,20
20230628,105700,44104867,1290,1290,1290,1288,117
20230628,105600,43954167,1288,1290,1290,1288,2
20230628,105500,43951589,1288,1288,1288,1288,16
20230628,105400,43930981,1288,1288,1288,1288,0
20230628,105300,43930981,1288,1288,1288,1288,0
20230628,105200,43930981,1288,1288,1288,1288,0
20230628,105100,43930981,1288,1288,1288,1288,0
20230628,105000,43930981,1288,1288,1288,1288,0
20230628,104900,43930981,1288,1288,1288,1288,19
20230628,104800,43906509,1288,1288,1288,1288,0
20230628,104700,43906509,1288,1288,1288,1288,0
20230628,104600,43906509,1288,1288,1288,1288,5
20230628,104500,43900069,1288,1288,1288,1288,0
20230628,104400,43900069,1288,1288,1288,1288,1
20230628,104300,43898781,1285,1285,1285,1285,154
20230628,104200,43700891,1286,1286,1286,1286,69
20230628,104100,43612157,1287,1287,1287,1287,1120
20230628,104000,42170717,1288,1288,1288,1288,0
20230628,103900,42170717,1288,1288,1288,1288,0
20230628,103800,42170717,1288,1289,1289,1288,1626
20230628,103700,40075929,1288,1288,1288,1288,0
20230628,103600,40075929,1288,1288,1288,1288,0
20230628,103500,40075929,1288,1288,1288,1288,0
20230628,103400,40075929,1288,1288,1288,1288,1
20230628,103300,40074641,1289,1290,1290,1289,75
20230628,103200,39977902,1290,1290,1290,1290,0
20230628,103100,39977902,1290,1290,1290,1290,0
20230628,103000,39977902,1290,1290,1290,1290,20
20230628,102900,39952102,1296,1296,1296,1296,20
20230628,102800,39926182,1290,1288,1290,1288,520
20230628,102700,39256382,1290,1290,1290,1290,0
20230628,102600,39256382,1290,1290,1290,1290,1
20230628,102500,39255092,1288,1288,1288,1288,0
20230628,102400,39255092,1288,1288,1288,1288,74
20230628,102300,39159780,1287,1287,1287,1287,0
20230628,102200,39159780,1287,1287,1287,1287,0
20230628,102100,39159780,1287,1287,1287,1287,5
20230628,102000,39153345,1286,1286,1286,1286,0
20230628,101900,39153345,1286,1286,1286,1286,0
20230628,101800,39153345,1286,1286,1286,1286,0
20230628,101700,39153345,1286,1286,1286,1286,1000
20230628,101600,37867345,1288,1287,1288,1287,704
20230628,101500,36961196,1287,1287,1287,1287,397
20230628,101400,36450257,1288,1288,1288,1288,2362
20230628,101300,33408001,1288,1288,1288,1288,864
20230628,101200,32295169,1289,1289,1289,1289,0
20230628,101100,32295169,1289,1289,1289,1289,136
20230628,101000,32119865,1291,1291,1291,1291,0
20230628,100900,32119865,1291,1291,1291,1291,3
20230628,100800,32115992,1289,1290,1290,1289,202
20230628,100700,31855604,1289,1289,1289,1289,50
20230628,100600,31791154,1289,1290,1290,1289,600
20230628,100500,31017326,1291,1292,1292,1291,1647
20230628,100400,28890428,1293,1293,1293,1293,0
20230628,100300,28890428,1293,1293,1293,1293,76
20230628,100200,28792160,1293,1293,1293,1293,0
20230628,100100,28792160,1293,1293,1293,1293,1013
20230628,100000,27482351,1293,1293,1293,1293,0
20230628,095900,27482351,1293,1293,1293,1293,53
20230628,095800,27413822,1293,1293,1293,1293,0
20230628,095700,27413822,1293,1293,1293,1293,3604
20230628,095600,22753850,1294,1294,1294,1294,0
20230628,095500,22753850,1294,1294,1294,1294,0
20230628,095400,22753850,1294,1294,1294,1294,0
20230628,095300,22753850,1294,1294,1294,1294,20
20230628,095200,22727970,1294,1294,1294,1294,19
20230628,095100,22703384,1293,1293,1293,1293,100
20230628,095000,22574084,1295,1295,1295,1295,0
20230628,094900,22574084,1295,1295,1295,1295,0
20230628,094800,22574084,1295,1292,1295,1292,4044
20230628,094700,17343818,1291,1291,1291,1291,537
20230628,094600,16650551,1291,1291,1291,1291,0
20230628,094500,16650551,1291,1291,1291,1291,0
20230628,094400,16650551,1291,1291,1291,1291,250
20230628,094300,16327801,1292,1292,1292,1292,0
20230628,094200,16327801,1292,1292,1292,1292,210
20230628,094100,16056481,1291,1291,1291,1291,0
20230628,094000,16056481,1291,1291,1291,1291,0
20230628,093900,16056481,1291,1291,1291,1291,1
20230628,093800,16055190,1295,1295,1295,1295,0
20230628,093700,16055190,1295,1295,1295,1295,0
20230628,093600,16055190,1295,1295,1295,1295,0
20230628,093500,16055190,1295,1293,1295,1293,3
20230628,093400,16051309,1290,1293,1293,1290,17
20230628,093300,16029331,1295,1289,1295,1289,3125
20230628,093200,12001038,1289,1289,1289,1289,28
20230628,093100,11964946,1289,1289,1289,1289,0
20230628,093000,11964946,1289,1289,1289,1289,0
20230628,092900,11964946,1289,1289,1289,1289,0
20230628,092800,11964946,1289,1289,1289,1289,0
20230628,092700,11964946,1289,1289,1289,1289,0
20230628,092600,11964946,1289,1289,1289,1289,0
20230628,092500,11964946,1289,1289,1289,1289,0
20230628,092400,11964946,1289,1289,1289,1289,72
20230628,092300,11872138,1291,1291,1291,1291,0
20230628,092200,11872138,1291,1290,1291,1290,6
20230628,092100,11864393,1291,1289,1291,1289,210
20230628,092000,11593697,1289,1289,1289,1289,10
20230628,091900,11580807,1288,1291,1291,1288,4423
20230628,091800,5875094,1296,1294,1296,1294,2
20230628,091700,5872504,1291,1292,1292,1291,1253
20230628,091600,4254769,1292,1292,1292,1292,0
20230628,091500,4254769,1292,1292,1292,1292,0
20230628,091400,4254769,1292,1292,1292,1292,0
20230628,091300,4254769,1292,1293,1293,1292,100
20230628,091200,4125557,1296,1296,1296,1296,0
20230628,091100,4125557,1296,1296,1296,1296,0
20230628,091000,4125557,1296,1294,1296,1294,5
20230628,090900,4119079,1293,1293,1293,1293,20
20230628,090800,4093219,1292,1292,1292,1292,0
20230628,090700,4093219,1292,1292,1292,1292,0
20230628,090600,4093219,1292,1292,1292,1292,0
20230628,090500,4093219,1292,1292,1292,1292,0
20230628,090400,4093219,1292,1292,1292,1292,0
20230628,090300,4093219,1292,1292,1292,1292,11
20230628,090200,4079007,1292,1292,1292,1292,0
20230628,090100,4079007,1292,1293,1293,1292,68
20230628,090000,3991141,1292,1297,1297,1292,3083