KissMeData/088910/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194100,212529795,3130,3130,3130,3130,2427
20230628,194000,212529795,3130,3130,3130,3130,0
20230628,193900,212529795,3130,3130,3130,3130,0
20230628,193800,212529795,3130,3130,3130,3130,0
20230628,193700,212529795,3130,3130,3130,3130,0
20230628,193600,212529795,3130,3130,3130,3130,0
20230628,193500,212529795,3130,3130,3130,3130,0
20230628,193400,212529795,3130,3130,3130,3130,0
20230628,193300,212529795,3130,3130,3130,3130,0
20230628,193200,212529795,3130,3130,3130,3130,0
20230628,193100,212529795,3130,3130,3130,3130,0
20230628,193000,212529795,3130,3130,3130,3130,0
20230628,192900,212529795,3130,3130,3130,3130,0
20230628,192800,212529795,3130,3130,3130,3130,0
20230628,192700,212529795,3130,3130,3130,3130,0
20230628,192600,212529795,3130,3130,3130,3130,0
20230628,192500,212529795,3130,3130,3130,3130,0
20230628,192400,212529795,3130,3130,3130,3130,0
20230628,192300,212529795,3130,3130,3130,3130,0
20230628,192200,212529795,3130,3130,3130,3130,0
20230628,192100,212529795,3130,3130,3130,3130,0
20230628,192000,212529795,3130,3130,3130,3130,0
20230628,191900,212529795,3130,3130,3130,3130,0
20230628,191800,212529795,3130,3130,3130,3130,0
20230628,191700,212529795,3130,3130,3130,3130,0
20230628,191600,212529795,3130,3130,3130,3130,0
20230628,191500,212529795,3130,3130,3130,3130,0
20230628,191400,212529795,3130,3130,3130,3130,0
20230628,191300,212529795,3130,3130,3130,3130,0
20230628,191200,212529795,3130,3130,3130,3130,0
20230628,191100,212529795,3130,3130,3130,3130,2427
20230628,191000,212529795,3130,3130,3130,3130,0
20230628,190900,212529795,3130,3130,3130,3130,0
20230628,190800,212529795,3130,3130,3130,3130,0
20230628,190700,212529795,3130,3130,3130,3130,0
20230628,190600,212529795,3130,3130,3130,3130,0
20230628,190500,212529795,3130,3130,3130,3130,0
20230628,190400,212529795,3130,3130,3130,3130,0
20230628,190300,212529795,3130,3130,3130,3130,0
20230628,190200,212529795,3130,3130,3130,3130,0
20230628,190100,212529795,3130,3130,3130,3130,0
20230628,190000,212529795,3130,3130,3130,3130,0
20230628,185900,212529795,3130,3130,3130,3130,0
20230628,185800,212529795,3130,3130,3130,3130,0
20230628,185700,212529795,3130,3130,3130,3130,0
20230628,185600,212529795,3130,3130,3130,3130,0
20230628,185500,212529795,3130,3130,3130,3130,0
20230628,185400,212529795,3130,3130,3130,3130,0
20230628,185300,212529795,3130,3130,3130,3130,0
20230628,185200,212529795,3130,3130,3130,3130,0
20230628,185100,212529795,3130,3130,3130,3130,0
20230628,185000,212529795,3130,3130,3130,3130,0
20230628,184900,212529795,3130,3130,3130,3130,0
20230628,184800,212529795,3130,3130,3130,3130,0
20230628,184700,212529795,3130,3130,3130,3130,0
20230628,184600,212529795,3130,3130,3130,3130,0
20230628,184500,212529795,3130,3130,3130,3130,0
20230628,184400,212529795,3130,3130,3130,3130,0
20230628,184300,212529795,3130,3130,3130,3130,0
20230628,184200,212529795,3130,3130,3130,3130,0
20230628,184100,212529795,3130,3130,3130,3130,2427
20230628,184000,212529795,3130,3130,3130,3130,0
20230628,183900,212529795,3130,3130,3130,3130,0
20230628,183800,212529795,3130,3130,3130,3130,0
20230628,183700,212529795,3130,3130,3130,3130,0
20230628,183600,212529795,3130,3130,3130,3130,0
20230628,183500,212529795,3130,3130,3130,3130,0
20230628,183400,212529795,3130,3130,3130,3130,0
20230628,183300,212529795,3130,3130,3130,3130,0
20230628,183200,212529795,3130,3130,3130,3130,0
20230628,183100,212529795,3130,3130,3130,3130,0
20230628,183000,212529795,3130,3130,3130,3130,0
20230628,182900,212529795,3130,3130,3130,3130,0
20230628,182800,212529795,3130,3130,3130,3130,0
20230628,182700,212529795,3130,3130,3130,3130,0
20230628,182600,212529795,3130,3130,3130,3130,0
20230628,182500,212529795,3130,3130,3130,3130,0
20230628,182400,212529795,3130,3130,3130,3130,0
20230628,182300,212529795,3130,3130,3130,3130,0
20230628,182200,212529795,3130,3130,3130,3130,0
20230628,182100,212529795,3130,3130,3130,3130,0
20230628,182000,212529795,3130,3130,3130,3130,0
20230628,181900,212529795,3130,3130,3130,3130,0
20230628,181800,212529795,3130,3130,3130,3130,0
20230628,181700,212529795,3130,3130,3130,3130,0
20230628,181600,212529795,3130,3130,3130,3130,0
20230628,181500,212529795,3130,3130,3130,3130,0
20230628,181400,212529795,3130,3130,3130,3130,0
20230628,181300,212529795,3130,3130,3130,3130,0
20230628,181200,212529795,3130,3130,3130,3130,0
20230628,181100,212529795,3130,3130,3130,3130,2427
20230628,181000,212529795,3130,3130,3130,3130,0
20230628,180900,212529795,3130,3130,3130,3130,0
20230628,180800,212529795,3130,3130,3130,3130,0
20230628,180700,212529795,3130,3130,3130,3130,0
20230628,180600,212529795,3130,3130,3130,3130,0
20230628,180500,212529795,3130,3130,3130,3130,0
20230628,180400,212529795,3130,3130,3130,3130,0
20230628,180300,212529795,3130,3130,3130,3130,0
20230628,180200,212529795,3130,3130,3130,3130,0
20230628,180100,212529795,3130,3130,3130,3130,0
20230628,180000,212529795,3130,3130,3130,3130,0
20230628,175900,212529795,3130,3130,3130,3130,0
20230628,175800,212529795,3130,3130,3130,3130,0
20230628,175700,212529795,3130,3130,3130,3130,0
20230628,175600,212529795,3130,3130,3130,3130,0
20230628,175500,212529795,3130,3130,3130,3130,0
20230628,175400,212529795,3130,3130,3130,3130,0
20230628,175300,212529795,3130,3130,3130,3130,0
20230628,175200,212529795,3130,3130,3130,3130,0
20230628,175100,212529795,3130,3130,3130,3130,0
20230628,175000,212529795,3130,3130,3130,3130,0
20230628,174900,212529795,3130,3130,3130,3130,0
20230628,174800,212529795,3130,3130,3130,3130,0
20230628,174700,212529795,3130,3130,3130,3130,0
20230628,174600,212529795,3130,3130,3130,3130,0
20230628,174500,212529795,3130,3130,3130,3130,0
20230628,174400,212529795,3130,3130,3130,3130,0
20230628,174300,212529795,3130,3130,3130,3130,0
20230628,174200,212529795,3130,3130,3130,3130,0
20230628,174100,212529795,3130,3130,3130,3130,2427
20230628,174000,212529795,3130,3130,3130,3130,0
20230628,173900,212529795,3130,3130,3130,3130,0
20230628,173800,212529795,3130,3130,3130,3130,0
20230628,173700,212529795,3130,3130,3130,3130,0
20230628,173600,212529795,3130,3130,3130,3130,0
20230628,173500,212529795,3130,3130,3130,3130,0
20230628,173400,212529795,3130,3130,3130,3130,0
20230628,173300,212529795,3130,3130,3130,3130,0
20230628,173200,212529795,3130,3130,3130,3130,0
20230628,173100,212529795,3130,3130,3130,3130,0
20230628,173000,212529795,3130,3130,3130,3130,0
20230628,172900,212529795,3130,3130,3130,3130,0
20230628,172800,212529795,3130,3130,3130,3130,0
20230628,172700,212529795,3130,3130,3130,3130,0
20230628,172600,212529795,3130,3130,3130,3130,0
20230628,172500,212529795,3130,3130,3130,3130,0
20230628,172400,212529795,3130,3130,3130,3130,0
20230628,172300,212529795,3130,3130,3130,3130,0
20230628,172200,212529795,3130,3130,3130,3130,0
20230628,172100,212529795,3130,3130,3130,3130,0
20230628,172000,212529795,3130,3130,3130,3130,0
20230628,171900,212529795,3130,3130,3130,3130,0
20230628,171800,212529795,3130,3130,3130,3130,0
20230628,171700,212529795,3130,3130,3130,3130,0
20230628,171600,212529795,3130,3130,3130,3130,0
20230628,171500,212529795,3130,3130,3130,3130,0
20230628,171400,212529795,3130,3130,3130,3130,0
20230628,171300,212529795,3130,3130,3130,3130,0
20230628,171200,212529795,3130,3130,3130,3130,0
20230628,171100,212529795,3130,3130,3130,3130,2427
20230628,171000,212529795,3130,3130,3130,3130,0
20230628,170900,212529795,3130,3130,3130,3130,0
20230628,170800,212529795,3130,3130,3130,3130,0
20230628,170700,212529795,3130,3130,3130,3130,0
20230628,170600,212529795,3130,3130,3130,3130,0
20230628,170500,212529795,3130,3130,3130,3130,0
20230628,170400,212529795,3130,3130,3130,3130,0
20230628,170300,212529795,3130,3130,3130,3130,0
20230628,170200,212529795,3130,3130,3130,3130,0
20230628,170100,212529795,3130,3130,3130,3130,0
20230628,170000,212529795,3130,3130,3130,3130,0
20230628,165900,212529795,3130,3130,3130,3130,0
20230628,165800,212529795,3130,3130,3130,3130,0
20230628,165700,212529795,3130,3130,3130,3130,0
20230628,165600,212529795,3130,3130,3130,3130,0
20230628,165500,212529795,3130,3130,3130,3130,0
20230628,165400,212529795,3130,3130,3130,3130,0
20230628,165300,212529795,3130,3130,3130,3130,0
20230628,165200,212529795,3130,3130,3130,3130,0
20230628,165100,212529795,3130,3130,3130,3130,0
20230628,165000,212529795,3130,3130,3130,3130,0
20230628,164900,212529795,3130,3130,3130,3130,0
20230628,164800,212529795,3130,3130,3130,3130,0
20230628,164700,212529795,3130,3130,3130,3130,0
20230628,164600,212529795,3130,3130,3130,3130,0
20230628,164500,212529795,3130,3130,3130,3130,0
20230628,164400,212529795,3130,3130,3130,3130,0
20230628,164300,212529795,3130,3130,3130,3130,0
20230628,164200,212529795,3130,3130,3130,3130,0
20230628,164100,212529795,3130,3130,3130,3130,2427
20230628,164000,212529795,3130,3130,3130,3130,0
20230628,163900,212529795,3130,3130,3130,3130,0
20230628,163800,212529795,3130,3130,3130,3130,0
20230628,163700,212529795,3130,3130,3130,3130,0
20230628,163600,212529795,3130,3130,3130,3130,0
20230628,163500,212529795,3130,3130,3130,3130,0
20230628,163400,212529795,3130,3130,3130,3130,0
20230628,163300,212529795,3130,3130,3130,3130,0
20230628,163200,212529795,3130,3130,3130,3130,0
20230628,163100,212529795,3130,3130,3130,3130,0
20230628,163000,212529795,3130,3130,3130,3130,0
20230628,162900,212529795,3130,3130,3130,3130,0
20230628,162800,212529795,3130,3130,3130,3130,0
20230628,162700,212529795,3130,3130,3130,3130,0
20230628,162600,212529795,3130,3130,3130,3130,0
20230628,162500,212529795,3130,3130,3130,3130,0
20230628,162400,212529795,3130,3130,3130,3130,0
20230628,162300,212529795,3130,3130,3130,3130,0
20230628,162200,212529795,3130,3130,3130,3130,0
20230628,162100,212529795,3130,3130,3130,3130,0
20230628,162000,212529795,3130,3130,3130,3130,0
20230628,161900,212529795,3130,3130,3130,3130,0
20230628,161800,212529795,3130,3130,3130,3130,0
20230628,161700,212529795,3130,3130,3130,3130,0
20230628,161600,212529795,3130,3130,3130,3130,0
20230628,161500,212529795,3130,3130,3130,3130,0
20230628,161400,212529795,3130,3130,3130,3130,0
20230628,161300,212529795,3130,3130,3130,3130,0
20230628,161200,212529795,3130,3130,3130,3130,0
20230628,161100,212529795,3130,3130,3130,3130,2427
20230628,161000,212529795,3130,3130,3130,3130,0
20230628,160900,212529795,3130,3130,3130,3130,0
20230628,160800,212529795,3130,3130,3130,3130,0
20230628,160700,212529795,3130,3130,3130,3130,0
20230628,160600,212529795,3130,3130,3130,3130,0
20230628,160500,212529795,3130,3130,3130,3130,0
20230628,160400,212529795,3130,3130,3130,3130,0
20230628,160300,212529795,3130,3130,3130,3130,0
20230628,160200,212529795,3130,3130,3130,3130,0
20230628,160100,212529795,3130,3130,3130,3130,0
20230628,160000,212529795,3130,3130,3130,3130,0
20230628,155900,212529795,3130,3130,3130,3130,0
20230628,155800,212529795,3130,3130,3130,3130,0
20230628,155700,212529795,3130,3130,3130,3130,0
20230628,155600,212529795,3130,3130,3130,3130,0
20230628,155500,212529795,3130,3130,3130,3130,0
20230628,155400,212529795,3130,3130,3130,3130,0
20230628,155300,212529795,3130,3130,3130,3130,0
20230628,155200,212529795,3130,3130,3130,3130,0
20230628,155100,212529795,3130,3130,3130,3130,0
20230628,155000,212529795,3130,3130,3130,3130,0
20230628,154900,212529795,3130,3130,3130,3130,0
20230628,154800,212529795,3130,3130,3130,3130,0
20230628,154700,212529795,3130,3130,3130,3130,0
20230628,154600,212529795,3130,3130,3130,3130,0
20230628,154500,212529795,3130,3130,3130,3130,0
20230628,154400,212529795,3130,3130,3130,3130,0
20230628,154300,212529795,3130,3130,3130,3130,0
20230628,154200,212529795,3130,3130,3130,3130,0
20230628,154100,212529795,3130,3130,3130,3130,2427
20230628,154000,212529795,3130,3130,3130,3130,0
20230628,153900,212529795,3130,3130,3130,3130,0
20230628,153800,212529795,3130,3130,3130,3130,0
20230628,153700,212529795,3130,3130,3130,3130,0
20230628,153600,212529795,3130,3130,3130,3130,0
20230628,153500,212529795,3130,3130,3130,3130,0
20230628,153400,212529795,3130,3130,3130,3130,0
20230628,153300,212529795,3130,3130,3130,3130,0
20230628,153200,212529795,3130,3130,3130,3130,0
20230628,153100,212529795,3130,3130,3130,3130,0
20230628,153000,212529795,3130,3130,3130,3130,2427
20230628,152900,204933285,3135,3135,3135,3135,0
20230628,152800,204933285,3135,3135,3135,3135,0
20230628,152700,204933285,3135,3135,3135,3135,0
20230628,152600,204933285,3135,3135,3135,3135,0
20230628,152500,204933285,3135,3135,3135,3135,0
20230628,152400,204933285,3135,3135,3135,3135,0
20230628,152300,204933285,3135,3135,3135,3135,0
20230628,152200,204933285,3135,3135,3135,3135,0
20230628,152100,204933285,3135,3135,3135,3135,0
20230628,152000,204933285,3135,3135,3135,3135,0
20230628,151900,204933285,3135,3135,3135,3135,0
20230628,151800,204933285,3135,3135,3135,3135,0
20230628,151700,204933285,3135,3130,3135,3130,14
20230628,151600,204889455,3135,3130,3135,3130,13
20230628,151500,204848755,3135,3130,3135,3130,311
20230628,151400,203875305,3130,3130,3130,3130,0
20230628,151300,203875305,3130,3130,3130,3130,0
20230628,151200,203875305,3130,3130,3130,3130,0
20230628,151100,203875305,3130,3125,3130,3120,192
20230628,151000,203275695,3130,3130,3130,3130,2
20230628,150900,203269435,3125,3125,3125,3125,100
20230628,150800,202956935,3130,3130,3130,3130,0
20230628,150700,202956935,3130,3130,3130,3130,2
20230628,150600,202950675,3130,3130,3130,3130,0
20230628,150500,202950675,3130,3125,3130,3125,1802
20230628,150400,197319390,3130,3130,3130,3130,0
20230628,150300,197319390,3130,3130,3130,3130,170
20230628,150200,196787290,3135,3135,3135,3135,0
20230628,150100,196787290,3135,3135,3135,3135,5
20230628,150000,196771615,3135,3135,3135,3135,0
20230628,145900,196771615,3135,3135,3135,3135,2
20230628,145800,196765345,3130,3130,3130,3130,342
20230628,145700,195694885,3130,3135,3135,3130,3705
20230628,145600,184093220,3145,3140,3145,3140,1002
20230628,145500,180946930,3140,3140,3140,3140,0
20230628,145400,180946930,3140,3140,3140,3140,2
20230628,145300,180940650,3135,3135,3135,3135,0
20230628,145200,180940650,3135,3135,3135,3135,51
20230628,145100,180780765,3135,3135,3135,3135,33
20230628,145000,180677310,3140,3140,3140,3140,2
20230628,144900,180671030,3135,3135,3135,3135,913
20230628,144800,177808775,3135,3125,3135,3125,433
20230628,144700,176453480,3130,3130,3130,3130,0
20230628,144600,176453480,3130,3130,3130,3130,0
20230628,144500,176453480,3130,3130,3130,3130,0
20230628,144400,176453480,3130,3130,3130,3130,0
20230628,144300,176453480,3130,3130,3130,3130,0
20230628,144200,176453480,3130,3130,3130,3130,0
20230628,144100,176453480,3130,3130,3130,3130,0
20230628,144000,176453480,3130,3130,3130,3130,45
20230628,143900,176312630,3135,3135,3135,3135,0
20230628,143800,176312630,3135,3135,3135,3135,2
20230628,143700,176306360,3130,3130,3130,3130,300
20230628,143600,175367360,3135,3135,3135,3135,0
20230628,143500,175367360,3135,3135,3135,3135,0
20230628,143400,175367360,3135,3135,3135,3135,0
20230628,143300,175367360,3135,3135,3135,3135,0
20230628,143200,175367360,3135,3135,3135,3135,2
20230628,143100,175361090,3130,3130,3130,3130,45
20230628,143000,175220240,3130,3130,3130,3130,168
20230628,142900,174694400,3135,3135,3135,3135,0
20230628,142800,174694400,3135,3135,3135,3135,103
20230628,142700,174371495,3135,3135,3135,3135,0
20230628,142600,174371495,3135,3130,3135,3130,51
20230628,142500,174211860,3135,3135,3135,3130,502
20230628,142400,172640590,3130,3130,3130,3130,50
20230628,142300,172484090,3135,3135,3135,3135,2
20230628,142200,172477820,3135,3135,3135,3135,0
20230628,142100,172477820,3135,3135,3135,3135,0
20230628,142000,172477820,3135,3135,3135,3135,0
20230628,141900,172477820,3135,3135,3135,3135,0
20230628,141800,172477820,3135,3135,3135,3135,0
20230628,141700,172477820,3135,3135,3135,3135,2
20230628,141600,172471550,3135,3135,3135,3135,66
20230628,141500,172264640,3135,3135,3135,3135,0
20230628,141400,172264640,3135,3135,3135,3135,0
20230628,141300,172264640,3135,3135,3135,3135,0
20230628,141200,172264640,3135,3130,3135,3130,1066
20230628,141100,168922930,3135,3135,3135,3135,3
20230628,141000,168913525,3135,3135,3135,3135,2
20230628,140900,168907255,3135,3135,3135,3135,0
20230628,140800,168907255,3135,3135,3135,3135,0
20230628,140700,168907255,3135,3130,3135,3130,870
20230628,140600,166184145,3130,3130,3130,3130,0
20230628,140500,166184145,3130,3130,3130,3130,0
20230628,140400,166184145,3130,3130,3130,3130,0
20230628,140300,166184145,3130,3130,3130,3130,2
20230628,140200,166177885,3130,3130,3130,3130,402
20230628,140100,164919625,3130,3130,3130,3130,0
20230628,140000,164919625,3130,3130,3130,3130,0
20230628,135900,164919625,3130,3130,3130,3130,0
20230628,135800,164919625,3130,3130,3130,3130,1
20230628,135700,164916495,3130,3130,3130,3130,0
20230628,135600,164916495,3130,3130,3130,3130,0
20230628,135500,164916495,3130,3130,3130,3130,100
20230628,135400,164603495,3130,3130,3130,3130,0
20230628,135300,164603495,3130,3130,3130,3130,0
20230628,135200,164603495,3130,3130,3130,3130,0
20230628,135100,164603495,3130,3130,3130,3130,0
20230628,135000,164603495,3130,3130,3130,3130,0
20230628,134900,164603495,3130,3130,3130,3130,0
20230628,134800,164603495,3130,3125,3130,3125,16
20230628,134700,164553490,3130,3130,3130,3130,0
20230628,134600,164553490,3130,3130,3130,3130,0
20230628,134500,164553490,3130,3130,3130,3130,0
20230628,134400,164553490,3130,3130,3130,3130,0
20230628,134300,164553490,3130,3125,3130,3125,21
20230628,134200,164487860,3130,3130,3130,3130,2
20230628,134100,164481600,3125,3125,3125,3125,0
20230628,134000,164481600,3125,3125,3125,3125,0
20230628,133900,164481600,3125,3125,3125,3125,0
20230628,133800,164481600,3125,3125,3125,3125,0
20230628,133700,164481600,3125,3125,3125,3125,0
20230628,133600,164481600,3125,3125,3125,3125,0
20230628,133500,164481600,3125,3125,3125,3125,0
20230628,133400,164481600,3125,3125,3125,3125,0
20230628,133300,164481600,3125,3125,3125,3125,0
20230628,133200,164481600,3125,3125,3125,3125,956
20230628,133100,161494100,3125,3125,3125,3125,372
20230628,133000,160331600,3130,3130,3130,3130,0
20230628,132900,160331600,3130,3130,3130,3130,0
20230628,132800,160331600,3130,3130,3130,3130,0
20230628,132700,160331600,3130,3130,3130,3130,0
20230628,132600,160331600,3130,3130,3130,3130,0
20230628,132500,160331600,3130,3130,3130,3130,0
20230628,132400,160331600,3130,3130,3130,3130,0
20230628,132300,160331600,3130,3130,3130,3130,50
20230628,132200,160175100,3130,3130,3130,3130,0
20230628,132100,160175100,3130,3130,3130,3130,0
20230628,132000,160175100,3130,3135,3135,3130,102
20230628,131900,159855830,3135,3135,3135,3135,0
20230628,131800,159855830,3135,3135,3135,3135,1
20230628,131700,159852695,3145,3145,3145,3145,0
20230628,131600,159852695,3145,3145,3145,3145,0
20230628,131500,159852695,3145,3145,3145,3145,0
20230628,131400,159852695,3145,3145,3145,3145,0
20230628,131300,159852695,3145,3145,3145,3145,0
20230628,131200,159852695,3145,3145,3145,3145,0
20230628,131100,159852695,3145,3145,3145,3145,0
20230628,131000,159852695,3145,3145,3145,3145,0
20230628,130900,159852695,3145,3145,3145,3145,0
20230628,130800,159852695,3145,3145,3145,3145,0
20230628,130700,159852695,3145,3145,3145,3145,0
20230628,130600,159852695,3145,3145,3145,3145,0
20230628,130500,159852695,3145,3145,3145,3145,0
20230628,130400,159852695,3145,3145,3145,3145,1
20230628,130300,159849550,3130,3130,3130,3130,0
20230628,130200,159849550,3130,3130,3130,3130,1000
20230628,130100,156719550,3150,3150,3150,3150,0
20230628,130000,156719550,3150,3150,3150,3150,0
20230628,125900,156719550,3150,3150,3150,3150,0
20230628,125800,156719550,3150,3150,3150,3150,0
20230628,125700,156719550,3150,3150,3150,3150,0
20230628,125600,156719550,3150,3150,3150,3150,0
20230628,125500,156719550,3150,3150,3150,3150,0
20230628,125400,156719550,3150,3150,3150,3150,0
20230628,125300,156719550,3150,3150,3150,3150,0
20230628,125200,156719550,3150,3150,3150,3150,0
20230628,125100,156719550,3150,3150,3150,3150,1
20230628,125000,156716400,3150,3150,3150,3150,0
20230628,124900,156716400,3150,3150,3150,3150,1
20230628,124800,156713250,3130,3130,3130,3130,0
20230628,124700,156713250,3130,3130,3130,3130,233
20230628,124600,155983960,3130,3130,3130,3130,0
20230628,124500,155983960,3130,3130,3130,3130,0
20230628,124400,155983960,3130,3130,3130,3130,0
20230628,124300,155983960,3130,3130,3130,3130,2178
20230628,124200,149166820,3150,3150,3150,3150,0
20230628,124100,149166820,3150,3150,3150,3150,0
20230628,124000,149166820,3150,3150,3150,3150,0
20230628,123900,149166820,3150,3140,3150,3135,2180
20230628,123800,142332290,3140,3140,3140,3140,1500
20230628,123700,137622290,3150,3150,3150,3150,0
20230628,123600,137622290,3150,3150,3150,3150,2
20230628,123500,137615990,3140,3140,3140,3140,30
20230628,123400,137521790,3150,3150,3150,3150,0
20230628,123300,137521790,3150,3150,3150,3150,0
20230628,123200,137521790,3150,3150,3150,3150,10
20230628,123100,137490290,3155,3155,3155,3155,0
20230628,123000,137490290,3155,3155,3155,3155,0
20230628,122900,137490290,3155,3155,3155,3155,0
20230628,122800,137490290,3155,3155,3155,3155,2
20230628,122700,137483980,3150,3150,3150,3150,0
20230628,122600,137483980,3150,3150,3150,3150,100
20230628,122500,137168980,3155,3155,3155,3155,0
20230628,122400,137168980,3155,3155,3155,3155,0
20230628,122300,137168980,3155,3155,3155,3155,0
20230628,122200,137168980,3155,3155,3155,3155,0
20230628,122100,137168980,3155,3155,3155,3155,0
20230628,122000,137168980,3155,3155,3155,3155,4
20230628,121900,137156360,3160,3160,3160,3160,0
20230628,121800,137156360,3160,3160,3160,3160,0
20230628,121700,137156360,3160,3160,3160,3160,0
20230628,121600,137156360,3160,3160,3160,3160,0
20230628,121500,137156360,3160,3160,3160,3160,0
20230628,121400,137156360,3160,3160,3160,3160,0
20230628,121300,137156360,3160,3160,3160,3160,0
20230628,121200,137156360,3160,3160,3160,3160,0
20230628,121100,137156360,3160,3160,3160,3160,0
20230628,121000,137156360,3160,3160,3160,3160,0
20230628,120900,137156360,3160,3160,3160,3160,0
20230628,120800,137156360,3160,3160,3160,3160,0
20230628,120700,137156360,3160,3160,3160,3160,0
20230628,120600,137156360,3160,3160,3160,3160,0
20230628,120500,137156360,3160,3160,3160,3160,0
20230628,120400,137156360,3160,3160,3160,3160,0
20230628,120300,137156360,3160,3160,3160,3160,0
20230628,120200,137156360,3160,3160,3160,3160,0
20230628,120100,137156360,3160,3160,3160,3160,2
20230628,120000,137150040,3155,3155,3155,3155,3
20230628,115900,137140575,3160,3160,3160,3160,0
20230628,115800,137140575,3160,3160,3160,3160,0
20230628,115700,137140575,3160,3160,3160,3160,2
20230628,115600,137134255,3155,3155,3155,3155,146
20230628,115500,136673625,3160,3160,3160,3160,30
20230628,115400,136578825,3160,3160,3160,3160,1359
20230628,115300,132284385,3160,3160,3160,3160,0
20230628,115200,132284385,3160,3155,3160,3155,1628
20230628,115100,127145145,3155,3145,3155,3145,3310
20230628,115000,116716200,3145,3145,3145,3145,0
20230628,114900,116716200,3145,3145,3145,3145,0
20230628,114800,116716200,3145,3145,3145,3145,631
20230628,114700,114731705,3140,3140,3140,3140,0
20230628,114600,114731705,3140,3140,3140,3140,525
20230628,114500,113083205,3140,3140,3140,3140,0
20230628,114400,113083205,3140,3140,3140,3140,1100
20230628,114300,109629205,3140,3140,3140,3140,0
20230628,114200,109629205,3140,3140,3140,3140,0
20230628,114100,109629205,3140,3135,3140,3135,2
20230628,114000,109622930,3135,3135,3135,3135,0
20230628,113900,109622930,3135,3135,3135,3135,0
20230628,113800,109622930,3135,3135,3135,3135,0
20230628,113700,109622930,3135,3135,3135,3135,50
20230628,113600,109466180,3140,3140,3140,3140,0
20230628,113500,109466180,3140,3140,3140,3140,0
20230628,113400,109466180,3140,3140,3140,3140,0
20230628,113300,109466180,3140,3140,3140,3140,277
20230628,113200,108596400,3140,3140,3140,3140,0
20230628,113100,108596400,3140,3140,3140,3140,0
20230628,113000,108596400,3140,3140,3140,3140,0
20230628,112900,108596400,3140,3140,3140,3140,106
20230628,112800,108263560,3145,3145,3145,3145,0
20230628,112700,108263560,3145,3145,3145,3145,0
20230628,112600,108263560,3145,3140,3145,3140,365
20230628,112500,107117450,3140,3140,3140,3140,0
20230628,112400,107117450,3140,3140,3140,3140,0
20230628,112300,107117450,3140,3140,3140,3140,2
20230628,112200,107111170,3130,3130,3130,3130,800
20230628,112100,104607170,3130,3140,3140,3130,214
20230628,112000,103937140,3140,3140,3140,3140,20
20230628,111900,103874340,3140,3135,3140,3135,33
20230628,111800,103770880,3140,3135,3140,3130,42
20230628,111700,103639390,3130,3130,3130,3130,800
20230628,111600,101135390,3135,3135,3135,3135,0
20230628,111500,101135390,3135,3135,3135,3135,0
20230628,111400,101135390,3135,3140,3140,3135,62
20230628,111300,100941010,3140,3140,3140,3140,1700
20230628,111200,95603010,3140,3135,3140,3135,3517
20230628,111100,84577205,3130,3130,3130,3130,400
20230628,111000,83325205,3130,3130,3130,3130,600
20230628,110900,81447205,3135,3130,3135,3130,302
20230628,110800,80501935,3135,3130,3135,3130,202
20230628,110700,79869665,3135,3135,3135,3135,0
20230628,110600,79869665,3135,3135,3135,3135,0
20230628,110500,79869665,3135,3135,3135,3135,0
20230628,110400,79869665,3135,3135,3135,3135,0
20230628,110300,79869665,3135,3135,3135,3135,0
20230628,110200,79869665,3135,3125,3135,3125,13
20230628,110100,79828920,3135,3135,3135,3135,0
20230628,110000,79828920,3135,3130,3135,3130,100
20230628,105900,79515910,3130,3130,3130,3130,0
20230628,105800,79515910,3130,3130,3130,3130,2
20230628,105700,79509650,3125,3135,3135,3125,552
20230628,105600,77784630,3130,3130,3130,3130,1462
20230628,105500,73208570,3130,3130,3130,3130,373
20230628,105400,72041080,3135,3135,3135,3135,0
20230628,105300,72041080,3135,3135,3135,3135,0
20230628,105200,72041080,3135,3135,3135,3135,23
20230628,105100,71968975,3135,3125,3135,3125,954
20230628,105000,68983295,3130,3130,3130,3130,0
20230628,104900,68983295,3130,3130,3130,3130,0
20230628,104800,68983295,3130,3130,3130,3130,0
20230628,104700,68983295,3130,3130,3130,3130,0
20230628,104600,68983295,3130,3130,3130,3130,0
20230628,104500,68983295,3130,3130,3130,3130,0
20230628,104400,68983295,3130,3130,3130,3130,0
20230628,104300,68983295,3130,3130,3130,3130,0
20230628,104200,68983295,3130,3130,3130,3130,0
20230628,104100,68983295,3130,3125,3130,3125,1191
20230628,104000,65261410,3125,3125,3125,3125,254
20230628,103900,64467660,3125,3125,3125,3125,0
20230628,103800,64467660,3125,3125,3125,3125,0
20230628,103700,64467660,3125,3125,3125,3125,0
20230628,103600,64467660,3125,3125,3125,3125,0
20230628,103500,64467660,3125,3125,3125,3125,0
20230628,103400,64467660,3125,3125,3125,3125,0
20230628,103300,64467660,3125,3125,3125,3125,0
20230628,103200,64467660,3125,3125,3125,3125,0
20230628,103100,64467660,3125,3125,3125,3125,0
20230628,103000,64467660,3125,3125,3125,3125,0
20230628,102900,64467660,3125,3125,3125,3125,0
20230628,102800,64467660,3125,3125,3125,3125,0
20230628,102700,64467660,3125,3125,3125,3125,0
20230628,102600,64467660,3125,3125,3125,3125,2
20230628,102500,64461410,3115,3115,3115,3115,0
20230628,102400,64461410,3115,3115,3125,3115,113
20230628,102300,64109395,3125,3120,3125,3120,1592
20230628,102200,59138880,3120,3120,3120,3120,11
20230628,102100,59104560,3120,3120,3120,3120,0
20230628,102000,59104560,3120,3120,3120,3120,2
20230628,101900,59098320,3115,3110,3115,3110,665
20230628,101800,57027110,3110,3110,3110,3110,177
20230628,101700,56476640,3105,3105,3105,3105,391
20230628,101600,55262585,3115,3115,3115,3100,206
20230628,101500,54623925,3105,3110,3110,3105,5430
20230628,101400,37748570,3115,3115,3115,3115,2
20230628,101300,37742340,3115,3115,3115,3115,1
20230628,101200,37739225,3115,3115,3115,3115,122
20230628,101100,37359195,3115,3115,3115,3115,0
20230628,101000,37359195,3115,3110,3115,3110,21
20230628,100900,37293880,3115,3115,3115,3115,0
20230628,100800,37293880,3115,3115,3115,3115,0
20230628,100700,37293880,3115,3115,3115,3115,1
20230628,100600,37290765,3110,3110,3110,3110,321
20230628,100500,36292455,3115,3115,3115,3115,0
20230628,100400,36292455,3115,3115,3115,3115,0
20230628,100300,36292455,3115,3115,3115,3115,0
20230628,100200,36292455,3115,3115,3115,3110,755
20230628,100100,33944385,3115,3115,3115,3115,0
20230628,100000,33944385,3115,3115,3115,3115,2
20230628,095900,33938155,3115,3115,3115,3115,0
20230628,095800,33938155,3115,3115,3115,3115,37
20230628,095700,33822900,3115,3115,3115,3115,3
20230628,095600,33813555,3115,3110,3115,3110,1133
20230628,095500,30284925,3110,3110,3110,3110,7
20230628,095400,30263155,3115,3115,3115,3115,208
20230628,095300,29615235,3115,3115,3115,3115,0
20230628,095200,29615235,3115,3115,3115,3115,0
20230628,095100,29615235,3115,3115,3115,3115,2
20230628,095000,29609005,3115,3115,3115,3115,0
20230628,094900,29609005,3115,3115,3115,3115,0
20230628,094800,29609005,3115,3115,3115,3115,1
20230628,094700,29605890,3110,3110,3110,3110,93
20230628,094600,29316660,3120,3110,3120,3110,602
20230628,094500,27444420,3110,3110,3110,3110,227
20230628,094400,26738450,3110,3110,3110,3110,1
20230628,094300,26735340,3120,3120,3120,3120,0
20230628,094200,26735340,3120,3120,3120,3120,0
20230628,094100,26735340,3120,3120,3120,3120,0
20230628,094000,26735340,3120,3120,3120,3120,0
20230628,093900,26735340,3120,3120,3120,3120,2
20230628,093800,26729100,3110,3120,3120,3110,161
20230628,093700,26228340,3120,3120,3120,3120,3
20230628,093600,26218980,3120,3120,3120,3120,2
20230628,093500,26212740,3120,3120,3120,3120,1
20230628,093400,26209620,3120,3110,3120,3110,251
20230628,093300,25429000,3120,3120,3120,3120,13
20230628,093200,25388440,3125,3125,3125,3125,0
20230628,093100,25388440,3125,3125,3125,3125,0
20230628,093000,25388440,3125,3125,3125,3125,0
20230628,092900,25388440,3125,3125,3125,3125,0
20230628,092800,25388440,3125,3105,3125,3100,605
20230628,092700,23511645,3125,3120,3125,3120,1100
20230628,092600,20074315,3125,3125,3125,3125,10
20230628,092500,20043065,3110,3110,3110,3110,33
20230628,092400,19940435,3120,3115,3120,3115,900
20230628,092300,17133335,3125,3125,3125,3125,0
20230628,092200,17133335,3125,3125,3125,3125,0
20230628,092100,17133335,3125,3125,3125,3125,0
20230628,092000,17133335,3125,3115,3125,3115,12
20230628,091900,17095905,3110,3110,3110,3110,0
20230628,091800,17095905,3110,3110,3110,3110,0
20230628,091700,17095905,3110,3110,3110,3110,176
20230628,091600,16548545,3095,3095,3095,3095,0
20230628,091500,16548545,3095,3100,3100,3095,1917
20230628,091400,10610755,3110,3110,3110,3110,400
20230628,091300,9366755,3110,3125,3125,3100,335
20230628,091200,8328220,3100,3100,3100,3100,0
20230628,091100,8328220,3100,3100,3100,3100,0
20230628,091000,8328220,3100,3105,3105,3100,313
20230628,090900,7357370,3105,3105,3105,3105,452
20230628,090800,5953910,3105,3110,3110,3105,296
20230628,090700,5034590,3115,3115,3115,3115,0
20230628,090600,5034590,3115,3115,3115,3115,0
20230628,090500,5034590,3115,3115,3115,3115,1
20230628,090400,5031475,3120,3120,3120,3120,0
20230628,090300,5031475,3120,3120,3120,3120,100
20230628,090200,4719475,3115,3115,3115,3115,0
20230628,090100,4719475,3115,3115,3115,3115,296
20230628,090000,3797435,3110,3110,3110,3110,1196