KissMeData/035200/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190800,271567110,3660,3660,3660,3660,1286
20230628,190700,271567110,3660,3660,3660,3660,0
20230628,190600,271567110,3660,3660,3660,3660,0
20230628,190500,271567110,3660,3660,3660,3660,0
20230628,190400,271567110,3660,3660,3660,3660,0
20230628,190300,271567110,3660,3660,3660,3660,0
20230628,190200,271567110,3660,3660,3660,3660,0
20230628,190100,271567110,3660,3660,3660,3660,0
20230628,190000,271567110,3660,3660,3660,3660,0
20230628,185900,271567110,3660,3660,3660,3660,0
20230628,185800,271567110,3660,3660,3660,3660,0
20230628,185700,271567110,3660,3660,3660,3660,0
20230628,185600,271567110,3660,3660,3660,3660,0
20230628,185500,271567110,3660,3660,3660,3660,0
20230628,185400,271567110,3660,3660,3660,3660,0
20230628,185300,271567110,3660,3660,3660,3660,0
20230628,185200,271567110,3660,3660,3660,3660,0
20230628,185100,271567110,3660,3660,3660,3660,0
20230628,185000,271567110,3660,3660,3660,3660,0
20230628,184900,271567110,3660,3660,3660,3660,0
20230628,184800,271567110,3660,3660,3660,3660,0
20230628,184700,271567110,3660,3660,3660,3660,0
20230628,184600,271567110,3660,3660,3660,3660,0
20230628,184500,271567110,3660,3660,3660,3660,0
20230628,184400,271567110,3660,3660,3660,3660,0
20230628,184300,271567110,3660,3660,3660,3660,0
20230628,184200,271567110,3660,3660,3660,3660,0
20230628,184100,271567110,3660,3660,3660,3660,0
20230628,184000,271567110,3660,3660,3660,3660,0
20230628,183900,271567110,3660,3660,3660,3660,0
20230628,183800,271567110,3660,3660,3660,3660,1286
20230628,183700,271567110,3660,3660,3660,3660,0
20230628,183600,271567110,3660,3660,3660,3660,0
20230628,183500,271567110,3660,3660,3660,3660,0
20230628,183400,271567110,3660,3660,3660,3660,0
20230628,183300,271567110,3660,3660,3660,3660,0
20230628,183200,271567110,3660,3660,3660,3660,0
20230628,183100,271567110,3660,3660,3660,3660,0
20230628,183000,271567110,3660,3660,3660,3660,0
20230628,182900,271567110,3660,3660,3660,3660,0
20230628,182800,271567110,3660,3660,3660,3660,0
20230628,182700,271567110,3660,3660,3660,3660,0
20230628,182600,271567110,3660,3660,3660,3660,0
20230628,182500,271567110,3660,3660,3660,3660,0
20230628,182400,271567110,3660,3660,3660,3660,0
20230628,182300,271567110,3660,3660,3660,3660,0
20230628,182200,271567110,3660,3660,3660,3660,0
20230628,182100,271567110,3660,3660,3660,3660,0
20230628,182000,271567110,3660,3660,3660,3660,0
20230628,181900,271567110,3660,3660,3660,3660,0
20230628,181800,271567110,3660,3660,3660,3660,0
20230628,181700,271567110,3660,3660,3660,3660,0
20230628,181600,271567110,3660,3660,3660,3660,0
20230628,181500,271567110,3660,3660,3660,3660,0
20230628,181400,271567110,3660,3660,3660,3660,0
20230628,181300,271567110,3660,3660,3660,3660,0
20230628,181200,271567110,3660,3660,3660,3660,0
20230628,181100,271567110,3660,3660,3660,3660,0
20230628,181000,271567110,3660,3660,3660,3660,0
20230628,180900,271567110,3660,3660,3660,3660,0
20230628,180800,271567110,3660,3660,3660,3660,1286
20230628,180700,271567110,3660,3660,3660,3660,0
20230628,180600,271567110,3660,3660,3660,3660,0
20230628,180500,271567110,3660,3660,3660,3660,0
20230628,180400,271567110,3660,3660,3660,3660,0
20230628,180300,271567110,3660,3660,3660,3660,0
20230628,180200,271567110,3660,3660,3660,3660,0
20230628,180100,271567110,3660,3660,3660,3660,0
20230628,180000,271567110,3660,3660,3660,3660,0
20230628,175900,271567110,3660,3660,3660,3660,0
20230628,175800,271567110,3660,3660,3660,3660,0
20230628,175700,271567110,3660,3660,3660,3660,0
20230628,175600,271567110,3660,3660,3660,3660,0
20230628,175500,271567110,3660,3660,3660,3660,0
20230628,175400,271567110,3660,3660,3660,3660,0
20230628,175300,271567110,3660,3660,3660,3660,0
20230628,175200,271567110,3660,3660,3660,3660,0
20230628,175100,271567110,3660,3660,3660,3660,0
20230628,175000,271567110,3660,3660,3660,3660,0
20230628,174900,271567110,3660,3660,3660,3660,0
20230628,174800,271567110,3660,3660,3660,3660,0
20230628,174700,271567110,3660,3660,3660,3660,0
20230628,174600,271567110,3660,3660,3660,3660,0
20230628,174500,271567110,3660,3660,3660,3660,0
20230628,174400,271567110,3660,3660,3660,3660,0
20230628,174300,271567110,3660,3660,3660,3660,0
20230628,174200,271567110,3660,3660,3660,3660,0
20230628,174100,271567110,3660,3660,3660,3660,0
20230628,174000,271567110,3660,3660,3660,3660,0
20230628,173900,271567110,3660,3660,3660,3660,0
20230628,173800,271567110,3660,3660,3660,3660,1286
20230628,173700,271567110,3660,3660,3660,3660,0
20230628,173600,271567110,3660,3660,3660,3660,0
20230628,173500,271567110,3660,3660,3660,3660,0
20230628,173400,271567110,3660,3660,3660,3660,0
20230628,173300,271567110,3660,3660,3660,3660,0
20230628,173200,271567110,3660,3660,3660,3660,0
20230628,173100,271567110,3660,3660,3660,3660,0
20230628,173000,271567110,3660,3660,3660,3660,0
20230628,172900,271567110,3660,3660,3660,3660,0
20230628,172800,271567110,3660,3660,3660,3660,0
20230628,172700,271567110,3660,3660,3660,3660,0
20230628,172600,271567110,3660,3660,3660,3660,0
20230628,172500,271567110,3660,3660,3660,3660,0
20230628,172400,271567110,3660,3660,3660,3660,0
20230628,172300,271567110,3660,3660,3660,3660,0
20230628,172200,271567110,3660,3660,3660,3660,0
20230628,172100,271567110,3660,3660,3660,3660,0
20230628,172000,271567110,3660,3660,3660,3660,0
20230628,171900,271567110,3660,3660,3660,3660,0
20230628,171800,271567110,3660,3660,3660,3660,0
20230628,171700,271567110,3660,3660,3660,3660,0
20230628,171600,271567110,3660,3660,3660,3660,0
20230628,171500,271567110,3660,3660,3660,3660,0
20230628,171400,271567110,3660,3660,3660,3660,0
20230628,171300,271567110,3660,3660,3660,3660,0
20230628,171200,271567110,3660,3660,3660,3660,0
20230628,171100,271567110,3660,3660,3660,3660,0
20230628,171000,271567110,3660,3660,3660,3660,0
20230628,170900,271567110,3660,3660,3660,3660,0
20230628,170800,271567110,3660,3660,3660,3660,1286
20230628,170700,271567110,3660,3660,3660,3660,0
20230628,170600,271567110,3660,3660,3660,3660,0
20230628,170500,271567110,3660,3660,3660,3660,0
20230628,170400,271567110,3660,3660,3660,3660,0
20230628,170300,271567110,3660,3660,3660,3660,0
20230628,170200,271567110,3660,3660,3660,3660,0
20230628,170100,271567110,3660,3660,3660,3660,0
20230628,170000,271567110,3660,3660,3660,3660,0
20230628,165900,271567110,3660,3660,3660,3660,0
20230628,165800,271567110,3660,3660,3660,3660,0
20230628,165700,271567110,3660,3660,3660,3660,0
20230628,165600,271567110,3660,3660,3660,3660,0
20230628,165500,271567110,3660,3660,3660,3660,0
20230628,165400,271567110,3660,3660,3660,3660,0
20230628,165300,271567110,3660,3660,3660,3660,0
20230628,165200,271567110,3660,3660,3660,3660,0
20230628,165100,271567110,3660,3660,3660,3660,0
20230628,165000,271567110,3660,3660,3660,3660,0
20230628,164900,271567110,3660,3660,3660,3660,0
20230628,164800,271567110,3660,3660,3660,3660,0
20230628,164700,271567110,3660,3660,3660,3660,0
20230628,164600,271567110,3660,3660,3660,3660,0
20230628,164500,271567110,3660,3660,3660,3660,0
20230628,164400,271567110,3660,3660,3660,3660,0
20230628,164300,271567110,3660,3660,3660,3660,0
20230628,164200,271567110,3660,3660,3660,3660,0
20230628,164100,271567110,3660,3660,3660,3660,0
20230628,164000,271567110,3660,3660,3660,3660,0
20230628,163900,271567110,3660,3660,3660,3660,0
20230628,163800,271567110,3660,3660,3660,3660,1286
20230628,163700,271567110,3660,3660,3660,3660,0
20230628,163600,271567110,3660,3660,3660,3660,0
20230628,163500,271567110,3660,3660,3660,3660,0
20230628,163400,271567110,3660,3660,3660,3660,0
20230628,163300,271567110,3660,3660,3660,3660,0
20230628,163200,271567110,3660,3660,3660,3660,0
20230628,163100,271567110,3660,3660,3660,3660,0
20230628,163000,271567110,3660,3660,3660,3660,0
20230628,162900,271567110,3660,3660,3660,3660,0
20230628,162800,271567110,3660,3660,3660,3660,0
20230628,162700,271567110,3660,3660,3660,3660,0
20230628,162600,271567110,3660,3660,3660,3660,0
20230628,162500,271567110,3660,3660,3660,3660,0
20230628,162400,271567110,3660,3660,3660,3660,0
20230628,162300,271567110,3660,3660,3660,3660,0
20230628,162200,271567110,3660,3660,3660,3660,0
20230628,162100,271567110,3660,3660,3660,3660,0
20230628,162000,271567110,3660,3660,3660,3660,0
20230628,161900,271567110,3660,3660,3660,3660,0
20230628,161800,271567110,3660,3660,3660,3660,0
20230628,161700,271567110,3660,3660,3660,3660,0
20230628,161600,271567110,3660,3660,3660,3660,0
20230628,161500,271567110,3660,3660,3660,3660,0
20230628,161400,271567110,3660,3660,3660,3660,0
20230628,161300,271567110,3660,3660,3660,3660,0
20230628,161200,271567110,3660,3660,3660,3660,0
20230628,161100,271567110,3660,3660,3660,3660,0
20230628,161000,271567110,3660,3660,3660,3660,0
20230628,160900,271567110,3660,3660,3660,3660,0
20230628,160800,271567110,3660,3660,3660,3660,1286
20230628,160700,271567110,3660,3660,3660,3660,0
20230628,160600,271567110,3660,3660,3660,3660,0
20230628,160500,271567110,3660,3660,3660,3660,0
20230628,160400,271567110,3660,3660,3660,3660,0
20230628,160300,271567110,3660,3660,3660,3660,0
20230628,160200,271567110,3660,3660,3660,3660,0
20230628,160100,271567110,3660,3660,3660,3660,0
20230628,160000,271567110,3660,3660,3660,3660,0
20230628,155900,271567110,3660,3660,3660,3660,0
20230628,155800,271567110,3660,3660,3660,3660,0
20230628,155700,271567110,3660,3660,3660,3660,0
20230628,155600,271567110,3660,3660,3660,3660,0
20230628,155500,271567110,3660,3660,3660,3660,0
20230628,155400,271567110,3660,3660,3660,3660,0
20230628,155300,271567110,3660,3660,3660,3660,0
20230628,155200,271567110,3660,3660,3660,3660,0
20230628,155100,271567110,3660,3660,3660,3660,0
20230628,155000,271567110,3660,3660,3660,3660,0
20230628,154900,271567110,3660,3660,3660,3660,0
20230628,154800,271567110,3660,3660,3660,3660,0
20230628,154700,271567110,3660,3660,3660,3660,0
20230628,154600,271567110,3660,3660,3660,3660,0
20230628,154500,271567110,3660,3660,3660,3660,0
20230628,154400,271567110,3660,3660,3660,3660,0
20230628,154300,271567110,3660,3660,3660,3660,0
20230628,154200,271567110,3660,3660,3660,3660,0
20230628,154100,271567110,3660,3660,3660,3660,0
20230628,154000,271567110,3660,3660,3660,3660,0
20230628,153900,271567110,3660,3660,3660,3660,0
20230628,153800,271567110,3660,3660,3660,3660,1286
20230628,153700,271567110,3660,3660,3660,3660,0
20230628,153600,271567110,3660,3660,3660,3660,0
20230628,153500,271567110,3660,3660,3660,3660,0
20230628,153400,271567110,3660,3660,3660,3660,0
20230628,153300,271567110,3660,3660,3660,3660,0
20230628,153200,271567110,3660,3660,3660,3660,0
20230628,153100,271567110,3660,3660,3660,3660,0
20230628,153000,271567110,3660,3660,3660,3660,1286
20230628,152900,266860350,3675,3675,3675,3675,0
20230628,152800,266860350,3675,3675,3675,3675,0
20230628,152700,266860350,3675,3675,3675,3675,0
20230628,152600,266860350,3675,3675,3675,3675,0
20230628,152500,266860350,3675,3675,3675,3675,0
20230628,152400,266860350,3675,3675,3675,3675,0
20230628,152300,266860350,3675,3675,3675,3675,0
20230628,152200,266860350,3675,3675,3675,3675,0
20230628,152100,266860350,3675,3675,3675,3675,0
20230628,152000,266860350,3675,3675,3675,3675,0
20230628,151900,266860350,3675,3665,3675,3665,200
20230628,151800,266126165,3660,3660,3660,3660,1609
20230628,151700,260237225,3665,3665,3665,3665,118
20230628,151600,259804755,3665,3665,3665,3665,0
20230628,151500,259804755,3665,3665,3665,3665,0
20230628,151400,259804755,3665,3670,3670,3665,101
20230628,151300,259434585,3660,3665,3665,3660,258
20230628,151200,258489800,3660,3660,3660,3660,0
20230628,151100,258489800,3660,3660,3660,3660,0
20230628,151000,258489800,3660,3670,3670,3660,21
20230628,150900,258412930,3660,3660,3660,3660,2
20230628,150800,258405610,3670,3670,3670,3670,1
20230628,150700,258401940,3660,3660,3660,3660,0
20230628,150600,258401940,3660,3665,3665,3660,140
20230628,150500,257889040,3665,3670,3670,3665,76
20230628,150400,257610450,3675,3675,3675,3675,48
20230628,150300,257434050,3675,3680,3680,3675,13
20230628,150200,257386270,3680,3675,3680,3675,17
20230628,150100,257323770,3675,3675,3675,3675,20
20230628,150000,257250270,3665,3665,3665,3665,100
20230628,145900,256883770,3665,3665,3665,3665,0
20230628,145800,256883770,3665,3665,3665,3665,1
20230628,145700,256880105,3675,3675,3675,3670,21
20230628,145600,256802955,3675,3670,3675,3670,10
20230628,145500,256766250,3665,3670,3670,3665,132
20230628,145400,256282015,3670,3675,3675,3670,11
20230628,145300,256241595,3680,3680,3680,3680,0
20230628,145200,256241595,3680,3670,3680,3670,24
20230628,145100,256153485,3665,3665,3665,3665,0
20230628,145000,256153485,3665,3665,3665,3665,22
20230628,144900,256072855,3660,3660,3660,3660,1
20230628,144800,256069195,3655,3655,3655,3655,0
20230628,144700,256069195,3655,3665,3665,3655,214
20230628,144600,255286885,3665,3665,3665,3665,12
20230628,144500,255242905,3665,3665,3665,3665,10
20230628,144400,255206255,3655,3655,3655,3655,0
20230628,144300,255206255,3655,3660,3660,3655,300
20230628,144200,254109750,3670,3670,3670,3670,50
20230628,144100,253926250,3670,3670,3670,3670,1
20230628,144000,253922580,3670,3670,3670,3670,305
20230628,143900,252803230,3680,3680,3680,3680,0
20230628,143800,252803230,3680,3675,3680,3675,151
20230628,143700,252247665,3680,3680,3680,3680,0
20230628,143600,252247665,3680,3680,3680,3680,0
20230628,143500,252247665,3680,3670,3680,3670,29
20230628,143400,252141215,3670,3665,3670,3665,272
20230628,143300,251143205,3665,3660,3665,3660,25
20230628,143200,251051700,3660,3660,3660,3660,0
20230628,143100,251051700,3660,3660,3660,3660,0
20230628,143000,251051700,3660,3660,3660,3660,301
20230628,142900,249950040,3660,3660,3660,3660,232
20230628,142800,249100920,3655,3660,3660,3655,496
20230628,142700,247286345,3655,3655,3660,3655,445
20230628,142600,245659865,3655,3650,3655,3650,192
20230628,142500,244958115,3640,3640,3640,3640,50
20230628,142400,244776115,3640,3640,3640,3640,74
20230628,142300,244506755,3640,3640,3640,3640,0
20230628,142200,244506755,3640,3640,3640,3640,0
20230628,142100,244506755,3640,3630,3640,3630,4
20230628,142000,244492225,3630,3635,3635,3630,56
20230628,141900,244288845,3635,3640,3640,3635,159
20230628,141800,243710090,3635,3630,3635,3630,85
20230628,141700,243401305,3630,3635,3635,3630,496
20230628,141600,241599890,3635,3630,3635,3630,415
20230628,141500,240092685,3630,3635,3635,3630,513
20230628,141400,238229930,3635,3635,3635,3635,37
20230628,141300,238095435,3635,3620,3635,3615,1591
20230628,141200,232333420,3620,3655,3655,3610,22425
20230628,141100,150881100,3660,3660,3660,3660,446
20230628,141000,149248740,3660,3660,3660,3660,0
20230628,140900,149248740,3660,3660,3660,3660,1
20230628,140800,149245080,3660,3670,3670,3660,16
20230628,140700,149186510,3670,3670,3670,3670,0
20230628,140600,149186510,3670,3670,3670,3670,0
20230628,140500,149186510,3670,3670,3670,3660,194
20230628,140400,148474615,3670,3670,3670,3670,0
20230628,140300,148474615,3670,3670,3670,3670,0
20230628,140200,148474615,3670,3670,3670,3670,1
20230628,140100,148470945,3670,3670,3670,3670,50
20230628,140000,148287445,3670,3670,3670,3670,1
20230628,135900,148283775,3645,3645,3645,3645,7
20230628,135800,148258260,3670,3670,3670,3670,27
20230628,135700,148159170,3645,3670,3670,3645,3165
20230628,135600,136600020,3670,3670,3670,3670,0
20230628,135500,136600020,3670,3670,3670,3670,0
20230628,135400,136600020,3670,3670,3670,3670,8
20230628,135300,136570660,3670,3675,3675,3665,599
20230628,135200,134372025,3675,3685,3685,3675,14
20230628,135100,134320565,3670,3685,3685,3670,843
20230628,135000,131225640,3685,3685,3685,3685,0
20230628,134900,131225640,3685,3675,3685,3675,79
20230628,134800,130934665,3685,3685,3685,3685,0
20230628,134700,130934665,3685,3685,3685,3685,0
20230628,134600,130934665,3685,3685,3685,3685,1
20230628,134500,130930980,3685,3685,3685,3685,0
20230628,134400,130930980,3685,3685,3685,3685,0
20230628,134300,130930980,3685,3685,3685,3685,0
20230628,134200,130930980,3685,3685,3685,3685,0
20230628,134100,130930980,3685,3685,3685,3685,100
20230628,134000,130562480,3685,3685,3685,3685,1
20230628,133900,130558795,3675,3675,3675,3675,3
20230628,133800,130547770,3685,3685,3685,3685,0
20230628,133700,130547770,3685,3685,3685,3685,0
20230628,133600,130547770,3685,3680,3685,3675,1050
20230628,133500,126683940,3685,3685,3685,3685,1
20230628,133400,126680255,3685,3685,3685,3685,20
20230628,133300,126606555,3685,3685,3685,3685,0
20230628,133200,126606555,3685,3680,3685,3680,12
20230628,133100,126562390,3685,3685,3685,3685,0
20230628,133000,126562390,3685,3685,3685,3685,1
20230628,132900,126558705,3680,3685,3685,3680,8
20230628,132800,126529260,3685,3685,3685,3685,0
20230628,132700,126529260,3685,3685,3685,3685,0
20230628,132600,126529260,3685,3685,3685,3685,0
20230628,132500,126529260,3685,3685,3685,3685,0
20230628,132400,126529260,3685,3685,3685,3685,1
20230628,132300,126525575,3680,3680,3680,3680,0
20230628,132200,126525575,3680,3680,3680,3680,0
20230628,132100,126525575,3680,3685,3685,3680,637
20230628,132000,124178795,3685,3685,3685,3685,0
20230628,131900,124178795,3685,3685,3685,3685,4
20230628,131800,124164055,3710,3710,3710,3710,1
20230628,131700,124160345,3685,3695,3695,3685,1267
20230628,131600,119484285,3695,3695,3695,3695,1
20230628,131500,119480590,3715,3715,3715,3715,0
20230628,131400,119480590,3715,3715,3715,3715,0
20230628,131300,119480590,3715,3715,3715,3715,64
20230628,131200,119242830,3715,3705,3715,3705,47
20230628,131100,119068435,3705,3705,3705,3705,1
20230628,131000,119064730,3695,3695,3695,3695,0
20230628,130900,119064730,3695,3695,3695,3695,1
20230628,130800,119061035,3705,3705,3705,3705,0
20230628,130700,119061035,3705,3705,3705,3705,1
20230628,130600,119057330,3700,3700,3700,3700,217
20230628,130500,118254430,3705,3705,3705,3705,0
20230628,130400,118254430,3705,3705,3705,3705,287
20230628,130300,117191095,3715,3715,3715,3715,20
20230628,130200,117116795,3715,3715,3715,3715,1
20230628,130100,117113080,3720,3720,3720,3720,0
20230628,130000,117113080,3720,3720,3720,3720,0
20230628,125900,117113080,3720,3720,3720,3720,0
20230628,125800,117113080,3720,3720,3720,3720,0
20230628,125700,117113080,3720,3720,3720,3720,0
20230628,125600,117113080,3720,3715,3720,3715,12
20230628,125500,117068490,3715,3715,3715,3715,0
20230628,125400,117068490,3715,3715,3715,3715,122
20230628,125300,116615260,3715,3715,3715,3715,0
20230628,125200,116615260,3715,3715,3715,3715,0
20230628,125100,116615260,3715,3715,3715,3715,1
20230628,125000,116611545,3710,3710,3710,3710,4
20230628,124900,116596705,3710,3705,3710,3705,284
20230628,124800,115544475,3700,3700,3700,3700,100
20230628,124700,115174475,3700,3700,3700,3700,0
20230628,124600,115174475,3700,3700,3700,3700,0
20230628,124500,115174475,3700,3700,3700,3700,696
20230628,124400,112599275,3700,3700,3700,3700,0
20230628,124300,112599275,3700,3700,3700,3700,0
20230628,124200,112599275,3700,3700,3700,3700,0
20230628,124100,112599275,3700,3700,3700,3700,0
20230628,124000,112599275,3700,3700,3700,3700,2
20230628,123900,112591875,3690,3690,3690,3690,1
20230628,123800,112588185,3700,3700,3700,3700,1
20230628,123700,112584485,3700,3700,3700,3700,0
20230628,123600,112584485,3700,3700,3700,3700,0
20230628,123500,112584485,3700,3700,3700,3700,0
20230628,123400,112584485,3700,3700,3700,3700,1
20230628,123300,112580785,3700,3700,3700,3700,1
20230628,123200,112577085,3680,3680,3680,3680,1
20230628,123100,112573405,3700,3680,3700,3680,21
20230628,123000,112495725,3700,3700,3700,3700,0
20230628,122900,112495725,3700,3700,3700,3700,1
20230628,122800,112492025,3685,3685,3685,3685,121
20230628,122700,112046140,3685,3685,3685,3685,0
20230628,122600,112046140,3685,3685,3685,3685,0
20230628,122500,112046140,3685,3685,3685,3685,0
20230628,122400,112046140,3685,3685,3685,3685,0
20230628,122300,112046140,3685,3685,3685,3685,1
20230628,122200,112042455,3685,3685,3685,3680,1577
20230628,122100,106237860,3685,3685,3685,3685,0
20230628,122000,106237860,3685,3685,3685,3685,0
20230628,121900,106237860,3685,3685,3685,3685,0
20230628,121800,106237860,3685,3685,3685,3685,1
20230628,121700,106234175,3685,3685,3685,3685,0
20230628,121600,106234175,3685,3685,3685,3685,27
20230628,121500,106134680,3685,3685,3685,3685,0
20230628,121400,106134680,3685,3685,3685,3685,0
20230628,121300,106134680,3685,3685,3685,3685,0
20230628,121200,106134680,3685,3685,3685,3685,1
20230628,121100,106130995,3685,3685,3685,3685,1
20230628,121000,106127310,3680,3675,3680,3675,15
20230628,120900,106072115,3675,3675,3675,3675,13
20230628,120800,106024340,3685,3685,3685,3685,0
20230628,120700,106024340,3685,3685,3685,3685,1
20230628,120600,106020655,3670,3670,3670,3670,0
20230628,120500,106020655,3670,3675,3675,3670,306
20230628,120400,104897055,3685,3685,3685,3685,0
20230628,120300,104897055,3685,3670,3685,3670,357
20230628,120200,103585365,3670,3670,3670,3670,6
20230628,120100,103563345,3685,3685,3685,3685,1
20230628,120000,103559660,3670,3670,3670,3670,0
20230628,115900,103559660,3670,3670,3670,3670,1018
20230628,115800,99823600,3685,3685,3685,3685,0
20230628,115700,99823600,3685,3685,3685,3685,0
20230628,115600,99823600,3685,3685,3685,3685,1
20230628,115500,99819915,3670,3670,3670,3670,0
20230628,115400,99819915,3670,3670,3670,3670,0
20230628,115300,99819915,3670,3670,3670,3670,0
20230628,115200,99819915,3670,3670,3670,3670,0
20230628,115100,99819915,3670,3680,3685,3670,2652
20230628,115000,90078330,3680,3685,3685,3680,11
20230628,114900,90037800,3685,3685,3685,3685,9
20230628,114800,90004635,3685,3680,3685,3680,10
20230628,114700,89967790,3685,3685,3685,3680,1517
20230628,114600,84377685,3700,3700,3700,3700,0
20230628,114500,84377685,3700,3700,3700,3700,1
20230628,114400,84373985,3700,3700,3700,3700,0
20230628,114300,84373985,3700,3700,3700,3700,1
20230628,114200,84370285,3700,3700,3700,3700,1
20230628,114100,84366585,3695,3695,3695,3695,0
20230628,114000,84366585,3695,3695,3695,3695,0
20230628,113900,84366585,3695,3695,3695,3695,22
20230628,113800,84285295,3680,3695,3695,3680,3771
20230628,113700,70379390,3700,3700,3700,3700,0
20230628,113600,70379390,3700,3700,3700,3700,0
20230628,113500,70379390,3700,3700,3700,3700,2
20230628,113400,70371990,3695,3705,3705,3695,1547
20230628,113300,64648235,3700,3700,3700,3700,0
20230628,113200,64648235,3700,3700,3700,3700,0
20230628,113100,64648235,3700,3705,3705,3700,2791
20230628,113000,54307840,3705,3705,3705,3705,2
20230628,112900,54300430,3715,3715,3715,3715,0
20230628,112800,54300430,3715,3715,3715,3715,1
20230628,112700,54296715,3715,3715,3715,3715,0
20230628,112600,54296715,3715,3715,3715,3715,0
20230628,112500,54296715,3715,3715,3715,3715,0
20230628,112400,54296715,3715,3715,3715,3715,0
20230628,112300,54296715,3715,3715,3715,3715,1
20230628,112200,54293000,3715,3715,3715,3690,4000
20230628,112100,39483905,3720,3720,3720,3720,0
20230628,112000,39483905,3720,3720,3720,3720,307
20230628,111900,38341865,3720,3720,3720,3720,0
20230628,111800,38341865,3720,3720,3720,3720,0
20230628,111700,38341865,3720,3725,3725,3720,12
20230628,111600,38297220,3720,3720,3720,3720,0
20230628,111500,38297220,3720,3720,3720,3720,1015
20230628,111400,34521420,3725,3725,3725,3725,0
20230628,111300,34521420,3725,3725,3725,3725,235
20230628,111200,33646045,3730,3730,3730,3730,51
20230628,111100,33455815,3730,3730,3730,3730,0
20230628,111000,33455815,3730,3730,3730,3730,0
20230628,110900,33455815,3730,3730,3730,3730,0
20230628,110800,33455815,3730,3730,3730,3730,0
20230628,110700,33455815,3730,3730,3730,3730,0
20230628,110600,33455815,3730,3730,3730,3730,1
20230628,110500,33452085,3730,3730,3730,3730,0
20230628,110400,33452085,3730,3730,3730,3730,0
20230628,110300,33452085,3730,3730,3730,3730,0
20230628,110200,33452085,3730,3730,3730,3730,0
20230628,110100,33452085,3730,3730,3730,3730,1
20230628,110000,33448355,3730,3730,3730,3730,0
20230628,105900,33448355,3730,3730,3730,3730,0
20230628,105800,33448355,3730,3730,3730,3730,0
20230628,105700,33448355,3730,3730,3730,3730,0
20230628,105600,33448355,3730,3730,3730,3730,0
20230628,105500,33448355,3730,3730,3730,3730,21
20230628,105400,33370025,3730,3730,3730,3730,0
20230628,105300,33370025,3730,3730,3730,3730,1
20230628,105200,33366295,3730,3730,3730,3730,0
20230628,105100,33366295,3730,3730,3730,3730,0
20230628,105000,33366295,3730,3730,3730,3730,1
20230628,104900,33362565,3730,3730,3730,3730,0
20230628,104800,33362565,3730,3730,3730,3730,0
20230628,104700,33362565,3730,3730,3730,3730,30
20230628,104600,33250665,3730,3730,3730,3730,0
20230628,104500,33250665,3730,3730,3730,3730,0
20230628,104400,33250665,3730,3730,3730,3730,1
20230628,104300,33246935,3720,3720,3720,3720,0
20230628,104200,33246935,3720,3720,3720,3720,0
20230628,104100,33246935,3720,3720,3720,3720,0
20230628,104000,33246935,3720,3720,3720,3720,0
20230628,103900,33246935,3720,3735,3735,3720,511
20230628,103800,31346000,3735,3735,3735,3735,0
20230628,103700,31346000,3735,3735,3735,3735,1
20230628,103600,31342265,3720,3720,3720,3720,0
20230628,103500,31342265,3720,3720,3720,3720,0
20230628,103400,31342265,3720,3720,3720,3720,384
20230628,103300,29913785,3720,3720,3720,3720,1
20230628,103200,29910065,3720,3720,3720,3720,441
20230628,103100,28269545,3725,3725,3725,3725,0
20230628,103000,28269545,3725,3720,3725,3720,663
20230628,102900,25803065,3725,3725,3725,3725,1
20230628,102800,25799340,3720,3720,3720,3715,103
20230628,102700,25416230,3715,3715,3715,3715,10
20230628,102600,25379080,3715,3715,3715,3715,275
20230628,102500,24357455,3720,3720,3720,3720,0
20230628,102400,24357455,3720,3720,3720,3720,0
20230628,102300,24357455,3720,3720,3720,3720,117
20230628,102200,23922215,3720,3725,3725,3720,2
20230628,102100,23914770,3725,3725,3725,3725,2
20230628,102000,23907320,3720,3720,3720,3720,104
20230628,101900,23520440,3720,3720,3720,3720,1
20230628,101800,23516720,3725,3725,3725,3725,0
20230628,101700,23516720,3725,3725,3725,3725,1
20230628,101600,23512995,3725,3725,3725,3725,1
20230628,101500,23509270,3720,3720,3720,3720,1
20230628,101400,23505550,3725,3725,3725,3725,0
20230628,101300,23505550,3725,3725,3725,3725,0
20230628,101200,23505550,3725,3725,3725,3725,0
20230628,101100,23505550,3725,3725,3725,3720,53
20230628,101000,23308130,3720,3720,3720,3720,0
20230628,100900,23308130,3720,3725,3725,3720,204
20230628,100800,22548235,3730,3730,3730,3730,0
20230628,100700,22548235,3730,3730,3730,3730,0
20230628,100600,22548235,3730,3730,3730,3730,1
20230628,100500,22544505,3725,3725,3725,3725,1
20230628,100400,22540780,3725,3725,3725,3725,0
20230628,100300,22540780,3725,3725,3725,3725,0
20230628,100200,22540780,3725,3725,3725,3725,0
20230628,100100,22540780,3725,3730,3730,3725,104
20230628,100000,22152865,3740,3740,3740,3740,1
20230628,095900,22149125,3730,3730,3730,3730,30
20230628,095800,22037225,3740,3740,3740,3740,0
20230628,095700,22037225,3740,3740,3740,3740,0
20230628,095600,22037225,3740,3740,3740,3740,0
20230628,095500,22037225,3740,3740,3740,3740,1
20230628,095400,22033485,3720,3720,3720,3720,0
20230628,095300,22033485,3720,3720,3720,3720,0
20230628,095200,22033485,3720,3720,3720,3720,0
20230628,095100,22033485,3720,3720,3720,3720,0
20230628,095000,22033485,3720,3720,3720,3720,1
20230628,094900,22029765,3740,3740,3740,3740,1
20230628,094800,22026025,3740,3740,3740,3740,0
20230628,094700,22026025,3740,3740,3740,3740,0
20230628,094600,22026025,3740,3730,3740,3730,5
20230628,094500,22007360,3715,3715,3715,3715,0
20230628,094400,22007360,3715,3730,3730,3715,3
20230628,094300,21996190,3720,3720,3720,3720,0
20230628,094200,21996190,3720,3720,3720,3720,0
20230628,094100,21996190,3720,3720,3720,3720,0
20230628,094000,21996190,3720,3740,3740,3720,51
20230628,093900,21805470,3740,3740,3740,3740,0
20230628,093800,21805470,3740,3740,3740,3740,0
20230628,093700,21805470,3740,3740,3740,3740,1
20230628,093600,21801730,3720,3720,3720,3720,1
20230628,093500,21798010,3740,3740,3740,3740,3
20230628,093400,21786790,3715,3715,3715,3715,0
20230628,093300,21786790,3715,3725,3725,3715,2
20230628,093200,21779350,3725,3740,3740,3725,2
20230628,093100,21771885,3715,3735,3740,3715,1004
20230628,093000,18022000,3735,3735,3735,3735,0
20230628,092900,18022000,3735,3735,3735,3735,1
20230628,092800,18018265,3730,3730,3730,3730,0
20230628,092700,18018265,3730,3730,3730,3730,0
20230628,092600,18018265,3730,3730,3730,3730,0
20230628,092500,18018265,3730,3730,3730,3730,0
20230628,092400,18018265,3730,3730,3730,3730,0
20230628,092300,18018265,3730,3730,3730,3730,0
20230628,092200,18018265,3730,3730,3730,3730,0
20230628,092100,18018265,3730,3730,3730,3730,1
20230628,092000,18014535,3730,3730,3730,3730,2
20230628,091900,18007075,3730,3735,3735,3730,51
20230628,091800,17816595,3735,3735,3735,3735,2
20230628,091700,17809125,3730,3730,3730,3730,0
20230628,091600,17809125,3730,3730,3730,3730,0
20230628,091500,17809125,3730,3730,3730,3730,79
20230628,091400,17514455,3710,3715,3715,3710,1223
20230628,091300,12973370,3715,3730,3730,3715,1352
20230628,091200,7943295,3730,3730,3730,3730,0
20230628,091100,7943295,3730,3730,3730,3730,1
20230628,091000,7939565,3720,3730,3730,3720,54
20230628,090900,7738155,3730,3730,3730,3730,0
20230628,090800,7738155,3730,3730,3730,3730,200
20230628,090700,6992155,3730,3730,3730,3730,1
20230628,090600,6988425,3735,3735,3735,3735,0
20230628,090500,6988425,3735,3735,3735,3735,0
20230628,090400,6988425,3735,3735,3735,3735,0
20230628,090300,6988425,3735,3735,3735,3735,0
20230628,090200,6988425,3735,3735,3735,3735,50
20230628,090100,6801675,3735,3720,3735,3710,335
20230628,090000,5557605,3710,3715,3715,3710,1496