KissMeData/048470/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191800,304208375,4295,4295,4295,4295,953
20230628,191700,304208375,4295,4295,4295,4295,0
20230628,191600,304208375,4295,4295,4295,4295,0
20230628,191500,304208375,4295,4295,4295,4295,0
20230628,191400,304208375,4295,4295,4295,4295,0
20230628,191300,304208375,4295,4295,4295,4295,0
20230628,191200,304208375,4295,4295,4295,4295,0
20230628,191100,304208375,4295,4295,4295,4295,0
20230628,191000,304208375,4295,4295,4295,4295,0
20230628,190900,304208375,4295,4295,4295,4295,0
20230628,190800,304208375,4295,4295,4295,4295,0
20230628,190700,304208375,4295,4295,4295,4295,0
20230628,190600,304208375,4295,4295,4295,4295,0
20230628,190500,304208375,4295,4295,4295,4295,0
20230628,190400,304208375,4295,4295,4295,4295,0
20230628,190300,304208375,4295,4295,4295,4295,0
20230628,190200,304208375,4295,4295,4295,4295,0
20230628,190100,304208375,4295,4295,4295,4295,0
20230628,190000,304208375,4295,4295,4295,4295,0
20230628,185900,304208375,4295,4295,4295,4295,0
20230628,185800,304208375,4295,4295,4295,4295,0
20230628,185700,304208375,4295,4295,4295,4295,0
20230628,185600,304208375,4295,4295,4295,4295,0
20230628,185500,304208375,4295,4295,4295,4295,0
20230628,185400,304208375,4295,4295,4295,4295,0
20230628,185300,304208375,4295,4295,4295,4295,0
20230628,185200,304208375,4295,4295,4295,4295,0
20230628,185100,304208375,4295,4295,4295,4295,0
20230628,185000,304208375,4295,4295,4295,4295,0
20230628,184900,304208375,4295,4295,4295,4295,0
20230628,184800,304208375,4295,4295,4295,4295,953
20230628,184700,304208375,4295,4295,4295,4295,0
20230628,184600,304208375,4295,4295,4295,4295,0
20230628,184500,304208375,4295,4295,4295,4295,0
20230628,184400,304208375,4295,4295,4295,4295,0
20230628,184300,304208375,4295,4295,4295,4295,0
20230628,184200,304208375,4295,4295,4295,4295,0
20230628,184100,304208375,4295,4295,4295,4295,0
20230628,184000,304208375,4295,4295,4295,4295,0
20230628,183900,304208375,4295,4295,4295,4295,0
20230628,183800,304208375,4295,4295,4295,4295,0
20230628,183700,304208375,4295,4295,4295,4295,0
20230628,183600,304208375,4295,4295,4295,4295,0
20230628,183500,304208375,4295,4295,4295,4295,0
20230628,183400,304208375,4295,4295,4295,4295,0
20230628,183300,304208375,4295,4295,4295,4295,0
20230628,183200,304208375,4295,4295,4295,4295,0
20230628,183100,304208375,4295,4295,4295,4295,0
20230628,183000,304208375,4295,4295,4295,4295,0
20230628,182900,304208375,4295,4295,4295,4295,0
20230628,182800,304208375,4295,4295,4295,4295,0
20230628,182700,304208375,4295,4295,4295,4295,0
20230628,182600,304208375,4295,4295,4295,4295,0
20230628,182500,304208375,4295,4295,4295,4295,0
20230628,182400,304208375,4295,4295,4295,4295,0
20230628,182300,304208375,4295,4295,4295,4295,0
20230628,182200,304208375,4295,4295,4295,4295,0
20230628,182100,304208375,4295,4295,4295,4295,0
20230628,182000,304208375,4295,4295,4295,4295,0
20230628,181900,304208375,4295,4295,4295,4295,0
20230628,181800,304208375,4295,4295,4295,4295,953
20230628,181700,304208375,4295,4295,4295,4295,0
20230628,181600,304208375,4295,4295,4295,4295,0
20230628,181500,304208375,4295,4295,4295,4295,0
20230628,181400,304208375,4295,4295,4295,4295,0
20230628,181300,304208375,4295,4295,4295,4295,0
20230628,181200,304208375,4295,4295,4295,4295,0
20230628,181100,304208375,4295,4295,4295,4295,0
20230628,181000,304208375,4295,4295,4295,4295,0
20230628,180900,304208375,4295,4295,4295,4295,0
20230628,180800,304208375,4295,4295,4295,4295,0
20230628,180700,304208375,4295,4295,4295,4295,0
20230628,180600,304208375,4295,4295,4295,4295,0
20230628,180500,304208375,4295,4295,4295,4295,0
20230628,180400,304208375,4295,4295,4295,4295,0
20230628,180300,304208375,4295,4295,4295,4295,0
20230628,180200,304208375,4295,4295,4295,4295,0
20230628,180100,304208375,4295,4295,4295,4295,0
20230628,180000,304208375,4295,4295,4295,4295,0
20230628,175900,304208375,4295,4295,4295,4295,0
20230628,175800,304208375,4295,4295,4295,4295,0
20230628,175700,304208375,4295,4295,4295,4295,0
20230628,175600,304208375,4295,4295,4295,4295,0
20230628,175500,304208375,4295,4295,4295,4295,0
20230628,175400,304208375,4295,4295,4295,4295,0
20230628,175300,304208375,4295,4295,4295,4295,0
20230628,175200,304208375,4295,4295,4295,4295,0
20230628,175100,304208375,4295,4295,4295,4295,0
20230628,175000,304208375,4295,4295,4295,4295,0
20230628,174900,304208375,4295,4295,4295,4295,0
20230628,174800,304208375,4295,4295,4295,4295,953
20230628,174700,304208375,4295,4295,4295,4295,0
20230628,174600,304208375,4295,4295,4295,4295,0
20230628,174500,304208375,4295,4295,4295,4295,0
20230628,174400,304208375,4295,4295,4295,4295,0
20230628,174300,304208375,4295,4295,4295,4295,0
20230628,174200,304208375,4295,4295,4295,4295,0
20230628,174100,304208375,4295,4295,4295,4295,0
20230628,174000,304208375,4295,4295,4295,4295,0
20230628,173900,304208375,4295,4295,4295,4295,0
20230628,173800,304208375,4295,4295,4295,4295,0
20230628,173700,304208375,4295,4295,4295,4295,0
20230628,173600,304208375,4295,4295,4295,4295,0
20230628,173500,304208375,4295,4295,4295,4295,0
20230628,173400,304208375,4295,4295,4295,4295,0
20230628,173300,304208375,4295,4295,4295,4295,0
20230628,173200,304208375,4295,4295,4295,4295,0
20230628,173100,304208375,4295,4295,4295,4295,0
20230628,173000,304208375,4295,4295,4295,4295,0
20230628,172900,304208375,4295,4295,4295,4295,0
20230628,172800,304208375,4295,4295,4295,4295,0
20230628,172700,304208375,4295,4295,4295,4295,0
20230628,172600,304208375,4295,4295,4295,4295,0
20230628,172500,304208375,4295,4295,4295,4295,0
20230628,172400,304208375,4295,4295,4295,4295,0
20230628,172300,304208375,4295,4295,4295,4295,0
20230628,172200,304208375,4295,4295,4295,4295,0
20230628,172100,304208375,4295,4295,4295,4295,0
20230628,172000,304208375,4295,4295,4295,4295,0
20230628,171900,304208375,4295,4295,4295,4295,0
20230628,171800,304208375,4295,4295,4295,4295,953
20230628,171700,304208375,4295,4295,4295,4295,0
20230628,171600,304208375,4295,4295,4295,4295,0
20230628,171500,304208375,4295,4295,4295,4295,0
20230628,171400,304208375,4295,4295,4295,4295,0
20230628,171300,304208375,4295,4295,4295,4295,0
20230628,171200,304208375,4295,4295,4295,4295,0
20230628,171100,304208375,4295,4295,4295,4295,0
20230628,171000,304208375,4295,4295,4295,4295,0
20230628,170900,304208375,4295,4295,4295,4295,0
20230628,170800,304208375,4295,4295,4295,4295,0
20230628,170700,304208375,4295,4295,4295,4295,0
20230628,170600,304208375,4295,4295,4295,4295,0
20230628,170500,304208375,4295,4295,4295,4295,0
20230628,170400,304208375,4295,4295,4295,4295,0
20230628,170300,304208375,4295,4295,4295,4295,0
20230628,170200,304208375,4295,4295,4295,4295,0
20230628,170100,304208375,4295,4295,4295,4295,0
20230628,170000,304208375,4295,4295,4295,4295,0
20230628,165900,304208375,4295,4295,4295,4295,0
20230628,165800,304208375,4295,4295,4295,4295,0
20230628,165700,304208375,4295,4295,4295,4295,0
20230628,165600,304208375,4295,4295,4295,4295,0
20230628,165500,304208375,4295,4295,4295,4295,0
20230628,165400,304208375,4295,4295,4295,4295,0
20230628,165300,304208375,4295,4295,4295,4295,0
20230628,165200,304208375,4295,4295,4295,4295,0
20230628,165100,304208375,4295,4295,4295,4295,0
20230628,165000,304208375,4295,4295,4295,4295,0
20230628,164900,304208375,4295,4295,4295,4295,0
20230628,164800,304208375,4295,4295,4295,4295,953
20230628,164700,304208375,4295,4295,4295,4295,0
20230628,164600,304208375,4295,4295,4295,4295,0
20230628,164500,304208375,4295,4295,4295,4295,0
20230628,164400,304208375,4295,4295,4295,4295,0
20230628,164300,304208375,4295,4295,4295,4295,0
20230628,164200,304208375,4295,4295,4295,4295,0
20230628,164100,304208375,4295,4295,4295,4295,0
20230628,164000,304208375,4295,4295,4295,4295,0
20230628,163900,304208375,4295,4295,4295,4295,0
20230628,163800,304208375,4295,4295,4295,4295,0
20230628,163700,304208375,4295,4295,4295,4295,0
20230628,163600,304208375,4295,4295,4295,4295,0
20230628,163500,304208375,4295,4295,4295,4295,0
20230628,163400,304208375,4295,4295,4295,4295,0
20230628,163300,304208375,4295,4295,4295,4295,0
20230628,163200,304208375,4295,4295,4295,4295,0
20230628,163100,304208375,4295,4295,4295,4295,0
20230628,163000,304208375,4295,4295,4295,4295,0
20230628,162900,304208375,4295,4295,4295,4295,0
20230628,162800,304208375,4295,4295,4295,4295,0
20230628,162700,304208375,4295,4295,4295,4295,0
20230628,162600,304208375,4295,4295,4295,4295,0
20230628,162500,304208375,4295,4295,4295,4295,0
20230628,162400,304208375,4295,4295,4295,4295,0
20230628,162300,304208375,4295,4295,4295,4295,0
20230628,162200,304208375,4295,4295,4295,4295,0
20230628,162100,304208375,4295,4295,4295,4295,0
20230628,162000,304208375,4295,4295,4295,4295,0
20230628,161900,304208375,4295,4295,4295,4295,0
20230628,161800,304208375,4295,4295,4295,4295,953
20230628,161700,304208375,4295,4295,4295,4295,0
20230628,161600,304208375,4295,4295,4295,4295,0
20230628,161500,304208375,4295,4295,4295,4295,0
20230628,161400,304208375,4295,4295,4295,4295,0
20230628,161300,304208375,4295,4295,4295,4295,0
20230628,161200,304208375,4295,4295,4295,4295,0
20230628,161100,304208375,4295,4295,4295,4295,0
20230628,161000,304208375,4295,4295,4295,4295,0
20230628,160900,304208375,4295,4295,4295,4295,0
20230628,160800,304208375,4295,4295,4295,4295,0
20230628,160700,304208375,4295,4295,4295,4295,0
20230628,160600,304208375,4295,4295,4295,4295,0
20230628,160500,304208375,4295,4295,4295,4295,0
20230628,160400,304208375,4295,4295,4295,4295,0
20230628,160300,304208375,4295,4295,4295,4295,0
20230628,160200,304208375,4295,4295,4295,4295,0
20230628,160100,304208375,4295,4295,4295,4295,0
20230628,160000,304208375,4295,4295,4295,4295,0
20230628,155900,304208375,4295,4295,4295,4295,0
20230628,155800,304208375,4295,4295,4295,4295,0
20230628,155700,304208375,4295,4295,4295,4295,0
20230628,155600,304208375,4295,4295,4295,4295,0
20230628,155500,304208375,4295,4295,4295,4295,0
20230628,155400,304208375,4295,4295,4295,4295,0
20230628,155300,304208375,4295,4295,4295,4295,0
20230628,155200,304208375,4295,4295,4295,4295,0
20230628,155100,304208375,4295,4295,4295,4295,0
20230628,155000,304208375,4295,4295,4295,4295,0
20230628,154900,304208375,4295,4295,4295,4295,0
20230628,154800,304208375,4295,4295,4295,4295,953
20230628,154700,304208375,4295,4295,4295,4295,0
20230628,154600,304208375,4295,4295,4295,4295,0
20230628,154500,304208375,4295,4295,4295,4295,0
20230628,154400,304208375,4295,4295,4295,4295,0
20230628,154300,304208375,4295,4295,4295,4295,0
20230628,154200,304208375,4295,4295,4295,4295,0
20230628,154100,304208375,4295,4295,4295,4295,0
20230628,154000,304208375,4295,4295,4295,4295,0
20230628,153900,304208375,4295,4295,4295,4295,0
20230628,153800,304208375,4295,4295,4295,4295,0
20230628,153700,304208375,4295,4295,4295,4295,0
20230628,153600,304208375,4295,4295,4295,4295,0
20230628,153500,304208375,4295,4295,4295,4295,0
20230628,153400,304208375,4295,4295,4295,4295,0
20230628,153300,304208375,4295,4295,4295,4295,0
20230628,153200,304208375,4295,4295,4295,4295,0
20230628,153100,304208375,4295,4295,4295,4295,0
20230628,153000,304208375,4295,4295,4295,4295,953
20230628,152900,300115240,4300,4300,4300,4300,0
20230628,152800,300115240,4300,4300,4300,4300,0
20230628,152700,300115240,4300,4300,4300,4300,0
20230628,152600,300115240,4300,4300,4300,4300,0
20230628,152500,300115240,4300,4300,4300,4300,0
20230628,152400,300115240,4300,4300,4300,4300,0
20230628,152300,300115240,4300,4300,4300,4300,0
20230628,152200,300115240,4300,4300,4300,4300,0
20230628,152100,300115240,4300,4300,4300,4300,0
20230628,152000,300115240,4300,4300,4300,4300,0
20230628,151900,300115240,4300,4300,4300,4300,10
20230628,151800,300072240,4300,4300,4300,4295,1578
20230628,151700,293293995,4300,4295,4300,4295,54
20230628,151600,293061970,4300,4300,4300,4300,5
20230628,151500,293040470,4300,4300,4300,4300,32
20230628,151400,292902870,4295,4295,4295,4295,800
20230628,151300,289466870,4295,4295,4295,4295,57
20230628,151200,289222055,4300,4300,4300,4300,59
20230628,151100,288968355,4295,4295,4295,4295,3
20230628,151000,288955470,4295,4295,4295,4295,500
20230628,150900,286807970,4300,4300,4300,4300,0
20230628,150800,286807970,4300,4300,4300,4300,0
20230628,150700,286807970,4300,4300,4300,4300,1
20230628,150600,286803670,4295,4295,4295,4295,500
20230628,150500,284656170,4295,4295,4295,4295,236
20230628,150400,283642550,4295,4295,4295,4295,0
20230628,150300,283642550,4295,4295,4295,4295,0
20230628,150200,283642550,4295,4295,4295,4295,0
20230628,150100,283642550,4295,4295,4295,4295,0
20230628,150000,283642550,4295,4295,4295,4295,0
20230628,145900,283642550,4295,4295,4295,4295,220
20230628,145800,282697650,4295,4295,4295,4295,29
20230628,145700,282573095,4300,4300,4300,4300,1181
20230628,145600,277494795,4305,4305,4305,4305,0
20230628,145500,277494795,4305,4305,4305,4305,0
20230628,145400,277494795,4305,4305,4305,4305,0
20230628,145300,277494795,4305,4305,4305,4305,0
20230628,145200,277494795,4305,4305,4305,4305,65
20230628,145100,277214970,4305,4305,4305,4305,0
20230628,145000,277214970,4305,4305,4305,4305,0
20230628,144900,277214970,4305,4305,4305,4305,0
20230628,144800,277214970,4305,4305,4305,4305,0
20230628,144700,277214970,4305,4305,4305,4305,10
20230628,144600,277171920,4305,4305,4305,4305,1
20230628,144500,277167615,4305,4305,4305,4305,0
20230628,144400,277167615,4305,4305,4305,4305,0
20230628,144300,277167615,4305,4305,4305,4305,59
20230628,144200,276913620,4305,4305,4305,4305,0
20230628,144100,276913620,4305,4305,4305,4305,1
20230628,144000,276909315,4305,4305,4305,4305,28
20230628,143900,276788775,4300,4300,4300,4300,139
20230628,143800,276191075,4300,4305,4305,4300,25
20230628,143700,276083515,4310,4310,4310,4310,3
20230628,143600,276070585,4310,4310,4310,4310,59
20230628,143500,275816295,4310,4310,4310,4310,0
20230628,143400,275816295,4310,4310,4310,4310,10
20230628,143300,275773195,4305,4305,4305,4305,0
20230628,143200,275773195,4305,4305,4305,4305,0
20230628,143100,275773195,4305,4305,4305,4305,0
20230628,143000,275773195,4305,4305,4305,4305,51
20230628,142900,275553640,4310,4310,4310,4310,0
20230628,142800,275553640,4310,4310,4310,4310,0
20230628,142700,275553640,4310,4310,4310,4310,0
20230628,142600,275553640,4310,4310,4310,4310,0
20230628,142500,275553640,4310,4310,4310,4310,0
20230628,142400,275553640,4310,4310,4310,4310,141
20230628,142300,274945930,4310,4310,4310,4310,80
20230628,142200,274601130,4300,4300,4300,4300,50
20230628,142100,274386130,4300,4300,4300,4300,0
20230628,142000,274386130,4300,4300,4300,4300,0
20230628,141900,274386130,4300,4300,4300,4300,0
20230628,141800,274386130,4300,4300,4300,4300,0
20230628,141700,274386130,4300,4300,4300,4300,0
20230628,141600,274386130,4300,4300,4300,4300,0
20230628,141500,274386130,4300,4300,4300,4300,0
20230628,141400,274386130,4300,4300,4300,4300,0
20230628,141300,274386130,4300,4300,4300,4300,0
20230628,141200,274386130,4300,4300,4300,4300,0
20230628,141100,274386130,4300,4300,4300,4300,0
20230628,141000,274386130,4300,4300,4300,4300,0
20230628,140900,274386130,4300,4300,4300,4300,0
20230628,140800,274386130,4300,4300,4300,4300,50
20230628,140700,274171130,4300,4300,4300,4300,0
20230628,140600,274171130,4300,4300,4300,4300,0
20230628,140500,274171130,4300,4300,4300,4300,0
20230628,140400,274171130,4300,4300,4300,4300,0
20230628,140300,274171130,4300,4300,4300,4300,0
20230628,140200,274171130,4300,4300,4300,4300,1300
20230628,140100,268581130,4300,4300,4300,4300,0
20230628,140000,268581130,4300,4300,4300,4300,507
20230628,135900,266401030,4300,4300,4300,4300,0
20230628,135800,266401030,4300,4300,4300,4300,0
20230628,135700,266401030,4300,4305,4305,4300,6
20230628,135600,266375220,4305,4305,4305,4305,0
20230628,135500,266375220,4305,4305,4305,4305,1592
20230628,135400,259521660,4310,4310,4310,4310,217
20230628,135300,258586390,4310,4310,4310,4310,0
20230628,135200,258586390,4310,4310,4310,4310,193
20230628,135100,257754560,4305,4305,4305,4305,0
20230628,135000,257754560,4305,4305,4305,4305,0
20230628,134900,257754560,4305,4305,4305,4305,0
20230628,134800,257754560,4305,4305,4305,4305,199
20230628,134700,256897865,4310,4310,4310,4310,265
20230628,134600,255755715,4310,4310,4310,4310,0
20230628,134500,255755715,4310,4310,4310,4310,0
20230628,134400,255755715,4310,4310,4310,4310,0
20230628,134300,255755715,4310,4310,4310,4310,0
20230628,134200,255755715,4310,4310,4310,4310,278
20230628,134100,254557535,4330,4330,4330,4330,0
20230628,134000,254557535,4330,4330,4330,4330,0
20230628,133900,254557535,4330,4330,4330,4330,0
20230628,133800,254557535,4330,4330,4330,4330,1
20230628,133700,254553205,4315,4315,4315,4315,0
20230628,133600,254553205,4315,4310,4315,4310,1700
20230628,133500,247218040,4310,4305,4310,4305,301
20230628,133400,245921235,4310,4310,4310,4310,333
20230628,133300,244486005,4310,4310,4310,4310,358
20230628,133200,242943025,4305,4305,4305,4305,0
20230628,133100,242943025,4305,4305,4305,4305,1
20230628,133000,242938720,4310,4310,4310,4310,0
20230628,132900,242938720,4310,4310,4310,4310,143
20230628,132800,242322390,4310,4310,4310,4310,89
20230628,132700,241938800,4310,4310,4310,4310,0
20230628,132600,241938800,4310,4310,4310,4310,0
20230628,132500,241938800,4310,4310,4310,4310,0
20230628,132400,241938800,4310,4310,4310,4310,70
20230628,132300,241637100,4305,4305,4305,4305,200
20230628,132200,240776100,4310,4310,4310,4310,400
20230628,132100,239052100,4310,4310,4310,4310,11
20230628,132000,239004690,4315,4315,4315,4315,0
20230628,131900,239004690,4315,4315,4315,4315,5
20230628,131800,238983115,4310,4310,4310,4310,99
20230628,131700,238556425,4310,4310,4310,4310,0
20230628,131600,238556425,4310,4310,4310,4310,0
20230628,131500,238556425,4310,4310,4310,4310,0
20230628,131400,238556425,4310,4310,4310,4310,0
20230628,131300,238556425,4310,4300,4310,4300,2020
20230628,131200,229870225,4305,4305,4305,4305,1000
20230628,131100,225565225,4310,4310,4310,4310,381
20230628,131000,223923115,4310,4310,4310,4310,0
20230628,130900,223923115,4310,4310,4310,4310,119
20230628,130800,223410225,4310,4310,4310,4310,0
20230628,130700,223410225,4310,4310,4310,4310,0
20230628,130600,223410225,4310,4310,4310,4310,0
20230628,130500,223410225,4310,4310,4310,4310,0
20230628,130400,223410225,4310,4310,4310,4310,0
20230628,130300,223410225,4310,4310,4310,4310,0
20230628,130200,223410225,4310,4310,4310,4310,0
20230628,130100,223410225,4310,4310,4310,4310,279
20230628,130000,222207735,4315,4315,4315,4315,0
20230628,125900,222207735,4315,4315,4315,4315,0
20230628,125800,222207735,4315,4315,4315,4315,0
20230628,125700,222207735,4315,4315,4315,4315,200
20230628,125600,221344735,4310,4310,4310,4310,0
20230628,125500,221344735,4310,4310,4310,4310,1238
20230628,125400,216008955,4315,4315,4315,4315,100
20230628,125300,215577455,4310,4310,4310,4310,0
20230628,125200,215577455,4310,4310,4310,4310,150
20230628,125100,214930955,4315,4315,4315,4315,0
20230628,125000,214930955,4315,4315,4315,4315,14
20230628,124900,214870545,4315,4315,4315,4315,14
20230628,124800,214810135,4315,4315,4315,4315,0
20230628,124700,214810135,4315,4315,4315,4315,332
20230628,124600,213377555,4315,4315,4315,4315,0
20230628,124500,213377555,4315,4315,4315,4315,0
20230628,124400,213377555,4315,4315,4315,4315,0
20230628,124300,213377555,4315,4315,4315,4315,0
20230628,124200,213377555,4315,4315,4315,4315,0
20230628,124100,213377555,4315,4315,4315,4315,0
20230628,124000,213377555,4315,4315,4315,4315,0
20230628,123900,213377555,4315,4315,4315,4315,0
20230628,123800,213377555,4315,4315,4315,4315,0
20230628,123700,213377555,4315,4315,4315,4315,0
20230628,123600,213377555,4315,4315,4315,4315,22
20230628,123500,213282625,4305,4305,4305,4305,0
20230628,123400,213282625,4305,4315,4315,4305,395
20230628,123300,211581230,4310,4310,4310,4310,0
20230628,123200,211581230,4310,4310,4310,4310,0
20230628,123100,211581230,4310,4310,4310,4310,0
20230628,123000,211581230,4310,4310,4310,4310,3622
20230628,122900,195970410,4310,4310,4310,4310,10
20230628,122800,195927310,4310,4310,4310,4310,300
20230628,122700,194634310,4310,4310,4310,4310,0
20230628,122600,194634310,4310,4310,4310,4310,0
20230628,122500,194634310,4310,4310,4310,4310,0
20230628,122400,194634310,4310,4310,4310,4310,0
20230628,122300,194634310,4310,4310,4310,4310,1
20230628,122200,194630000,4310,4310,4310,4310,0
20230628,122100,194630000,4310,4315,4315,4310,1506
20230628,122000,188137650,4320,4320,4320,4320,0
20230628,121900,188137650,4320,4320,4320,4320,0
20230628,121800,188137650,4320,4320,4320,4320,1
20230628,121700,188133330,4330,4320,4330,4310,125
20230628,121600,187592545,4310,4310,4310,4310,0
20230628,121500,187592545,4310,4310,4310,4310,0
20230628,121400,187592545,4310,4310,4310,4310,0
20230628,121300,187592545,4310,4310,4310,4310,0
20230628,121200,187592545,4310,4310,4310,4310,0
20230628,121100,187592545,4310,4315,4315,4310,100
20230628,121000,187161080,4330,4330,4330,4330,231
20230628,120900,186160850,4330,4330,4330,4330,82
20230628,120800,185805790,4330,4330,4330,4330,1
20230628,120700,185801460,4330,4330,4330,4330,0
20230628,120600,185801460,4330,4330,4330,4330,0
20230628,120500,185801460,4330,4330,4330,4330,300
20230628,120400,184502460,4330,4330,4330,4330,500
20230628,120300,182337460,4315,4315,4315,4315,112
20230628,120200,181854180,4315,4315,4315,4315,0
20230628,120100,181854180,4315,4315,4315,4315,0
20230628,120000,181854180,4315,4315,4315,4315,0
20230628,115900,181854180,4315,4315,4315,4315,0
20230628,115800,181854180,4315,4315,4315,4315,0
20230628,115700,181854180,4315,4315,4315,4315,0
20230628,115600,181854180,4315,4315,4315,4315,0
20230628,115500,181854180,4315,4315,4315,4315,1
20230628,115400,181849865,4315,4315,4315,4315,0
20230628,115300,181849865,4315,4315,4315,4315,0
20230628,115200,181849865,4315,4315,4315,4315,6
20230628,115100,181823975,4330,4330,4330,4330,0
20230628,115000,181823975,4330,4325,4330,4325,13
20230628,114900,181767725,4320,4320,4320,4320,741
20230628,114800,178566605,4320,4315,4320,4315,73
20230628,114700,178251605,4315,4315,4315,4310,608
20230628,114600,175628985,4310,4310,4310,4310,0
20230628,114500,175628985,4310,4310,4310,4310,1
20230628,114400,175624675,4310,4310,4310,4310,0
20230628,114300,175624675,4310,4310,4310,4310,58
20230628,114200,175374695,4310,4310,4310,4310,40
20230628,114100,175202295,4310,4310,4310,4310,0
20230628,114000,175202295,4310,4310,4310,4310,0
20230628,113900,175202295,4310,4310,4310,4310,0
20230628,113800,175202295,4310,4315,4315,4310,510
20230628,113700,173004185,4315,4315,4315,4315,1
20230628,113600,172999870,4315,4315,4315,4315,0
20230628,113500,172999870,4315,4315,4315,4315,1
20230628,113400,172995555,4320,4320,4320,4320,0
20230628,113300,172995555,4320,4320,4320,4320,58
20230628,113200,172744995,4320,4320,4320,4320,0
20230628,113100,172744995,4320,4320,4320,4320,302
20230628,113000,171440355,4315,4315,4315,4315,0
20230628,112900,171440355,4315,4315,4315,4315,0
20230628,112800,171440355,4315,4315,4315,4315,8
20230628,112700,171405835,4315,4315,4315,4315,0
20230628,112600,171405835,4315,4315,4315,4315,0
20230628,112500,171405835,4315,4315,4315,4315,8
20230628,112400,171371315,4315,4315,4315,4315,59
20230628,112300,171116730,4315,4315,4315,4315,0
20230628,112200,171116730,4315,4315,4315,4315,8
20230628,112100,171082210,4310,4310,4310,4310,0
20230628,112000,171082210,4310,4310,4310,4310,0
20230628,111900,171082210,4310,4310,4310,4310,0
20230628,111800,171082210,4310,4310,4310,4310,0
20230628,111700,171082210,4310,4310,4310,4310,0
20230628,111600,171082210,4310,4310,4310,4310,0
20230628,111500,171082210,4310,4310,4310,4310,0
20230628,111400,171082210,4310,4310,4310,4310,0
20230628,111300,171082210,4310,4310,4310,4310,10
20230628,111200,171039110,4310,4310,4310,4310,0
20230628,111100,171039110,4310,4310,4310,4310,473
20230628,111000,169000480,4310,4310,4310,4310,6
20230628,110900,168974620,4310,4310,4310,4310,121
20230628,110800,168453110,4310,4310,4310,4310,0
20230628,110700,168453110,4310,4310,4310,4310,0
20230628,110600,168453110,4310,4310,4310,4310,0
20230628,110500,168453110,4310,4310,4310,4310,0
20230628,110400,168453110,4310,4310,4310,4310,0
20230628,110300,168453110,4310,4310,4310,4310,1
20230628,110200,168448800,4310,4305,4310,4305,1054
20230628,110100,163911270,4310,4320,4320,4310,6
20230628,110000,163885395,4310,4310,4310,4310,0
20230628,105900,163885395,4310,4310,4310,4310,0
20230628,105800,163885395,4310,4315,4315,4310,10
20230628,105700,163842290,4305,4305,4305,4305,0
20230628,105600,163842290,4305,4310,4310,4305,289
20230628,105500,162597090,4305,4305,4305,4305,0
20230628,105400,162597090,4305,4305,4305,4305,0
20230628,105300,162597090,4305,4310,4310,4305,150
20230628,105200,161950815,4315,4315,4315,4315,0
20230628,105100,161950815,4315,4315,4315,4315,0
20230628,105000,161950815,4315,4315,4315,4315,508
20230628,104900,159758795,4305,4315,4315,4305,1015
20230628,104800,155384940,4315,4315,4315,4315,0
20230628,104700,155384940,4315,4315,4315,4315,203
20230628,104600,154508995,4335,4335,4335,4335,0
20230628,104500,154508995,4335,4335,4335,4335,1
20230628,104400,154504660,4335,4335,4335,4335,3
20230628,104300,154491655,4335,4335,4340,4335,90
20230628,104200,154101165,4340,4340,4340,4340,0
20230628,104100,154101165,4340,4340,4340,4340,0
20230628,104000,154101165,4340,4340,4340,4340,245
20230628,103900,153037865,4340,4340,4340,4340,65
20230628,103800,152755765,4335,4335,4335,4335,205
20230628,103700,151867090,4335,4335,4335,4335,400
20230628,103600,150133090,4335,4335,4335,4335,99
20230628,103500,149703925,4335,4335,4335,4335,0
20230628,103400,149703925,4335,4325,4335,4325,1031
20230628,103300,145241585,4320,4320,4320,4320,0
20230628,103200,145241585,4320,4320,4320,4320,0
20230628,103100,145241585,4320,4320,4320,4320,20
20230628,103000,145155185,4325,4325,4325,4325,232
20230628,102900,144151785,4325,4325,4325,4325,0
20230628,102800,144151785,4325,4325,4325,4325,55
20230628,102700,143913910,4325,4325,4325,4325,0
20230628,102600,143913910,4325,4320,4325,4320,574
20230628,102500,141433480,4315,4315,4315,4315,0
20230628,102400,141433480,4315,4315,4315,4315,0
20230628,102300,141433480,4315,4315,4315,4315,0
20230628,102200,141433480,4315,4315,4315,4315,82
20230628,102100,141079650,4310,4310,4310,4310,174
20230628,102000,140329710,4310,4310,4310,4310,0
20230628,101900,140329710,4310,4310,4310,4310,5
20230628,101800,140308160,4310,4310,4310,4310,275
20230628,101700,139122910,4305,4305,4305,4305,0
20230628,101600,139122910,4305,4305,4305,4305,15
20230628,101500,139058335,4305,4305,4305,4305,23
20230628,101400,138959320,4305,4305,4305,4305,0
20230628,101300,138959320,4305,4315,4315,4305,412
20230628,101200,137183590,4300,4300,4300,4300,0
20230628,101100,137183590,4300,4315,4315,4300,73
20230628,101000,136868940,4315,4315,4315,4315,200
20230628,100900,136005940,4300,4305,4305,4300,1400
20230628,100800,129985080,4300,4300,4300,4300,0
20230628,100700,129985080,4300,4300,4300,4300,0
20230628,100600,129985080,4300,4300,4300,4300,0
20230628,100500,129985080,4300,4300,4300,4300,800
20230628,100400,126545080,4300,4300,4300,4300,0
20230628,100300,126545080,4300,4300,4300,4300,450
20230628,100200,124610080,4300,4300,4300,4300,0
20230628,100100,124610080,4300,4300,4300,4300,0
20230628,100000,124610080,4300,4300,4300,4300,264
20230628,095900,123474880,4295,4295,4295,4295,2
20230628,095800,123466290,4295,4310,4310,4295,143
20230628,095700,122850780,4310,4310,4310,4310,0
20230628,095600,122850780,4310,4310,4310,4310,0
20230628,095500,122850780,4310,4310,4315,4310,343
20230628,095400,121371450,4310,4310,4310,4310,358
20230628,095300,119828470,4310,4310,4310,4310,0
20230628,095200,119828470,4310,4310,4310,4310,100
20230628,095100,119397470,4310,4300,4310,4300,220
20230628,095000,118449470,4310,4310,4310,4310,23
20230628,094900,118350340,4310,4310,4310,4310,50
20230628,094800,118134840,4310,4310,4310,4310,0
20230628,094700,118134840,4310,4310,4310,4310,550
20230628,094600,115764340,4310,4310,4310,4310,0
20230628,094500,115764340,4310,4310,4310,4310,1145
20230628,094400,110829390,4310,4310,4310,4310,4
20230628,094300,110812150,4290,4290,4290,4290,0
20230628,094200,110812150,4290,4290,4290,4290,0
20230628,094100,110812150,4290,4290,4290,4290,0
20230628,094000,110812150,4290,4290,4290,4290,180
20230628,093900,110039950,4290,4295,4295,4290,1000
20230628,093800,105747145,4300,4295,4300,4295,46
20230628,093700,105549350,4295,4295,4295,4295,484
20230628,093600,103470570,4300,4300,4300,4300,17
20230628,093500,103397470,4300,4300,4300,4300,45
20230628,093400,103203970,4310,4310,4310,4310,0
20230628,093300,103203970,4310,4310,4310,4310,0
20230628,093200,103203970,4310,4300,4315,4295,150
20230628,093100,102559650,4295,4310,4310,4295,1643
20230628,093000,95492475,4310,4310,4310,4310,650
20230628,092900,92690975,4310,4310,4310,4310,100
20230628,092800,92259975,4305,4315,4320,4305,360
20230628,092700,90708885,4315,4320,4320,4315,88
20230628,092600,90328845,4320,4320,4320,4320,1
20230628,092500,90324525,4325,4325,4325,4325,302
20230628,092400,89018375,4325,4325,4325,4325,0
20230628,092300,89018375,4325,4325,4325,4325,1
20230628,092200,89014050,4320,4320,4320,4320,69
20230628,092100,88715970,4330,4330,4330,4330,0
20230628,092000,88715970,4330,4330,4330,4330,101
20230628,091900,88278640,4330,4330,4330,4330,10
20230628,091800,88235340,4330,4330,4330,4330,100
20230628,091700,87802340,4315,4315,4315,4315,0
20230628,091600,87802340,4315,4315,4315,4315,0
20230628,091500,87802340,4315,4315,4315,4315,0
20230628,091400,87802340,4315,4315,4315,4315,0
20230628,091300,87802340,4315,4315,4315,4315,72
20230628,091200,87491660,4335,4335,4335,4335,1
20230628,091100,87487325,4315,4320,4320,4315,432
20230628,091000,85621155,4350,4350,4350,4350,2814
20230628,090900,73380255,4355,4355,4355,4355,312
20230628,090800,72021495,4360,4355,4360,4355,181
20230628,090700,71232740,4360,4355,4360,4355,202
20230628,090600,70352525,4355,4355,4365,4350,391
20230628,090500,68647815,4350,4340,4350,4340,3421
20230628,090400,53781070,4340,4305,4340,4300,1143
20230628,090300,48833900,4300,4305,4335,4300,3627
20230628,090200,33111420,4335,4310,4335,4300,2989
20230628,090100,20223865,4315,4315,4315,4310,1512
20230628,090000,13700570,4340,4345,4345,4310,3157