KissMeData/081150/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193700,534589540,3820,3820,3820,3820,7100
20230628,193600,534589540,3820,3820,3820,3820,0
20230628,193500,534589540,3820,3820,3820,3820,0
20230628,193400,534589540,3820,3820,3820,3820,0
20230628,193300,534589540,3820,3820,3820,3820,0
20230628,193200,534589540,3820,3820,3820,3820,0
20230628,193100,534589540,3820,3820,3820,3820,0
20230628,193000,534589540,3820,3820,3820,3820,0
20230628,192900,534589540,3820,3820,3820,3820,0
20230628,192800,534589540,3820,3820,3820,3820,0
20230628,192700,534589540,3820,3820,3820,3820,0
20230628,192600,534589540,3820,3820,3820,3820,0
20230628,192500,534589540,3820,3820,3820,3820,0
20230628,192400,534589540,3820,3820,3820,3820,0
20230628,192300,534589540,3820,3820,3820,3820,0
20230628,192200,534589540,3820,3820,3820,3820,0
20230628,192100,534589540,3820,3820,3820,3820,0
20230628,192000,534589540,3820,3820,3820,3820,0
20230628,191900,534589540,3820,3820,3820,3820,0
20230628,191800,534589540,3820,3820,3820,3820,0
20230628,191700,534589540,3820,3820,3820,3820,0
20230628,191600,534589540,3820,3820,3820,3820,0
20230628,191500,534589540,3820,3820,3820,3820,0
20230628,191400,534589540,3820,3820,3820,3820,0
20230628,191300,534589540,3820,3820,3820,3820,0
20230628,191200,534589540,3820,3820,3820,3820,0
20230628,191100,534589540,3820,3820,3820,3820,0
20230628,191000,534589540,3820,3820,3820,3820,0
20230628,190900,534589540,3820,3820,3820,3820,0
20230628,190800,534589540,3820,3820,3820,3820,0
20230628,190700,534589540,3820,3820,3820,3820,7100
20230628,190600,534589540,3820,3820,3820,3820,0
20230628,190500,534589540,3820,3820,3820,3820,0
20230628,190400,534589540,3820,3820,3820,3820,0
20230628,190300,534589540,3820,3820,3820,3820,0
20230628,190200,534589540,3820,3820,3820,3820,0
20230628,190100,534589540,3820,3820,3820,3820,0
20230628,190000,534589540,3820,3820,3820,3820,0
20230628,185900,534589540,3820,3820,3820,3820,0
20230628,185800,534589540,3820,3820,3820,3820,0
20230628,185700,534589540,3820,3820,3820,3820,0
20230628,185600,534589540,3820,3820,3820,3820,0
20230628,185500,534589540,3820,3820,3820,3820,0
20230628,185400,534589540,3820,3820,3820,3820,0
20230628,185300,534589540,3820,3820,3820,3820,0
20230628,185200,534589540,3820,3820,3820,3820,0
20230628,185100,534589540,3820,3820,3820,3820,0
20230628,185000,534589540,3820,3820,3820,3820,0
20230628,184900,534589540,3820,3820,3820,3820,0
20230628,184800,534589540,3820,3820,3820,3820,0
20230628,184700,534589540,3820,3820,3820,3820,0
20230628,184600,534589540,3820,3820,3820,3820,0
20230628,184500,534589540,3820,3820,3820,3820,0
20230628,184400,534589540,3820,3820,3820,3820,0
20230628,184300,534589540,3820,3820,3820,3820,0
20230628,184200,534589540,3820,3820,3820,3820,0
20230628,184100,534589540,3820,3820,3820,3820,0
20230628,184000,534589540,3820,3820,3820,3820,0
20230628,183900,534589540,3820,3820,3820,3820,0
20230628,183800,534589540,3820,3820,3820,3820,0
20230628,183700,534589540,3820,3820,3820,3820,7100
20230628,183600,534589540,3820,3820,3820,3820,0
20230628,183500,534589540,3820,3820,3820,3820,0
20230628,183400,534589540,3820,3820,3820,3820,0
20230628,183300,534589540,3820,3820,3820,3820,0
20230628,183200,534589540,3820,3820,3820,3820,0
20230628,183100,534589540,3820,3820,3820,3820,0
20230628,183000,534589540,3820,3820,3820,3820,0
20230628,182900,534589540,3820,3820,3820,3820,0
20230628,182800,534589540,3820,3820,3820,3820,0
20230628,182700,534589540,3820,3820,3820,3820,0
20230628,182600,534589540,3820,3820,3820,3820,0
20230628,182500,534589540,3820,3820,3820,3820,0
20230628,182400,534589540,3820,3820,3820,3820,0
20230628,182300,534589540,3820,3820,3820,3820,0
20230628,182200,534589540,3820,3820,3820,3820,0
20230628,182100,534589540,3820,3820,3820,3820,0
20230628,182000,534589540,3820,3820,3820,3820,0
20230628,181900,534589540,3820,3820,3820,3820,0
20230628,181800,534589540,3820,3820,3820,3820,0
20230628,181700,534589540,3820,3820,3820,3820,0
20230628,181600,534589540,3820,3820,3820,3820,0
20230628,181500,534589540,3820,3820,3820,3820,0
20230628,181400,534589540,3820,3820,3820,3820,0
20230628,181300,534589540,3820,3820,3820,3820,0
20230628,181200,534589540,3820,3820,3820,3820,0
20230628,181100,534589540,3820,3820,3820,3820,0
20230628,181000,534589540,3820,3820,3820,3820,0
20230628,180900,534589540,3820,3820,3820,3820,0
20230628,180800,534589540,3820,3820,3820,3820,0
20230628,180700,534589540,3820,3820,3820,3820,7100
20230628,180600,534589540,3820,3820,3820,3820,0
20230628,180500,534589540,3820,3820,3820,3820,0
20230628,180400,534589540,3820,3820,3820,3820,0
20230628,180300,534589540,3820,3820,3820,3820,0
20230628,180200,534589540,3820,3820,3820,3820,0
20230628,180100,534589540,3820,3820,3820,3820,0
20230628,180000,534589540,3820,3820,3820,3820,0
20230628,175900,534589540,3820,3820,3820,3820,0
20230628,175800,534589540,3820,3820,3820,3820,0
20230628,175700,534589540,3820,3820,3820,3820,0
20230628,175600,534589540,3820,3820,3820,3820,0
20230628,175500,534589540,3820,3820,3820,3820,0
20230628,175400,534589540,3820,3820,3820,3820,0
20230628,175300,534589540,3820,3820,3820,3820,0
20230628,175200,534589540,3820,3820,3820,3820,0
20230628,175100,534589540,3820,3820,3820,3820,0
20230628,175000,534589540,3820,3820,3820,3820,0
20230628,174900,534589540,3820,3820,3820,3820,0
20230628,174800,534589540,3820,3820,3820,3820,0
20230628,174700,534589540,3820,3820,3820,3820,0
20230628,174600,534589540,3820,3820,3820,3820,0
20230628,174500,534589540,3820,3820,3820,3820,0
20230628,174400,534589540,3820,3820,3820,3820,0
20230628,174300,534589540,3820,3820,3820,3820,0
20230628,174200,534589540,3820,3820,3820,3820,0
20230628,174100,534589540,3820,3820,3820,3820,0
20230628,174000,534589540,3820,3820,3820,3820,0
20230628,173900,534589540,3820,3820,3820,3820,0
20230628,173800,534589540,3820,3820,3820,3820,0
20230628,173700,534589540,3820,3820,3820,3820,7100
20230628,173600,534589540,3820,3820,3820,3820,0
20230628,173500,534589540,3820,3820,3820,3820,0
20230628,173400,534589540,3820,3820,3820,3820,0
20230628,173300,534589540,3820,3820,3820,3820,0
20230628,173200,534589540,3820,3820,3820,3820,0
20230628,173100,534589540,3820,3820,3820,3820,0
20230628,173000,534589540,3820,3820,3820,3820,0
20230628,172900,534589540,3820,3820,3820,3820,0
20230628,172800,534589540,3820,3820,3820,3820,0
20230628,172700,534589540,3820,3820,3820,3820,0
20230628,172600,534589540,3820,3820,3820,3820,0
20230628,172500,534589540,3820,3820,3820,3820,0
20230628,172400,534589540,3820,3820,3820,3820,0
20230628,172300,534589540,3820,3820,3820,3820,0
20230628,172200,534589540,3820,3820,3820,3820,0
20230628,172100,534589540,3820,3820,3820,3820,0
20230628,172000,534589540,3820,3820,3820,3820,0
20230628,171900,534589540,3820,3820,3820,3820,0
20230628,171800,534589540,3820,3820,3820,3820,0
20230628,171700,534589540,3820,3820,3820,3820,0
20230628,171600,534589540,3820,3820,3820,3820,0
20230628,171500,534589540,3820,3820,3820,3820,0
20230628,171400,534589540,3820,3820,3820,3820,0
20230628,171300,534589540,3820,3820,3820,3820,0
20230628,171200,534589540,3820,3820,3820,3820,0
20230628,171100,534589540,3820,3820,3820,3820,0
20230628,171000,534589540,3820,3820,3820,3820,0
20230628,170900,534589540,3820,3820,3820,3820,0
20230628,170800,534589540,3820,3820,3820,3820,0
20230628,170700,534589540,3820,3820,3820,3820,7100
20230628,170600,534589540,3820,3820,3820,3820,0
20230628,170500,534589540,3820,3820,3820,3820,0
20230628,170400,534589540,3820,3820,3820,3820,0
20230628,170300,534589540,3820,3820,3820,3820,0
20230628,170200,534589540,3820,3820,3820,3820,0
20230628,170100,534589540,3820,3820,3820,3820,0
20230628,170000,534589540,3820,3820,3820,3820,0
20230628,165900,534589540,3820,3820,3820,3820,0
20230628,165800,534589540,3820,3820,3820,3820,0
20230628,165700,534589540,3820,3820,3820,3820,0
20230628,165600,534589540,3820,3820,3820,3820,0
20230628,165500,534589540,3820,3820,3820,3820,0
20230628,165400,534589540,3820,3820,3820,3820,0
20230628,165300,534589540,3820,3820,3820,3820,0
20230628,165200,534589540,3820,3820,3820,3820,0
20230628,165100,534589540,3820,3820,3820,3820,0
20230628,165000,534589540,3820,3820,3820,3820,0
20230628,164900,534589540,3820,3820,3820,3820,0
20230628,164800,534589540,3820,3820,3820,3820,0
20230628,164700,534589540,3820,3820,3820,3820,0
20230628,164600,534589540,3820,3820,3820,3820,0
20230628,164500,534589540,3820,3820,3820,3820,0
20230628,164400,534589540,3820,3820,3820,3820,0
20230628,164300,534589540,3820,3820,3820,3820,0
20230628,164200,534589540,3820,3820,3820,3820,0
20230628,164100,534589540,3820,3820,3820,3820,0
20230628,164000,534589540,3820,3820,3820,3820,0
20230628,163900,534589540,3820,3820,3820,3820,0
20230628,163800,534589540,3820,3820,3820,3820,0
20230628,163700,534589540,3820,3820,3820,3820,7100
20230628,163600,534589540,3820,3820,3820,3820,0
20230628,163500,534589540,3820,3820,3820,3820,0
20230628,163400,534589540,3820,3820,3820,3820,0
20230628,163300,534589540,3820,3820,3820,3820,0
20230628,163200,534589540,3820,3820,3820,3820,0
20230628,163100,534589540,3820,3820,3820,3820,0
20230628,163000,534589540,3820,3820,3820,3820,0
20230628,162900,534589540,3820,3820,3820,3820,0
20230628,162800,534589540,3820,3820,3820,3820,0
20230628,162700,534589540,3820,3820,3820,3820,0
20230628,162600,534589540,3820,3820,3820,3820,0
20230628,162500,534589540,3820,3820,3820,3820,0
20230628,162400,534589540,3820,3820,3820,3820,0
20230628,162300,534589540,3820,3820,3820,3820,0
20230628,162200,534589540,3820,3820,3820,3820,0
20230628,162100,534589540,3820,3820,3820,3820,0
20230628,162000,534589540,3820,3820,3820,3820,0
20230628,161900,534589540,3820,3820,3820,3820,0
20230628,161800,534589540,3820,3820,3820,3820,0
20230628,161700,534589540,3820,3820,3820,3820,0
20230628,161600,534589540,3820,3820,3820,3820,0
20230628,161500,534589540,3820,3820,3820,3820,0
20230628,161400,534589540,3820,3820,3820,3820,0
20230628,161300,534589540,3820,3820,3820,3820,0
20230628,161200,534589540,3820,3820,3820,3820,0
20230628,161100,534589540,3820,3820,3820,3820,0
20230628,161000,534589540,3820,3820,3820,3820,0
20230628,160900,534589540,3820,3820,3820,3820,0
20230628,160800,534589540,3820,3820,3820,3820,0
20230628,160700,534589540,3820,3820,3820,3820,7100
20230628,160600,534589540,3820,3820,3820,3820,0
20230628,160500,534589540,3820,3820,3820,3820,0
20230628,160400,534589540,3820,3820,3820,3820,0
20230628,160300,534589540,3820,3820,3820,3820,0
20230628,160200,534589540,3820,3820,3820,3820,0
20230628,160100,534589540,3820,3820,3820,3820,0
20230628,160000,534589540,3820,3820,3820,3820,0
20230628,155900,534589540,3820,3820,3820,3820,0
20230628,155800,534589540,3820,3820,3820,3820,0
20230628,155700,534589540,3820,3820,3820,3820,0
20230628,155600,534589540,3820,3820,3820,3820,0
20230628,155500,534589540,3820,3820,3820,3820,0
20230628,155400,534589540,3820,3820,3820,3820,0
20230628,155300,534589540,3820,3820,3820,3820,0
20230628,155200,534589540,3820,3820,3820,3820,0
20230628,155100,534589540,3820,3820,3820,3820,0
20230628,155000,534589540,3820,3820,3820,3820,0
20230628,154900,534589540,3820,3820,3820,3820,0
20230628,154800,534589540,3820,3820,3820,3820,0
20230628,154700,534589540,3820,3820,3820,3820,0
20230628,154600,534589540,3820,3820,3820,3820,0
20230628,154500,534589540,3820,3820,3820,3820,0
20230628,154400,534589540,3820,3820,3820,3820,0
20230628,154300,534589540,3820,3820,3820,3820,0
20230628,154200,534589540,3820,3820,3820,3820,0
20230628,154100,534589540,3820,3820,3820,3820,0
20230628,154000,534589540,3820,3820,3820,3820,0
20230628,153900,534589540,3820,3820,3820,3820,0
20230628,153800,534589540,3820,3820,3820,3820,0
20230628,153700,534589540,3820,3820,3820,3820,7100
20230628,153600,534589540,3820,3820,3820,3820,0
20230628,153500,534589540,3820,3820,3820,3820,0
20230628,153400,534589540,3820,3820,3820,3820,0
20230628,153300,534589540,3820,3820,3820,3820,0
20230628,153200,534589540,3820,3820,3820,3820,0
20230628,153100,534589540,3820,3820,3820,3820,0
20230628,153000,534589540,3820,3820,3820,3820,7100
20230628,152900,507467540,3825,3825,3825,3825,0
20230628,152800,507467540,3825,3825,3825,3825,0
20230628,152700,507467540,3825,3825,3825,3825,0
20230628,152600,507467540,3825,3825,3825,3825,0
20230628,152500,507467540,3825,3825,3825,3825,0
20230628,152400,507467540,3825,3825,3825,3825,0
20230628,152300,507467540,3825,3825,3825,3825,0
20230628,152200,507467540,3825,3825,3825,3825,0
20230628,152100,507467540,3825,3825,3825,3825,0
20230628,152000,507467540,3825,3825,3825,3825,0
20230628,151900,507467540,3825,3825,3825,3825,3582
20230628,151800,493766390,3825,3825,3830,3825,460
20230628,151700,492006885,3830,3830,3830,3830,401
20230628,151600,490471055,3825,3825,3830,3825,525
20230628,151500,488462880,3835,3830,3835,3825,547
20230628,151400,486367140,3830,3825,3830,3825,2751
20230628,151300,475844560,3835,3830,3835,3830,243
20230628,151200,474913655,3835,3830,3835,3830,2812
20230628,151100,464143685,3835,3835,3835,3835,16
20230628,151000,464082325,3830,3835,3835,3830,601
20230628,150900,461780490,3830,3835,3835,3830,113
20230628,150800,461347695,3830,3830,3830,3830,300
20230628,150700,460198695,3835,3830,3835,3830,28
20230628,150600,460091360,3830,3835,3835,3830,903
20230628,150500,456632865,3830,3830,3835,3830,430
20230628,150400,454985960,3830,3830,3830,3830,50
20230628,150300,454794460,3835,3835,3835,3835,1
20230628,150200,454790625,3830,3830,3830,3830,2773
20230628,150100,444170035,3835,3835,3835,3835,0
20230628,150000,444170035,3835,3835,3835,3835,5
20230628,145900,444150860,3835,3835,3835,3835,0
20230628,145800,444150860,3835,3830,3835,3830,1000
20230628,145700,440320060,3830,3830,3830,3830,20
20230628,145600,440243460,3830,3830,3830,3830,50
20230628,145500,440051960,3830,3830,3830,3830,700
20230628,145400,437370960,3835,3835,3835,3835,60
20230628,145300,437140860,3835,3835,3835,3830,1299
20230628,145200,432165620,3835,3835,3835,3835,9
20230628,145100,432131105,3835,3830,3835,3830,134
20230628,145000,431617880,3835,3835,3835,3835,0
20230628,144900,431617880,3835,3835,3835,3835,40
20230628,144800,431464480,3835,3835,3835,3835,0
20230628,144700,431464480,3835,3835,3835,3835,2
20230628,144600,431456810,3835,3835,3835,3835,0
20230628,144500,431456810,3835,3835,3835,3835,0
20230628,144400,431456810,3835,3835,3835,3835,50
20230628,144300,431265060,3835,3835,3835,3835,445
20230628,144200,429558485,3830,3830,3830,3830,150
20230628,144100,428983985,3835,3830,3835,3830,3634
20230628,144000,415065760,3835,3830,3835,3830,91
20230628,143900,414717225,3835,3830,3835,3830,102
20230628,143800,414326555,3830,3830,3835,3830,631
20230628,143700,411909820,3830,3830,3835,3830,1266
20230628,143600,407061035,3835,3835,3835,3835,130
20230628,143500,406562485,3840,3840,3840,3840,0
20230628,143400,406562485,3840,3835,3840,3835,2
20230628,143300,406554810,3835,3840,3840,3835,1012
20230628,143200,402673785,3840,3840,3840,3840,0
20230628,143100,402673785,3840,3840,3840,3840,595
20230628,143000,400388985,3840,3840,3840,3840,313
20230628,142900,399187065,3840,3840,3840,3830,5046
20230628,142800,379814925,3840,3840,3840,3840,2998
20230628,142700,368302605,3840,3840,3840,3840,0
20230628,142600,368302605,3840,3835,3840,3835,1107
20230628,142500,364056725,3840,3840,3840,3840,0
20230628,142400,364056725,3840,3840,3840,3840,62
20230628,142300,363818645,3840,3840,3840,3840,0
20230628,142200,363818645,3840,3840,3840,3840,0
20230628,142100,363818645,3840,3840,3840,3840,1
20230628,142000,363814805,3840,3840,3840,3840,1
20230628,141900,363810965,3835,3835,3835,3835,108
20230628,141800,363396785,3830,3835,3835,3830,86
20230628,141700,363067295,3840,3840,3840,3840,6
20230628,141600,363044255,3840,3840,3840,3840,1
20230628,141500,363040415,3835,3835,3835,3835,571
20230628,141400,360850630,3835,3835,3835,3835,23
20230628,141300,360762425,3835,3835,3835,3835,0
20230628,141200,360762425,3835,3835,3835,3835,0
20230628,141100,360762425,3835,3835,3835,3835,0
20230628,141000,360762425,3835,3835,3835,3835,52
20230628,140900,360563005,3835,3835,3835,3835,1
20230628,140800,360559170,3830,3835,3835,3830,2
20230628,140700,360551505,3835,3835,3835,3835,111
20230628,140600,360125820,3830,3830,3830,3830,101
20230628,140500,359738990,3835,3835,3835,3835,5
20230628,140400,359719815,3835,3835,3835,3835,69
20230628,140300,359455200,3835,3835,3835,3835,50
20230628,140200,359263450,3835,3835,3835,3835,0
20230628,140100,359263450,3835,3835,3835,3835,222
20230628,140000,358412080,3830,3830,3830,3830,2052
20230628,135900,350552920,3835,3835,3835,3830,1110
20230628,135800,346301070,3835,3835,3835,3835,200
20230628,135700,345534070,3835,3835,3835,3835,6
20230628,135600,345511060,3835,3835,3835,3835,0
20230628,135500,345511060,3835,3835,3835,3835,0
20230628,135400,345511060,3835,3835,3835,3835,0
20230628,135300,345511060,3835,3835,3835,3835,0
20230628,135200,345511060,3835,3835,3835,3835,0
20230628,135100,345511060,3835,3835,3835,3835,0
20230628,135000,345511060,3835,3830,3835,3830,2
20230628,134900,345503395,3835,3835,3835,3835,20
20230628,134800,345426695,3835,3830,3835,3830,1266
20230628,134700,340574585,3835,3835,3835,3835,0
20230628,134600,340574585,3835,3835,3835,3835,0
20230628,134500,340574585,3835,3835,3835,3835,354
20230628,134400,339216995,3835,3840,3840,3835,593
20230628,134300,336942835,3835,3835,3835,3835,1200
20230628,134200,332340835,3840,3840,3840,3835,211
20230628,134100,331531145,3840,3840,3840,3840,0
20230628,134000,331531145,3840,3835,3840,3835,501
20230628,133900,329609805,3840,3840,3840,3840,27
20230628,133800,329506125,3840,3840,3840,3840,11
20230628,133700,329463885,3840,3840,3840,3840,0
20230628,133600,329463885,3840,3840,3840,3840,3
20230628,133500,329452365,3840,3840,3840,3840,0
20230628,133400,329452365,3840,3835,3840,3835,101
20230628,133300,329065025,3840,3835,3840,3835,37
20230628,133200,328923125,3840,3840,3840,3840,0
20230628,133100,328923125,3840,3840,3840,3840,1000
20230628,133000,325083125,3840,3840,3840,3835,504
20230628,132900,323150265,3835,3835,3835,3835,400
20230628,132800,321616265,3840,3840,3840,3840,1
20230628,132700,321612425,3835,3835,3835,3835,212
20230628,132600,320799405,3835,3835,3835,3835,1738
20230628,132500,314134175,3840,3840,3840,3840,100
20230628,132400,313750175,3840,3840,3840,3840,0
20230628,132300,313750175,3840,3840,3840,3840,360
20230628,132200,312367775,3840,3840,3840,3840,0
20230628,132100,312367775,3840,3840,3840,3840,0
20230628,132000,312367775,3840,3840,3840,3840,0
20230628,131900,312367775,3840,3840,3840,3840,3
20230628,131800,312356255,3840,3840,3840,3840,0
20230628,131700,312356255,3840,3840,3840,3840,0
20230628,131600,312356255,3840,3840,3840,3840,1
20230628,131500,312352415,3835,3835,3835,3835,0
20230628,131400,312352415,3835,3835,3835,3835,0
20230628,131300,312352415,3835,3835,3835,3835,0
20230628,131200,312352415,3835,3835,3835,3835,0
20230628,131100,312352415,3835,3835,3835,3835,0
20230628,131000,312352415,3835,3835,3835,3835,150
20230628,130900,311777165,3840,3840,3840,3840,1
20230628,130800,311773325,3835,3835,3835,3835,100
20230628,130700,311389825,3835,3840,3840,3835,22
20230628,130600,311305445,3840,3840,3840,3840,0
20230628,130500,311305445,3840,3840,3840,3840,0
20230628,130400,311305445,3840,3840,3840,3840,0
20230628,130300,311305445,3840,3840,3840,3840,0
20230628,130200,311305445,3840,3840,3840,3840,1
20230628,130100,311301605,3840,3840,3840,3840,0
20230628,130000,311301605,3840,3840,3840,3840,1500
20230628,125900,305541605,3840,3840,3840,3840,0
20230628,125800,305541605,3840,3840,3840,3840,0
20230628,125700,305541605,3840,3840,3840,3840,1
20230628,125600,305537765,3830,3835,3835,3830,1000
20230628,125500,301706935,3840,3840,3840,3840,1
20230628,125400,301703095,3835,3835,3835,3835,1280
20230628,125300,296794295,3835,3835,3835,3835,53
20230628,125200,296591040,3835,3835,3835,3835,0
20230628,125100,296591040,3835,3835,3835,3835,0
20230628,125000,296591040,3835,3835,3835,3835,0
20230628,124900,296591040,3835,3835,3835,3835,500
20230628,124800,294673540,3835,3835,3835,3835,2339
20230628,124700,285703475,3835,3835,3835,3835,0
20230628,124600,285703475,3835,3835,3835,3835,10
20230628,124500,285665125,3835,3830,3835,3830,266
20230628,124400,284646340,3835,3835,3835,3835,78
20230628,124300,284347210,3835,3835,3835,3835,0
20230628,124200,284347210,3835,3835,3835,3835,1
20230628,124100,284343375,3835,3830,3835,3830,61
20230628,124000,284109740,3835,3835,3835,3835,6
20230628,123900,284086730,3830,3830,3830,3830,0
20230628,123800,284086730,3830,3830,3830,3830,75
20230628,123700,283799480,3835,3835,3835,3835,0
20230628,123600,283799480,3835,3835,3835,3835,1
20230628,123500,283795645,3830,3830,3830,3830,0
20230628,123400,283795645,3830,3830,3830,3830,78
20230628,123300,283496905,3835,3835,3835,3835,0
20230628,123200,283496905,3835,3835,3835,3835,0
20230628,123100,283496905,3835,3835,3835,3835,0
20230628,123000,283496905,3835,3835,3835,3835,0
20230628,122900,283496905,3835,3835,3835,3835,0
20230628,122800,283496905,3835,3835,3835,3835,1
20230628,122700,283493070,3835,3835,3835,3835,0
20230628,122600,283493070,3835,3835,3835,3835,0
20230628,122500,283493070,3835,3835,3835,3835,0
20230628,122400,283493070,3835,3835,3835,3835,10
20230628,122300,283454720,3835,3835,3835,3830,13
20230628,122200,283404875,3835,3835,3835,3835,0
20230628,122100,283404875,3835,3835,3835,3835,0
20230628,122000,283404875,3835,3835,3835,3835,10
20230628,121900,283366525,3835,3835,3835,3835,3
20230628,121800,283355020,3830,3840,3840,3830,33
20230628,121700,283228465,3840,3840,3840,3840,1
20230628,121600,283224625,3835,3835,3835,3835,11
20230628,121500,283182440,3835,3835,3835,3835,359
20230628,121400,281805675,3840,3840,3840,3840,0
20230628,121300,281805675,3840,3840,3840,3840,0
20230628,121200,281805675,3840,3840,3840,3840,1
20230628,121100,281801835,3835,3835,3835,3835,127
20230628,121000,281314790,3840,3840,3840,3840,0
20230628,120900,281314790,3840,3840,3840,3840,0
20230628,120800,281314790,3840,3840,3840,3840,2
20230628,120700,281307110,3835,3835,3835,3835,349
20230628,120600,279968695,3840,3840,3840,3840,1
20230628,120500,279964855,3835,3835,3835,3835,400
20230628,120400,278430855,3840,3840,3840,3840,0
20230628,120300,278430855,3840,3840,3840,3840,0
20230628,120200,278430855,3840,3840,3840,3840,0
20230628,120100,278430855,3840,3840,3840,3840,0
20230628,120000,278430855,3840,3840,3840,3840,0
20230628,115900,278430855,3840,3840,3840,3840,1
20230628,115800,278427015,3835,3835,3835,3835,0
20230628,115700,278427015,3835,3835,3835,3835,0
20230628,115600,278427015,3835,3835,3835,3835,3
20230628,115500,278415510,3835,3835,3835,3835,1
20230628,115400,278411675,3835,3835,3835,3835,0
20230628,115300,278411675,3835,3835,3835,3835,0
20230628,115200,278411675,3835,3835,3835,3835,878
20230628,115100,275044545,3835,3835,3835,3835,40
20230628,115000,274891145,3835,3835,3835,3835,60
20230628,114900,274661045,3830,3830,3830,3830,0
20230628,114800,274661045,3830,3830,3830,3830,220
20230628,114700,273818445,3830,3830,3830,3830,0
20230628,114600,273818445,3830,3835,3835,3830,3559
20230628,114500,260180915,3840,3840,3840,3840,1
20230628,114400,260177075,3840,3840,3840,3840,1
20230628,114300,260173235,3840,3840,3840,3840,0
20230628,114200,260173235,3840,3840,3840,3840,0
20230628,114100,260173235,3840,3840,3840,3840,0
20230628,114000,260173235,3840,3840,3840,3840,103
20230628,113900,259777715,3835,3835,3835,3835,0
20230628,113800,259777715,3835,3835,3835,3835,0
20230628,113700,259777715,3835,3835,3835,3835,991
20230628,113600,255977230,3835,3835,3835,3835,1909
20230628,113500,248656215,3830,3830,3830,3830,0
20230628,113400,248656215,3830,3830,3830,3830,0
20230628,113300,248656215,3830,3830,3830,3830,0
20230628,113200,248656215,3830,3830,3830,3830,0
20230628,113100,248656215,3830,3830,3830,3830,2000
20230628,113000,240996215,3835,3835,3835,3835,0
20230628,112900,240996215,3835,3835,3835,3835,0
20230628,112800,240996215,3835,3830,3835,3830,421
20230628,112700,239381780,3835,3835,3835,3835,0
20230628,112600,239381780,3835,3835,3835,3835,0
20230628,112500,239381780,3835,3835,3835,3830,601
20230628,112400,237079445,3835,3835,3835,3835,1
20230628,112300,237075610,3830,3835,3835,3830,61
20230628,112200,236841975,3830,3835,3835,3830,1001
20230628,112100,233008140,3830,3835,3835,3830,362
20230628,112000,231621655,3835,3835,3835,3835,37
20230628,111900,231479760,3835,3835,3835,3835,9
20230628,111800,231445245,3835,3835,3835,3835,22
20230628,111700,231360875,3830,3830,3835,3830,1250
20230628,111600,226573325,3835,3835,3835,3835,2
20230628,111500,226565655,3835,3835,3835,3835,0
20230628,111400,226565655,3835,3835,3835,3835,1
20230628,111300,226561820,3835,3835,3835,3835,0
20230628,111200,226561820,3835,3835,3835,3835,21
20230628,111100,226481285,3835,3835,3835,3835,809
20230628,111000,223378770,3835,3835,3835,3835,11
20230628,110900,223336585,3840,3840,3840,3840,10
20230628,110800,223298185,3840,3840,3840,3840,0
20230628,110700,223298185,3840,3840,3840,3840,59
20230628,110600,223071625,3840,3835,3840,3835,3301
20230628,110500,210412285,3830,3830,3830,3830,488
20230628,110400,208543245,3830,3830,3830,3830,0
20230628,110300,208543245,3830,3830,3830,3830,0
20230628,110200,208543245,3830,3830,3830,3825,429
20230628,110100,206900180,3835,3825,3835,3825,801
20230628,110000,203836345,3825,3830,3835,3825,2710
20230628,105900,193459540,3835,3830,3835,3830,2002
20230628,105800,185791870,3835,3835,3835,3835,0
20230628,105700,185791870,3835,3835,3835,3835,0
20230628,105600,185791870,3835,3835,3835,3835,0
20230628,105500,185791870,3835,3835,3835,3835,20
20230628,105400,185715170,3835,3835,3835,3835,39
20230628,105300,185565605,3835,3835,3835,3835,0
20230628,105200,185565605,3835,3835,3835,3835,120
20230628,105100,185105405,3835,3835,3835,3835,100
20230628,105000,184721905,3835,3835,3835,3835,0
20230628,104900,184721905,3835,3835,3835,3830,604
20230628,104800,182408080,3830,3835,3835,3830,101
20230628,104700,182021095,3840,3840,3840,3840,5
20230628,104600,182001895,3840,3840,3840,3840,25
20230628,104500,181905895,3840,3840,3840,3840,30
20230628,104400,181790695,3840,3835,3840,3835,421
20230628,104300,180176050,3835,3835,3835,3835,371
20230628,104200,178753265,3835,3835,3835,3835,13
20230628,104100,178703410,3835,3835,3835,3830,648
20230628,104000,176218430,3835,3830,3835,3830,101
20230628,103900,175831595,3835,3835,3835,3830,6
20230628,103800,175808605,3830,3830,3830,3830,272
20230628,103700,174766845,3830,3830,3830,3830,100
20230628,103600,174383845,3835,3835,3835,3835,0
20230628,103500,174383845,3835,3835,3835,3835,30
20230628,103400,174268795,3835,3835,3835,3835,0
20230628,103300,174268795,3835,3835,3835,3835,0
20230628,103200,174268795,3835,3835,3835,3835,11
20230628,103100,174226610,3835,3835,3835,3835,0
20230628,103000,174226610,3835,3835,3835,3835,1
20230628,102900,174222775,3830,3835,3835,3830,230
20230628,102800,173341725,3835,3835,3835,3835,0
20230628,102700,173341725,3835,3830,3835,3830,21
20230628,102600,173261240,3835,3830,3835,3830,502
20230628,102500,171336075,3835,3835,3835,3835,0
20230628,102400,171336075,3835,3835,3835,3835,100
20230628,102300,170952575,3835,3835,3835,3835,0
20230628,102200,170952575,3835,3835,3835,3835,2
20230628,102100,170944905,3835,3835,3835,3835,0
20230628,102000,170944905,3835,3830,3835,3825,1139
20230628,101900,166588205,3825,3825,3825,3825,0
20230628,101800,166588205,3825,3830,3830,3825,5650
20230628,101700,144970395,3840,3840,3840,3840,0
20230628,101600,144970395,3840,3840,3840,3840,0
20230628,101500,144970395,3840,3840,3840,3840,0
20230628,101400,144970395,3840,3840,3840,3840,0
20230628,101300,144970395,3840,3840,3840,3840,0
20230628,101200,144970395,3840,3840,3840,3840,2
20230628,101100,144962715,3840,3830,3840,3830,507
20230628,101000,143020835,3830,3830,3830,3830,101
20230628,100900,142634005,3840,3840,3840,3840,1
20230628,100800,142630165,3830,3830,3830,3830,5
20230628,100700,142611015,3830,3835,3840,3830,306
20230628,100600,141438480,3835,3835,3835,3835,5
20230628,100500,141419305,3840,3840,3840,3840,0
20230628,100400,141419305,3840,3840,3840,3840,50
20230628,100300,141227305,3840,3840,3840,3840,1
20230628,100200,141223465,3830,3830,3830,3830,362
20230628,100100,139837005,3830,3835,3835,3830,1003
20230628,100000,135994015,3840,3840,3840,3840,44
20230628,095900,135825055,3840,3840,3840,3840,2
20230628,095800,135817375,3840,3840,3840,3840,416
20230628,095700,134219935,3840,3840,3840,3840,0
20230628,095600,134219935,3840,3840,3840,3840,502
20230628,095500,132292255,3840,3840,3840,3840,0
20230628,095400,132292255,3840,3840,3840,3840,0
20230628,095300,132292255,3840,3840,3840,3840,100
20230628,095200,131908255,3840,3840,3840,3840,3
20230628,095100,131896735,3840,3840,3840,3840,5
20230628,095000,131877535,3840,3835,3840,3835,111
20230628,094900,131451835,3830,3830,3830,3830,30
20230628,094800,131336935,3835,3835,3835,3835,100
20230628,094700,130953435,3835,3835,3835,3835,335
20230628,094600,129668710,3835,3835,3835,3835,0
20230628,094500,129668710,3835,3830,3835,3830,975
20230628,094400,125934425,3835,3835,3835,3835,46
20230628,094300,125758015,3835,3830,3835,3830,51
20230628,094200,125562680,3830,3835,3835,3830,424
20230628,094100,123938495,3840,3840,3840,3840,27
20230628,094000,123834815,3840,3835,3840,3835,77
20230628,093900,123539465,3835,3835,3835,3835,5
20230628,093800,123520290,3835,3835,3835,3825,128
20230628,093700,123030465,3835,3835,3835,3835,1
20230628,093600,123026630,3835,3835,3835,3835,502
20230628,093500,121101460,3835,3835,3835,3830,418
20230628,093400,119499430,3830,3830,3830,3830,1349
20230628,093300,114332760,3835,3835,3835,3835,107
20230628,093200,113922415,3835,3835,3835,3835,0
20230628,093100,113922415,3835,3840,3840,3835,495
20230628,093000,112024085,3830,3830,3840,3830,996
20230628,092900,108209205,3830,3830,3830,3830,820
20230628,092800,105068605,3830,3835,3835,3830,491
20230628,092700,103187150,3830,3830,3830,3830,13
20230628,092600,103137360,3840,3840,3840,3840,0
20230628,092500,103137360,3840,3835,3840,3835,50
20230628,092400,102945605,3835,3840,3840,3835,53
20230628,092300,102742340,3840,3840,3840,3840,2
20230628,092200,102734660,3840,3840,3840,3840,88
20230628,092100,102396740,3835,3835,3835,3835,1
20230628,092000,102392905,3835,3835,3835,3835,10
20230628,091900,102354555,3835,3835,3835,3835,1
20230628,091800,102350720,3840,3835,3840,3835,22
20230628,091700,102266245,3845,3845,3845,3845,0
20230628,091600,102266245,3845,3845,3845,3845,106
20230628,091500,101858675,3825,3840,3845,3825,1602
20230628,091400,95700130,3845,3845,3845,3845,0
20230628,091300,95700130,3845,3845,3845,3845,2
20230628,091200,95692440,3825,3845,3845,3825,1007
20230628,091100,91840585,3845,3825,3845,3825,473
20230628,091000,90025900,3825,3845,3845,3825,7378
20230628,090900,61768200,3845,3850,3850,3845,2
20230628,090800,61760505,3830,3835,3850,3830,272
20230628,090700,60717635,3850,3835,3850,3835,7056
20230628,090600,33657830,3850,3835,3850,3835,11
20230628,090500,33615630,3835,3835,3835,3835,5730
20230628,090400,11641080,3855,3855,3855,3855,0
20230628,090300,11641080,3855,3855,3855,3855,1
20230628,090200,11637225,3835,3835,3835,3835,2
20230628,090100,11629555,3835,3850,3850,3835,716
20230628,090000,8881950,3850,3850,3850,3850,2307