KissMeData/228340/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201800,118224545,3350,3350,3350,3350,1709
20230628,201700,118224545,3350,3350,3350,3350,0
20230628,201600,118224545,3350,3350,3350,3350,0
20230628,201500,118224545,3350,3350,3350,3350,0
20230628,201400,118224545,3350,3350,3350,3350,0
20230628,201300,118224545,3350,3350,3350,3350,0
20230628,201200,118224545,3350,3350,3350,3350,0
20230628,201100,118224545,3350,3350,3350,3350,0
20230628,201000,118224545,3350,3350,3350,3350,0
20230628,200900,118224545,3350,3350,3350,3350,0
20230628,200800,118224545,3350,3350,3350,3350,0
20230628,200700,118224545,3350,3350,3350,3350,0
20230628,200600,118224545,3350,3350,3350,3350,0
20230628,200500,118224545,3350,3350,3350,3350,0
20230628,200400,118224545,3350,3350,3350,3350,0
20230628,200300,118224545,3350,3350,3350,3350,0
20230628,200200,118224545,3350,3350,3350,3350,0
20230628,200100,118224545,3350,3350,3350,3350,0
20230628,200000,118224545,3350,3350,3350,3350,0
20230628,195900,118224545,3350,3350,3350,3350,0
20230628,195800,118224545,3350,3350,3350,3350,0
20230628,195700,118224545,3350,3350,3350,3350,0
20230628,195600,118224545,3350,3350,3350,3350,0
20230628,195500,118224545,3350,3350,3350,3350,0
20230628,195400,118224545,3350,3350,3350,3350,0
20230628,195300,118224545,3350,3350,3350,3350,0
20230628,195200,118224545,3350,3350,3350,3350,0
20230628,195100,118224545,3350,3350,3350,3350,0
20230628,195000,118224545,3350,3350,3350,3350,0
20230628,194900,118224545,3350,3350,3350,3350,0
20230628,194800,118224545,3350,3350,3350,3350,1709
20230628,194700,118224545,3350,3350,3350,3350,0
20230628,194600,118224545,3350,3350,3350,3350,0
20230628,194500,118224545,3350,3350,3350,3350,0
20230628,194400,118224545,3350,3350,3350,3350,0
20230628,194300,118224545,3350,3350,3350,3350,0
20230628,194200,118224545,3350,3350,3350,3350,0
20230628,194100,118224545,3350,3350,3350,3350,0
20230628,194000,118224545,3350,3350,3350,3350,0
20230628,193900,118224545,3350,3350,3350,3350,0
20230628,193800,118224545,3350,3350,3350,3350,0
20230628,193700,118224545,3350,3350,3350,3350,0
20230628,193600,118224545,3350,3350,3350,3350,0
20230628,193500,118224545,3350,3350,3350,3350,0
20230628,193400,118224545,3350,3350,3350,3350,0
20230628,193300,118224545,3350,3350,3350,3350,0
20230628,193200,118224545,3350,3350,3350,3350,0
20230628,193100,118224545,3350,3350,3350,3350,0
20230628,193000,118224545,3350,3350,3350,3350,0
20230628,192900,118224545,3350,3350,3350,3350,0
20230628,192800,118224545,3350,3350,3350,3350,0
20230628,192700,118224545,3350,3350,3350,3350,0
20230628,192600,118224545,3350,3350,3350,3350,0
20230628,192500,118224545,3350,3350,3350,3350,0
20230628,192400,118224545,3350,3350,3350,3350,0
20230628,192300,118224545,3350,3350,3350,3350,0
20230628,192200,118224545,3350,3350,3350,3350,0
20230628,192100,118224545,3350,3350,3350,3350,0
20230628,192000,118224545,3350,3350,3350,3350,0
20230628,191900,118224545,3350,3350,3350,3350,0
20230628,191800,118224545,3350,3350,3350,3350,1709
20230628,191700,118224545,3350,3350,3350,3350,0
20230628,191600,118224545,3350,3350,3350,3350,0
20230628,191500,118224545,3350,3350,3350,3350,0
20230628,191400,118224545,3350,3350,3350,3350,0
20230628,191300,118224545,3350,3350,3350,3350,0
20230628,191200,118224545,3350,3350,3350,3350,0
20230628,191100,118224545,3350,3350,3350,3350,0
20230628,191000,118224545,3350,3350,3350,3350,0
20230628,190900,118224545,3350,3350,3350,3350,0
20230628,190800,118224545,3350,3350,3350,3350,0
20230628,190700,118224545,3350,3350,3350,3350,0
20230628,190600,118224545,3350,3350,3350,3350,0
20230628,190500,118224545,3350,3350,3350,3350,0
20230628,190400,118224545,3350,3350,3350,3350,0
20230628,190300,118224545,3350,3350,3350,3350,0
20230628,190200,118224545,3350,3350,3350,3350,0
20230628,190100,118224545,3350,3350,3350,3350,0
20230628,190000,118224545,3350,3350,3350,3350,0
20230628,185900,118224545,3350,3350,3350,3350,0
20230628,185800,118224545,3350,3350,3350,3350,0
20230628,185700,118224545,3350,3350,3350,3350,0
20230628,185600,118224545,3350,3350,3350,3350,0
20230628,185500,118224545,3350,3350,3350,3350,0
20230628,185400,118224545,3350,3350,3350,3350,0
20230628,185300,118224545,3350,3350,3350,3350,0
20230628,185200,118224545,3350,3350,3350,3350,0
20230628,185100,118224545,3350,3350,3350,3350,0
20230628,185000,118224545,3350,3350,3350,3350,0
20230628,184900,118224545,3350,3350,3350,3350,0
20230628,184800,118224545,3350,3350,3350,3350,1709
20230628,184700,118224545,3350,3350,3350,3350,0
20230628,184600,118224545,3350,3350,3350,3350,0
20230628,184500,118224545,3350,3350,3350,3350,0
20230628,184400,118224545,3350,3350,3350,3350,0
20230628,184300,118224545,3350,3350,3350,3350,0
20230628,184200,118224545,3350,3350,3350,3350,0
20230628,184100,118224545,3350,3350,3350,3350,0
20230628,184000,118224545,3350,3350,3350,3350,0
20230628,183900,118224545,3350,3350,3350,3350,0
20230628,183800,118224545,3350,3350,3350,3350,0
20230628,183700,118224545,3350,3350,3350,3350,0
20230628,183600,118224545,3350,3350,3350,3350,0
20230628,183500,118224545,3350,3350,3350,3350,0
20230628,183400,118224545,3350,3350,3350,3350,0
20230628,183300,118224545,3350,3350,3350,3350,0
20230628,183200,118224545,3350,3350,3350,3350,0
20230628,183100,118224545,3350,3350,3350,3350,0
20230628,183000,118224545,3350,3350,3350,3350,0
20230628,182900,118224545,3350,3350,3350,3350,0
20230628,182800,118224545,3350,3350,3350,3350,0
20230628,182700,118224545,3350,3350,3350,3350,0
20230628,182600,118224545,3350,3350,3350,3350,0
20230628,182500,118224545,3350,3350,3350,3350,0
20230628,182400,118224545,3350,3350,3350,3350,0
20230628,182300,118224545,3350,3350,3350,3350,0
20230628,182200,118224545,3350,3350,3350,3350,0
20230628,182100,118224545,3350,3350,3350,3350,0
20230628,182000,118224545,3350,3350,3350,3350,0
20230628,181900,118224545,3350,3350,3350,3350,0
20230628,181800,118224545,3350,3350,3350,3350,1709
20230628,181700,118224545,3350,3350,3350,3350,0
20230628,181600,118224545,3350,3350,3350,3350,0
20230628,181500,118224545,3350,3350,3350,3350,0
20230628,181400,118224545,3350,3350,3350,3350,0
20230628,181300,118224545,3350,3350,3350,3350,0
20230628,181200,118224545,3350,3350,3350,3350,0
20230628,181100,118224545,3350,3350,3350,3350,0
20230628,181000,118224545,3350,3350,3350,3350,0
20230628,180900,118224545,3350,3350,3350,3350,0
20230628,180800,118224545,3350,3350,3350,3350,0
20230628,180700,118224545,3350,3350,3350,3350,0
20230628,180600,118224545,3350,3350,3350,3350,0
20230628,180500,118224545,3350,3350,3350,3350,0
20230628,180400,118224545,3350,3350,3350,3350,0
20230628,180300,118224545,3350,3350,3350,3350,0
20230628,180200,118224545,3350,3350,3350,3350,0
20230628,180100,118224545,3350,3350,3350,3350,0
20230628,180000,118224545,3350,3350,3350,3350,0
20230628,175900,118224545,3350,3350,3350,3350,0
20230628,175800,118224545,3350,3350,3350,3350,0
20230628,175700,118224545,3350,3350,3350,3350,0
20230628,175600,118224545,3350,3350,3350,3350,0
20230628,175500,118224545,3350,3350,3350,3350,0
20230628,175400,118224545,3350,3350,3350,3350,0
20230628,175300,118224545,3350,3350,3350,3350,0
20230628,175200,118224545,3350,3350,3350,3350,0
20230628,175100,118224545,3350,3350,3350,3350,0
20230628,175000,118224545,3350,3350,3350,3350,0
20230628,174900,118224545,3350,3350,3350,3350,0
20230628,174800,118224545,3350,3350,3350,3350,1709
20230628,174700,118224545,3350,3350,3350,3350,0
20230628,174600,118224545,3350,3350,3350,3350,0
20230628,174500,118224545,3350,3350,3350,3350,0
20230628,174400,118224545,3350,3350,3350,3350,0
20230628,174300,118224545,3350,3350,3350,3350,0
20230628,174200,118224545,3350,3350,3350,3350,0
20230628,174100,118224545,3350,3350,3350,3350,0
20230628,174000,118224545,3350,3350,3350,3350,0
20230628,173900,118224545,3350,3350,3350,3350,0
20230628,173800,118224545,3350,3350,3350,3350,0
20230628,173700,118224545,3350,3350,3350,3350,0
20230628,173600,118224545,3350,3350,3350,3350,0
20230628,173500,118224545,3350,3350,3350,3350,0
20230628,173400,118224545,3350,3350,3350,3350,0
20230628,173300,118224545,3350,3350,3350,3350,0
20230628,173200,118224545,3350,3350,3350,3350,0
20230628,173100,118224545,3350,3350,3350,3350,0
20230628,173000,118224545,3350,3350,3350,3350,0
20230628,172900,118224545,3350,3350,3350,3350,0
20230628,172800,118224545,3350,3350,3350,3350,0
20230628,172700,118224545,3350,3350,3350,3350,0
20230628,172600,118224545,3350,3350,3350,3350,0
20230628,172500,118224545,3350,3350,3350,3350,0
20230628,172400,118224545,3350,3350,3350,3350,0
20230628,172300,118224545,3350,3350,3350,3350,0
20230628,172200,118224545,3350,3350,3350,3350,0
20230628,172100,118224545,3350,3350,3350,3350,0
20230628,172000,118224545,3350,3350,3350,3350,0
20230628,171900,118224545,3350,3350,3350,3350,0
20230628,171800,118224545,3350,3350,3350,3350,1709
20230628,171700,118224545,3350,3350,3350,3350,0
20230628,171600,118224545,3350,3350,3350,3350,0
20230628,171500,118224545,3350,3350,3350,3350,0
20230628,171400,118224545,3350,3350,3350,3350,0
20230628,171300,118224545,3350,3350,3350,3350,0
20230628,171200,118224545,3350,3350,3350,3350,0
20230628,171100,118224545,3350,3350,3350,3350,0
20230628,171000,118224545,3350,3350,3350,3350,0
20230628,170900,118224545,3350,3350,3350,3350,0
20230628,170800,118224545,3350,3350,3350,3350,0
20230628,170700,118224545,3350,3350,3350,3350,0
20230628,170600,118224545,3350,3350,3350,3350,0
20230628,170500,118224545,3350,3350,3350,3350,0
20230628,170400,118224545,3350,3350,3350,3350,0
20230628,170300,118224545,3350,3350,3350,3350,0
20230628,170200,118224545,3350,3350,3350,3350,0
20230628,170100,118224545,3350,3350,3350,3350,0
20230628,170000,118224545,3350,3350,3350,3350,0
20230628,165900,118224545,3350,3350,3350,3350,0
20230628,165800,118224545,3350,3350,3350,3350,0
20230628,165700,118224545,3350,3350,3350,3350,0
20230628,165600,118224545,3350,3350,3350,3350,0
20230628,165500,118224545,3350,3350,3350,3350,0
20230628,165400,118224545,3350,3350,3350,3350,0
20230628,165300,118224545,3350,3350,3350,3350,0
20230628,165200,118224545,3350,3350,3350,3350,0
20230628,165100,118224545,3350,3350,3350,3350,0
20230628,165000,118224545,3350,3350,3350,3350,0
20230628,164900,118224545,3350,3350,3350,3350,0
20230628,164800,118224545,3350,3350,3350,3350,1709
20230628,164700,118224545,3350,3350,3350,3350,0
20230628,164600,118224545,3350,3350,3350,3350,0
20230628,164500,118224545,3350,3350,3350,3350,0
20230628,164400,118224545,3350,3350,3350,3350,0
20230628,164300,118224545,3350,3350,3350,3350,0
20230628,164200,118224545,3350,3350,3350,3350,0
20230628,164100,118224545,3350,3350,3350,3350,0
20230628,164000,118224545,3350,3350,3350,3350,0
20230628,163900,118224545,3350,3350,3350,3350,0
20230628,163800,118224545,3350,3350,3350,3350,0
20230628,163700,118224545,3350,3350,3350,3350,0
20230628,163600,118224545,3350,3350,3350,3350,0
20230628,163500,118224545,3350,3350,3350,3350,0
20230628,163400,118224545,3350,3350,3350,3350,0
20230628,163300,118224545,3350,3350,3350,3350,0
20230628,163200,118224545,3350,3350,3350,3350,0
20230628,163100,118224545,3350,3350,3350,3350,0
20230628,163000,118224545,3350,3350,3350,3350,0
20230628,162900,118224545,3350,3350,3350,3350,0
20230628,162800,118224545,3350,3350,3350,3350,0
20230628,162700,118224545,3350,3350,3350,3350,0
20230628,162600,118224545,3350,3350,3350,3350,0
20230628,162500,118224545,3350,3350,3350,3350,0
20230628,162400,118224545,3350,3350,3350,3350,0
20230628,162300,118224545,3350,3350,3350,3350,0
20230628,162200,118224545,3350,3350,3350,3350,0
20230628,162100,118224545,3350,3350,3350,3350,0
20230628,162000,118224545,3350,3350,3350,3350,0
20230628,161900,118224545,3350,3350,3350,3350,0
20230628,161800,118224545,3350,3350,3350,3350,1709
20230628,161700,118224545,3350,3350,3350,3350,0
20230628,161600,118224545,3350,3350,3350,3350,0
20230628,161500,118224545,3350,3350,3350,3350,0
20230628,161400,118224545,3350,3350,3350,3350,0
20230628,161300,118224545,3350,3350,3350,3350,0
20230628,161200,118224545,3350,3350,3350,3350,0
20230628,161100,118224545,3350,3350,3350,3350,0
20230628,161000,118224545,3350,3350,3350,3350,0
20230628,160900,118224545,3350,3350,3350,3350,0
20230628,160800,118224545,3350,3350,3350,3350,0
20230628,160700,118224545,3350,3350,3350,3350,0
20230628,160600,118224545,3350,3350,3350,3350,0
20230628,160500,118224545,3350,3350,3350,3350,0
20230628,160400,118224545,3350,3350,3350,3350,0
20230628,160300,118224545,3350,3350,3350,3350,0
20230628,160200,118224545,3350,3350,3350,3350,0
20230628,160100,118224545,3350,3350,3350,3350,0
20230628,160000,118224545,3350,3350,3350,3350,0
20230628,155900,118224545,3350,3350,3350,3350,0
20230628,155800,118224545,3350,3350,3350,3350,0
20230628,155700,118224545,3350,3350,3350,3350,0
20230628,155600,118224545,3350,3350,3350,3350,0
20230628,155500,118224545,3350,3350,3350,3350,0
20230628,155400,118224545,3350,3350,3350,3350,0
20230628,155300,118224545,3350,3350,3350,3350,0
20230628,155200,118224545,3350,3350,3350,3350,0
20230628,155100,118224545,3350,3350,3350,3350,0
20230628,155000,118224545,3350,3350,3350,3350,0
20230628,154900,118224545,3350,3350,3350,3350,0
20230628,154800,118224545,3350,3350,3350,3350,1709
20230628,154700,118224545,3350,3350,3350,3350,0
20230628,154600,118224545,3350,3350,3350,3350,0
20230628,154500,118224545,3350,3350,3350,3350,0
20230628,154400,118224545,3350,3350,3350,3350,0
20230628,154300,118224545,3350,3350,3350,3350,0
20230628,154200,118224545,3350,3350,3350,3350,0
20230628,154100,118224545,3350,3350,3350,3350,0
20230628,154000,118224545,3350,3350,3350,3350,0
20230628,153900,118224545,3350,3350,3350,3350,0
20230628,153800,118224545,3350,3350,3350,3350,0
20230628,153700,118224545,3350,3350,3350,3350,0
20230628,153600,118224545,3350,3350,3350,3350,0
20230628,153500,118224545,3350,3350,3350,3350,0
20230628,153400,118224545,3350,3350,3350,3350,0
20230628,153300,118224545,3350,3350,3350,3350,0
20230628,153200,118224545,3350,3350,3350,3350,0
20230628,153100,118224545,3350,3350,3350,3350,0
20230628,153000,118224545,3350,3350,3350,3350,1709
20230628,152900,112499395,3345,3345,3345,3345,0
20230628,152800,112499395,3345,3345,3345,3345,0
20230628,152700,112499395,3345,3345,3345,3345,0
20230628,152600,112499395,3345,3345,3345,3345,0
20230628,152500,112499395,3345,3345,3345,3345,0
20230628,152400,112499395,3345,3345,3345,3345,0
20230628,152300,112499395,3345,3345,3345,3345,0
20230628,152200,112499395,3345,3345,3345,3345,0
20230628,152100,112499395,3345,3345,3345,3345,0
20230628,152000,112499395,3345,3345,3345,3345,0
20230628,151900,112499395,3345,3340,3345,3340,44
20230628,151800,112352235,3345,3340,3345,3340,89
20230628,151700,112054710,3345,3345,3345,3345,1
20230628,151600,112051365,3340,3350,3350,3340,62
20230628,151500,111843685,3350,3350,3350,3350,0
20230628,151400,111843685,3350,3350,3350,3350,0
20230628,151300,111843685,3350,3350,3350,3350,0
20230628,151200,111843685,3350,3350,3350,3350,0
20230628,151100,111843685,3350,3350,3350,3350,0
20230628,151000,111843685,3350,3350,3350,3350,1
20230628,150900,111840335,3345,3345,3345,3345,1
20230628,150800,111836990,3335,3335,3335,3335,1
20230628,150700,111833655,3345,3345,3345,3345,0
20230628,150600,111833655,3345,3345,3345,3345,0
20230628,150500,111833655,3345,3345,3345,3345,1
20230628,150400,111830310,3335,3335,3335,3335,5
20230628,150300,111813635,3345,3335,3345,3335,17
20230628,150200,111756920,3345,3345,3345,3345,0
20230628,150100,111756920,3345,3345,3345,3345,0
20230628,150000,111756920,3345,3345,3345,3345,0
20230628,145900,111756920,3345,3335,3345,3335,2
20230628,145800,111750240,3345,3345,3345,3345,0
20230628,145700,111750240,3345,3345,3345,3345,0
20230628,145600,111750240,3345,3345,3345,3345,0
20230628,145500,111750240,3345,3345,3345,3345,0
20230628,145400,111750240,3345,3345,3345,3345,1
20230628,145300,111746895,3335,3335,3335,3335,0
20230628,145200,111746895,3335,3340,3340,3335,6
20230628,145100,111726880,3335,3340,3340,3335,165
20230628,145000,111176130,3340,3340,3340,3340,0
20230628,144900,111176130,3340,3340,3340,3340,0
20230628,144800,111176130,3340,3340,3340,3340,2
20230628,144700,111169450,3345,3345,3345,3345,0
20230628,144600,111169450,3345,3345,3345,3345,0
20230628,144500,111169450,3345,3345,3345,3345,0
20230628,144400,111169450,3345,3345,3345,3345,0
20230628,144300,111169450,3345,3345,3345,3345,0
20230628,144200,111169450,3345,3345,3345,3345,0
20230628,144100,111169450,3345,3345,3345,3345,0
20230628,144000,111169450,3345,3345,3345,3345,0
20230628,143900,111169450,3345,3345,3345,3345,0
20230628,143800,111169450,3345,3345,3345,3345,0
20230628,143700,111169450,3345,3345,3345,3345,1690
20230628,143600,105516400,3345,3345,3345,3345,1
20230628,143500,105513055,3350,3350,3350,3350,51
20230628,143400,105342205,3355,3355,3355,3355,0
20230628,143300,105342205,3355,3355,3355,3355,0
20230628,143200,105342205,3355,3355,3355,3355,0
20230628,143100,105342205,3355,3355,3355,3355,0
20230628,143000,105342205,3355,3355,3355,3355,0
20230628,142900,105342205,3355,3355,3355,3355,0
20230628,142800,105342205,3355,3355,3355,3355,0
20230628,142700,105342205,3355,3355,3355,3355,0
20230628,142600,105342205,3355,3355,3355,3355,0
20230628,142500,105342205,3355,3355,3355,3355,0
20230628,142400,105342205,3355,3355,3355,3355,0
20230628,142300,105342205,3355,3355,3355,3355,0
20230628,142200,105342205,3355,3355,3355,3355,0
20230628,142100,105342205,3355,3355,3355,3355,0
20230628,142000,105342205,3355,3355,3355,3355,0
20230628,141900,105342205,3355,3355,3355,3355,10
20230628,141800,105308655,3355,3355,3355,3355,0
20230628,141700,105308655,3355,3355,3355,3355,0
20230628,141600,105308655,3355,3355,3355,3355,0
20230628,141500,105308655,3355,3355,3355,3355,0
20230628,141400,105308655,3355,3355,3355,3355,0
20230628,141300,105308655,3355,3355,3355,3355,1
20230628,141200,105305300,3355,3355,3355,3355,0
20230628,141100,105305300,3355,3355,3355,3355,0
20230628,141000,105305300,3355,3355,3355,3355,0
20230628,140900,105305300,3355,3355,3355,3355,0
20230628,140800,105305300,3355,3355,3355,3355,0
20230628,140700,105305300,3355,3355,3355,3355,0
20230628,140600,105305300,3355,3355,3355,3355,0
20230628,140500,105305300,3355,3355,3355,3355,0
20230628,140400,105305300,3355,3355,3355,3355,0
20230628,140300,105305300,3355,3355,3355,3355,0
20230628,140200,105305300,3355,3355,3355,3355,1
20230628,140100,105301945,3350,3350,3350,3350,0
20230628,140000,105301945,3350,3350,3350,3350,305
20230628,135900,104280195,3355,3355,3355,3355,0
20230628,135800,104280195,3355,3355,3355,3355,0
20230628,135700,104280195,3355,3355,3355,3355,1
20230628,135600,104276840,3350,3350,3350,3350,0
20230628,135500,104276840,3350,3350,3350,3350,40
20230628,135400,104142840,3350,3350,3350,3350,56
20230628,135300,103955240,3350,3350,3350,3350,0
20230628,135200,103955240,3350,3350,3350,3350,0
20230628,135100,103955240,3350,3350,3350,3350,7
20230628,135000,103931790,3350,3350,3350,3350,0
20230628,134900,103931790,3350,3350,3350,3350,0
20230628,134800,103931790,3350,3350,3350,3350,140
20230628,134700,103462790,3355,3355,3355,3355,0
20230628,134600,103462790,3355,3355,3355,3355,0
20230628,134500,103462790,3355,3355,3355,3355,0
20230628,134400,103462790,3355,3355,3355,3355,1
20230628,134300,103459435,3350,3350,3350,3350,0
20230628,134200,103459435,3350,3350,3350,3350,0
20230628,134100,103459435,3350,3350,3350,3350,0
20230628,134000,103459435,3350,3350,3350,3350,3
20230628,133900,103449385,3355,3355,3355,3355,0
20230628,133800,103449385,3355,3355,3355,3355,0
20230628,133700,103449385,3355,3355,3355,3355,0
20230628,133600,103449385,3355,3355,3355,3355,0
20230628,133500,103449385,3355,3355,3355,3355,0
20230628,133400,103449385,3355,3355,3355,3355,0
20230628,133300,103449385,3355,3355,3355,3355,0
20230628,133200,103449385,3355,3355,3355,3355,0
20230628,133100,103449385,3355,3355,3355,3355,0
20230628,133000,103449385,3355,3355,3355,3355,0
20230628,132900,103449385,3355,3355,3355,3355,0
20230628,132800,103449385,3355,3355,3355,3355,0
20230628,132700,103449385,3355,3355,3355,3355,0
20230628,132600,103449385,3355,3355,3355,3355,0
20230628,132500,103449385,3355,3355,3355,3355,0
20230628,132400,103449385,3355,3355,3355,3355,0
20230628,132300,103449385,3355,3355,3355,3355,11
20230628,132200,103412480,3350,3350,3350,3350,0
20230628,132100,103412480,3350,3350,3350,3350,0
20230628,132000,103412480,3350,3350,3350,3350,0
20230628,131900,103412480,3350,3350,3350,3350,0
20230628,131800,103412480,3350,3350,3350,3350,1
20230628,131700,103409130,3355,3355,3355,3355,0
20230628,131600,103409130,3355,3355,3355,3355,0
20230628,131500,103409130,3355,3355,3355,3355,0
20230628,131400,103409130,3355,3355,3355,3355,0
20230628,131300,103409130,3355,3355,3355,3355,20
20230628,131200,103342030,3355,3355,3355,3355,2
20230628,131100,103335320,3355,3355,3355,3355,1
20230628,131000,103331965,3350,3350,3350,3350,0
20230628,130900,103331965,3350,3350,3350,3350,0
20230628,130800,103331965,3350,3350,3350,3350,0
20230628,130700,103331965,3350,3350,3350,3350,5
20230628,130600,103315215,3355,3355,3355,3355,0
20230628,130500,103315215,3355,3355,3355,3355,0
20230628,130400,103315215,3355,3355,3355,3355,0
20230628,130300,103315215,3355,3355,3355,3355,0
20230628,130200,103315215,3355,3355,3355,3355,0
20230628,130100,103315215,3355,3355,3355,3355,0
20230628,130000,103315215,3355,3355,3355,3355,0
20230628,125900,103315215,3355,3355,3355,3355,0
20230628,125800,103315215,3355,3355,3355,3355,0
20230628,125700,103315215,3355,3355,3355,3355,0
20230628,125600,103315215,3355,3355,3355,3355,0
20230628,125500,103315215,3355,3355,3355,3355,0
20230628,125400,103315215,3355,3355,3355,3355,129
20230628,125300,102882420,3350,3350,3350,3350,0
20230628,125200,102882420,3350,3350,3350,3350,0
20230628,125100,102882420,3350,3355,3355,3350,110
20230628,125000,102513870,3355,3355,3355,3355,0
20230628,124900,102513870,3355,3355,3355,3355,0
20230628,124800,102513870,3355,3355,3355,3355,0
20230628,124700,102513870,3355,3355,3355,3355,0
20230628,124600,102513870,3355,3355,3355,3355,0
20230628,124500,102513870,3355,3355,3355,3355,0
20230628,124400,102513870,3355,3355,3355,3355,0
20230628,124300,102513870,3355,3355,3355,3355,0
20230628,124200,102513870,3355,3355,3355,3355,2
20230628,124100,102507160,3350,3350,3350,3350,0
20230628,124000,102507160,3350,3350,3350,3350,0
20230628,123900,102507160,3350,3350,3350,3350,0
20230628,123800,102507160,3350,3350,3350,3350,0
20230628,123700,102507160,3350,3350,3350,3350,0
20230628,123600,102507160,3350,3350,3350,3350,0
20230628,123500,102507160,3350,3350,3350,3350,0
20230628,123400,102507160,3350,3350,3350,3350,30
20230628,123300,102406660,3350,3350,3350,3350,48
20230628,123200,102245860,3350,3350,3350,3350,0
20230628,123100,102245860,3350,3350,3350,3350,0
20230628,123000,102245860,3350,3350,3350,3350,0
20230628,122900,102245860,3350,3350,3350,3350,0
20230628,122800,102245860,3350,3350,3350,3350,0
20230628,122700,102245860,3350,3350,3350,3350,0
20230628,122600,102245860,3350,3350,3350,3350,0
20230628,122500,102245860,3350,3350,3350,3350,0
20230628,122400,102245860,3350,3350,3350,3350,0
20230628,122300,102245860,3350,3350,3350,3350,0
20230628,122200,102245860,3350,3350,3350,3350,0
20230628,122100,102245860,3350,3350,3350,3350,0
20230628,122000,102245860,3350,3350,3350,3350,38
20230628,121900,102118560,3350,3350,3350,3350,0
20230628,121800,102118560,3350,3350,3350,3350,0
20230628,121700,102118560,3350,3350,3350,3350,0
20230628,121600,102118560,3350,3350,3350,3350,0
20230628,121500,102118560,3350,3350,3350,3350,15
20230628,121400,102068310,3355,3355,3355,3355,0
20230628,121300,102068310,3355,3355,3355,3355,0
20230628,121200,102068310,3355,3355,3355,3355,0
20230628,121100,102068310,3355,3355,3355,3355,0
20230628,121000,102068310,3355,3355,3355,3355,0
20230628,120900,102068310,3355,3355,3355,3355,0
20230628,120800,102068310,3355,3355,3355,3355,0
20230628,120700,102068310,3355,3355,3355,3355,0
20230628,120600,102068310,3355,3355,3355,3355,0
20230628,120500,102068310,3355,3355,3355,3355,0
20230628,120400,102068310,3355,3355,3355,3355,35
20230628,120300,101950885,3360,3360,3360,3360,0
20230628,120200,101950885,3360,3360,3360,3360,0
20230628,120100,101950885,3360,3360,3360,3360,0
20230628,120000,101950885,3360,3360,3360,3360,0
20230628,115900,101950885,3360,3360,3360,3360,0
20230628,115800,101950885,3360,3360,3360,3360,10
20230628,115700,101917285,3360,3360,3360,3360,0
20230628,115600,101917285,3360,3360,3360,3360,1
20230628,115500,101913925,3355,3355,3355,3355,0
20230628,115400,101913925,3355,3355,3355,3355,0
20230628,115300,101913925,3355,3355,3355,3355,0
20230628,115200,101913925,3355,3355,3355,3355,0
20230628,115100,101913925,3355,3355,3355,3355,0
20230628,115000,101913925,3355,3355,3355,3355,0
20230628,114900,101913925,3355,3355,3355,3355,0
20230628,114800,101913925,3355,3355,3355,3355,0
20230628,114700,101913925,3355,3355,3355,3355,0
20230628,114600,101913925,3355,3355,3355,3355,0
20230628,114500,101913925,3355,3355,3355,3355,0
20230628,114400,101913925,3355,3355,3355,3355,0
20230628,114300,101913925,3355,3355,3355,3355,593
20230628,114200,99924410,3355,3355,3355,3355,0
20230628,114100,99924410,3355,3355,3355,3355,0
20230628,114000,99924410,3355,3355,3355,3355,0
20230628,113900,99924410,3355,3355,3355,3355,0
20230628,113800,99924410,3355,3355,3355,3355,0
20230628,113700,99924410,3355,3355,3355,3355,0
20230628,113600,99924410,3355,3355,3355,3355,0
20230628,113500,99924410,3355,3355,3355,3355,0
20230628,113400,99924410,3355,3355,3355,3355,0
20230628,113300,99924410,3355,3355,3355,3355,0
20230628,113200,99924410,3355,3355,3355,3355,0
20230628,113100,99924410,3355,3355,3355,3355,0
20230628,113000,99924410,3355,3355,3355,3355,1
20230628,112900,99921055,3355,3355,3355,3355,1
20230628,112800,99917700,3355,3355,3355,3355,0
20230628,112700,99917700,3355,3355,3355,3355,0
20230628,112600,99917700,3355,3355,3355,3355,0
20230628,112500,99917700,3355,3355,3355,3355,0
20230628,112400,99917700,3355,3355,3355,3355,0
20230628,112300,99917700,3355,3355,3355,3355,0
20230628,112200,99917700,3355,3355,3355,3355,0
20230628,112100,99917700,3355,3355,3355,3355,0
20230628,112000,99917700,3355,3355,3355,3355,0
20230628,111900,99917700,3355,3355,3355,3355,0
20230628,111800,99917700,3355,3355,3355,3355,0
20230628,111700,99917700,3355,3355,3355,3355,0
20230628,111600,99917700,3355,3355,3355,3355,0
20230628,111500,99917700,3355,3355,3355,3355,0
20230628,111400,99917700,3355,3355,3355,3355,0
20230628,111300,99917700,3355,3355,3355,3355,1
20230628,111200,99914345,3355,3355,3355,3355,0
20230628,111100,99914345,3355,3355,3355,3355,0
20230628,111000,99914345,3355,3355,3355,3355,0
20230628,110900,99914345,3355,3355,3355,3355,0
20230628,110800,99914345,3355,3355,3355,3355,0
20230628,110700,99914345,3355,3355,3355,3355,11
20230628,110600,99877440,3350,3350,3350,3350,84
20230628,110500,99596040,3360,3360,3360,3360,0
20230628,110400,99596040,3360,3360,3360,3360,0
20230628,110300,99596040,3360,3360,3360,3360,0
20230628,110200,99596040,3360,3360,3360,3360,0
20230628,110100,99596040,3360,3360,3360,3360,0
20230628,110000,99596040,3360,3360,3360,3360,0
20230628,105900,99596040,3360,3360,3360,3360,0
20230628,105800,99596040,3360,3360,3360,3360,27
20230628,105700,99505320,3365,3365,3365,3365,0
20230628,105600,99505320,3365,3365,3365,3365,0
20230628,105500,99505320,3365,3365,3365,3365,0
20230628,105400,99505320,3365,3365,3365,3365,0
20230628,105300,99505320,3365,3365,3365,3365,0
20230628,105200,99505320,3365,3365,3365,3365,0
20230628,105100,99505320,3365,3365,3365,3365,0
20230628,105000,99505320,3365,3365,3365,3365,0
20230628,104900,99505320,3365,3365,3365,3365,1
20230628,104800,99501955,3360,3360,3360,3360,1
20230628,104700,99498595,3365,3375,3375,3355,4076
20230628,104600,85755655,3375,3375,3375,3375,2
20230628,104500,85748905,3385,3375,3385,3375,17
20230628,104400,85691520,3385,3380,3385,3380,174
20230628,104300,85103395,3380,3380,3380,3380,11
20230628,104200,85066215,3390,3390,3390,3390,1
20230628,104100,85062825,3380,3380,3380,3380,15
20230628,104000,85012125,3395,3380,3395,3380,11
20230628,103900,84974930,3395,3395,3395,3395,295
20230628,103800,83973405,3380,3380,3380,3380,0
20230628,103700,83973405,3380,3380,3380,3380,0
20230628,103600,83973405,3380,3395,3395,3380,21
20230628,103500,83902410,3380,3380,3380,3380,10
20230628,103400,83868610,3385,3395,3395,3385,128
20230628,103300,83434150,3395,3385,3395,3385,4057
20230628,103200,69683110,3380,3370,3380,3370,2670
20230628,103100,60676155,3375,3375,3375,3375,9
20230628,103000,60645780,3365,3365,3365,3365,0
20230628,102900,60645780,3365,3365,3365,3365,0
20230628,102800,60645780,3365,3365,3365,3365,0
20230628,102700,60645780,3365,3365,3365,3365,62
20230628,102600,60437150,3365,3365,3365,3365,0
20230628,102500,60437150,3365,3365,3365,3365,0
20230628,102400,60437150,3365,3365,3365,3365,5
20230628,102300,60420325,3365,3365,3365,3365,0
20230628,102200,60420325,3365,3360,3365,3360,2
20230628,102100,60413600,3355,3355,3355,3355,0
20230628,102000,60413600,3355,3355,3355,3355,0
20230628,101900,60413600,3355,3355,3355,3355,0
20230628,101800,60413600,3355,3355,3355,3355,47
20230628,101700,60255915,3350,3345,3350,3345,3346
20230628,101600,49055240,3345,3345,3345,3345,0
20230628,101500,49055240,3345,3345,3345,3345,0
20230628,101400,49055240,3345,3340,3345,3340,2
20230628,101300,49048555,3345,3345,3345,3345,0
20230628,101200,49048555,3345,3345,3345,3345,0
20230628,101100,49048555,3345,3345,3345,3345,0
20230628,101000,49048555,3345,3340,3345,3340,3
20230628,100900,49038530,3345,3340,3345,3340,35
20230628,100800,48921605,3340,3340,3340,3340,0
20230628,100700,48921605,3340,3340,3340,3340,0
20230628,100600,48921605,3340,3340,3340,3340,0
20230628,100500,48921605,3340,3340,3340,3340,1380
20230628,100400,44312405,3340,3340,3340,3340,0
20230628,100300,44312405,3340,3340,3340,3340,0
20230628,100200,44312405,3340,3340,3340,3340,0
20230628,100100,44312405,3340,3340,3340,3340,0
20230628,100000,44312405,3340,3335,3340,3335,223
20230628,095900,43568695,3335,3335,3335,3335,100
20230628,095800,43235195,3335,3335,3335,3335,0
20230628,095700,43235195,3335,3335,3335,3335,6
20230628,095600,43215185,3335,3330,3335,3330,2
20230628,095500,43208520,3340,3340,3340,3340,0
20230628,095400,43208520,3340,3340,3340,3340,0
20230628,095300,43208520,3340,3340,3340,3340,1
20230628,095200,43205180,3340,3340,3340,3340,0
20230628,095100,43205180,3340,3340,3340,3340,0
20230628,095000,43205180,3340,3340,3340,3340,0
20230628,094900,43205180,3340,3340,3340,3340,0
20230628,094800,43205180,3340,3320,3340,3320,7
20230628,094700,43181920,3340,3320,3340,3320,2
20230628,094600,43175260,3340,3340,3340,3340,0
20230628,094500,43175260,3340,3340,3340,3340,0
20230628,094400,43175260,3340,3340,3340,3340,0
20230628,094300,43175260,3340,3340,3340,3340,0
20230628,094200,43175260,3340,3340,3340,3340,0
20230628,094100,43175260,3340,3340,3340,3340,0
20230628,094000,43175260,3340,3340,3340,3340,0
20230628,093900,43175260,3340,3340,3340,3340,0
20230628,093800,43175260,3340,3320,3340,3320,717
20230628,093700,40794800,3340,3340,3340,3340,0
20230628,093600,40794800,3340,3325,3340,3320,204
20230628,093500,40116575,3340,3340,3340,3340,0
20230628,093400,40116575,3340,3340,3340,3340,0
20230628,093300,40116575,3340,3340,3340,3340,0
20230628,093200,40116575,3340,3340,3340,3340,0
20230628,093100,40116575,3340,3340,3340,3340,646
20230628,093000,37958935,3340,3340,3340,3340,155
20230628,092900,37441235,3320,3320,3340,3320,28
20230628,092800,37348255,3320,3320,3320,3320,29
20230628,092700,37251975,3320,3320,3340,3320,188
20230628,092600,36626745,3305,3300,3320,3300,70
20230628,092500,36395275,3305,3300,3305,3300,228
20230628,092400,35642235,3305,3295,3305,3295,829
20230628,092300,32907325,3295,3295,3295,3295,969
20230628,092200,29714470,3285,3295,3295,3285,305
20230628,092100,28712535,3275,3280,3280,3275,597
20230628,092000,26757090,3280,3290,3290,3280,2080
20230628,091900,19927500,3295,3295,3295,3295,0
20230628,091800,19927500,3295,3295,3295,3295,0
20230628,091700,19927500,3295,3295,3295,3295,0
20230628,091600,19927500,3295,3305,3305,3295,2673
20230628,091500,11114570,3305,3305,3305,3305,300
20230628,091400,10123070,3305,3305,3305,3305,700
20230628,091300,7809570,3305,3305,3305,3305,800
20230628,091200,5165570,3305,3305,3305,3305,0
20230628,091100,5165570,3305,3330,3330,3305,153
20230628,091000,4657360,3330,3330,3330,3330,0
20230628,090900,4657360,3330,3330,3330,3330,10
20230628,090800,4624060,3325,3325,3325,3325,10
20230628,090700,4590810,3320,3320,3320,3320,29
20230628,090600,4494530,3310,3315,3315,3310,200
20230628,090500,3832235,3315,3315,3315,3315,2
20230628,090400,3825605,3330,3330,3330,3330,0
20230628,090300,3825605,3330,3330,3330,3330,68
20230628,090200,3599165,3330,3315,3330,3305,287
20230628,090100,2648685,3315,3315,3315,3315,214
20230628,090000,1939275,3315,3315,3315,3315,585