KissMeData/033130/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190600,289448785,2220,2220,2220,2220,2793
20230628,190500,289448785,2220,2220,2220,2220,0
20230628,190400,289448785,2220,2220,2220,2220,0
20230628,190300,289448785,2220,2220,2220,2220,0
20230628,190200,289448785,2220,2220,2220,2220,0
20230628,190100,289448785,2220,2220,2220,2220,0
20230628,190000,289448785,2220,2220,2220,2220,0
20230628,185900,289448785,2220,2220,2220,2220,0
20230628,185800,289448785,2220,2220,2220,2220,0
20230628,185700,289448785,2220,2220,2220,2220,0
20230628,185600,289448785,2220,2220,2220,2220,0
20230628,185500,289448785,2220,2220,2220,2220,0
20230628,185400,289448785,2220,2220,2220,2220,0
20230628,185300,289448785,2220,2220,2220,2220,0
20230628,185200,289448785,2220,2220,2220,2220,0
20230628,185100,289448785,2220,2220,2220,2220,0
20230628,185000,289448785,2220,2220,2220,2220,0
20230628,184900,289448785,2220,2220,2220,2220,0
20230628,184800,289448785,2220,2220,2220,2220,0
20230628,184700,289448785,2220,2220,2220,2220,0
20230628,184600,289448785,2220,2220,2220,2220,0
20230628,184500,289448785,2220,2220,2220,2220,0
20230628,184400,289448785,2220,2220,2220,2220,0
20230628,184300,289448785,2220,2220,2220,2220,0
20230628,184200,289448785,2220,2220,2220,2220,0
20230628,184100,289448785,2220,2220,2220,2220,0
20230628,184000,289448785,2220,2220,2220,2220,0
20230628,183900,289448785,2220,2220,2220,2220,0
20230628,183800,289448785,2220,2220,2220,2220,0
20230628,183700,289448785,2220,2220,2220,2220,0
20230628,183600,289448785,2220,2220,2220,2220,2793
20230628,183500,289448785,2220,2220,2220,2220,0
20230628,183400,289448785,2220,2220,2220,2220,0
20230628,183300,289448785,2220,2220,2220,2220,0
20230628,183200,289448785,2220,2220,2220,2220,0
20230628,183100,289448785,2220,2220,2220,2220,0
20230628,183000,289448785,2220,2220,2220,2220,0
20230628,182900,289448785,2220,2220,2220,2220,0
20230628,182800,289448785,2220,2220,2220,2220,0
20230628,182700,289448785,2220,2220,2220,2220,0
20230628,182600,289448785,2220,2220,2220,2220,0
20230628,182500,289448785,2220,2220,2220,2220,0
20230628,182400,289448785,2220,2220,2220,2220,0
20230628,182300,289448785,2220,2220,2220,2220,0
20230628,182200,289448785,2220,2220,2220,2220,0
20230628,182100,289448785,2220,2220,2220,2220,0
20230628,182000,289448785,2220,2220,2220,2220,0
20230628,181900,289448785,2220,2220,2220,2220,0
20230628,181800,289448785,2220,2220,2220,2220,0
20230628,181700,289448785,2220,2220,2220,2220,0
20230628,181600,289448785,2220,2220,2220,2220,0
20230628,181500,289448785,2220,2220,2220,2220,0
20230628,181400,289448785,2220,2220,2220,2220,0
20230628,181300,289448785,2220,2220,2220,2220,0
20230628,181200,289448785,2220,2220,2220,2220,0
20230628,181100,289448785,2220,2220,2220,2220,0
20230628,181000,289448785,2220,2220,2220,2220,0
20230628,180900,289448785,2220,2220,2220,2220,0
20230628,180800,289448785,2220,2220,2220,2220,0
20230628,180700,289448785,2220,2220,2220,2220,0
20230628,180600,289448785,2220,2220,2220,2220,2793
20230628,180500,289448785,2220,2220,2220,2220,0
20230628,180400,289448785,2220,2220,2220,2220,0
20230628,180300,289448785,2220,2220,2220,2220,0
20230628,180200,289448785,2220,2220,2220,2220,0
20230628,180100,289448785,2220,2220,2220,2220,0
20230628,180000,289448785,2220,2220,2220,2220,0
20230628,175900,289448785,2220,2220,2220,2220,0
20230628,175800,289448785,2220,2220,2220,2220,0
20230628,175700,289448785,2220,2220,2220,2220,0
20230628,175600,289448785,2220,2220,2220,2220,0
20230628,175500,289448785,2220,2220,2220,2220,0
20230628,175400,289448785,2220,2220,2220,2220,0
20230628,175300,289448785,2220,2220,2220,2220,0
20230628,175200,289448785,2220,2220,2220,2220,0
20230628,175100,289448785,2220,2220,2220,2220,0
20230628,175000,289448785,2220,2220,2220,2220,0
20230628,174900,289448785,2220,2220,2220,2220,0
20230628,174800,289448785,2220,2220,2220,2220,0
20230628,174700,289448785,2220,2220,2220,2220,0
20230628,174600,289448785,2220,2220,2220,2220,0
20230628,174500,289448785,2220,2220,2220,2220,0
20230628,174400,289448785,2220,2220,2220,2220,0
20230628,174300,289448785,2220,2220,2220,2220,0
20230628,174200,289448785,2220,2220,2220,2220,0
20230628,174100,289448785,2220,2220,2220,2220,0
20230628,174000,289448785,2220,2220,2220,2220,0
20230628,173900,289448785,2220,2220,2220,2220,0
20230628,173800,289448785,2220,2220,2220,2220,0
20230628,173700,289448785,2220,2220,2220,2220,0
20230628,173600,289448785,2220,2220,2220,2220,2793
20230628,173500,289448785,2220,2220,2220,2220,0
20230628,173400,289448785,2220,2220,2220,2220,0
20230628,173300,289448785,2220,2220,2220,2220,0
20230628,173200,289448785,2220,2220,2220,2220,0
20230628,173100,289448785,2220,2220,2220,2220,0
20230628,173000,289448785,2220,2220,2220,2220,0
20230628,172900,289448785,2220,2220,2220,2220,0
20230628,172800,289448785,2220,2220,2220,2220,0
20230628,172700,289448785,2220,2220,2220,2220,0
20230628,172600,289448785,2220,2220,2220,2220,0
20230628,172500,289448785,2220,2220,2220,2220,0
20230628,172400,289448785,2220,2220,2220,2220,0
20230628,172300,289448785,2220,2220,2220,2220,0
20230628,172200,289448785,2220,2220,2220,2220,0
20230628,172100,289448785,2220,2220,2220,2220,0
20230628,172000,289448785,2220,2220,2220,2220,0
20230628,171900,289448785,2220,2220,2220,2220,0
20230628,171800,289448785,2220,2220,2220,2220,0
20230628,171700,289448785,2220,2220,2220,2220,0
20230628,171600,289448785,2220,2220,2220,2220,0
20230628,171500,289448785,2220,2220,2220,2220,0
20230628,171400,289448785,2220,2220,2220,2220,0
20230628,171300,289448785,2220,2220,2220,2220,0
20230628,171200,289448785,2220,2220,2220,2220,0
20230628,171100,289448785,2220,2220,2220,2220,0
20230628,171000,289448785,2220,2220,2220,2220,0
20230628,170900,289448785,2220,2220,2220,2220,0
20230628,170800,289448785,2220,2220,2220,2220,0
20230628,170700,289448785,2220,2220,2220,2220,0
20230628,170600,289448785,2220,2220,2220,2220,2793
20230628,170500,289448785,2220,2220,2220,2220,0
20230628,170400,289448785,2220,2220,2220,2220,0
20230628,170300,289448785,2220,2220,2220,2220,0
20230628,170200,289448785,2220,2220,2220,2220,0
20230628,170100,289448785,2220,2220,2220,2220,0
20230628,170000,289448785,2220,2220,2220,2220,0
20230628,165900,289448785,2220,2220,2220,2220,0
20230628,165800,289448785,2220,2220,2220,2220,0
20230628,165700,289448785,2220,2220,2220,2220,0
20230628,165600,289448785,2220,2220,2220,2220,0
20230628,165500,289448785,2220,2220,2220,2220,0
20230628,165400,289448785,2220,2220,2220,2220,0
20230628,165300,289448785,2220,2220,2220,2220,0
20230628,165200,289448785,2220,2220,2220,2220,0
20230628,165100,289448785,2220,2220,2220,2220,0
20230628,165000,289448785,2220,2220,2220,2220,0
20230628,164900,289448785,2220,2220,2220,2220,0
20230628,164800,289448785,2220,2220,2220,2220,0
20230628,164700,289448785,2220,2220,2220,2220,0
20230628,164600,289448785,2220,2220,2220,2220,0
20230628,164500,289448785,2220,2220,2220,2220,0
20230628,164400,289448785,2220,2220,2220,2220,0
20230628,164300,289448785,2220,2220,2220,2220,0
20230628,164200,289448785,2220,2220,2220,2220,0
20230628,164100,289448785,2220,2220,2220,2220,0
20230628,164000,289448785,2220,2220,2220,2220,0
20230628,163900,289448785,2220,2220,2220,2220,0
20230628,163800,289448785,2220,2220,2220,2220,0
20230628,163700,289448785,2220,2220,2220,2220,0
20230628,163600,289448785,2220,2220,2220,2220,2793
20230628,163500,289448785,2220,2220,2220,2220,0
20230628,163400,289448785,2220,2220,2220,2220,0
20230628,163300,289448785,2220,2220,2220,2220,0
20230628,163200,289448785,2220,2220,2220,2220,0
20230628,163100,289448785,2220,2220,2220,2220,0
20230628,163000,289448785,2220,2220,2220,2220,0
20230628,162900,289448785,2220,2220,2220,2220,0
20230628,162800,289448785,2220,2220,2220,2220,0
20230628,162700,289448785,2220,2220,2220,2220,0
20230628,162600,289448785,2220,2220,2220,2220,0
20230628,162500,289448785,2220,2220,2220,2220,0
20230628,162400,289448785,2220,2220,2220,2220,0
20230628,162300,289448785,2220,2220,2220,2220,0
20230628,162200,289448785,2220,2220,2220,2220,0
20230628,162100,289448785,2220,2220,2220,2220,0
20230628,162000,289448785,2220,2220,2220,2220,0
20230628,161900,289448785,2220,2220,2220,2220,0
20230628,161800,289448785,2220,2220,2220,2220,0
20230628,161700,289448785,2220,2220,2220,2220,0
20230628,161600,289448785,2220,2220,2220,2220,0
20230628,161500,289448785,2220,2220,2220,2220,0
20230628,161400,289448785,2220,2220,2220,2220,0
20230628,161300,289448785,2220,2220,2220,2220,0
20230628,161200,289448785,2220,2220,2220,2220,0
20230628,161100,289448785,2220,2220,2220,2220,0
20230628,161000,289448785,2220,2220,2220,2220,0
20230628,160900,289448785,2220,2220,2220,2220,0
20230628,160800,289448785,2220,2220,2220,2220,0
20230628,160700,289448785,2220,2220,2220,2220,0
20230628,160600,289448785,2220,2220,2220,2220,2793
20230628,160500,289448785,2220,2220,2220,2220,0
20230628,160400,289448785,2220,2220,2220,2220,0
20230628,160300,289448785,2220,2220,2220,2220,0
20230628,160200,289448785,2220,2220,2220,2220,0
20230628,160100,289448785,2220,2220,2220,2220,0
20230628,160000,289448785,2220,2220,2220,2220,0
20230628,155900,289448785,2220,2220,2220,2220,0
20230628,155800,289448785,2220,2220,2220,2220,0
20230628,155700,289448785,2220,2220,2220,2220,0
20230628,155600,289448785,2220,2220,2220,2220,0
20230628,155500,289448785,2220,2220,2220,2220,0
20230628,155400,289448785,2220,2220,2220,2220,0
20230628,155300,289448785,2220,2220,2220,2220,0
20230628,155200,289448785,2220,2220,2220,2220,0
20230628,155100,289448785,2220,2220,2220,2220,0
20230628,155000,289448785,2220,2220,2220,2220,0
20230628,154900,289448785,2220,2220,2220,2220,0
20230628,154800,289448785,2220,2220,2220,2220,0
20230628,154700,289448785,2220,2220,2220,2220,0
20230628,154600,289448785,2220,2220,2220,2220,0
20230628,154500,289448785,2220,2220,2220,2220,0
20230628,154400,289448785,2220,2220,2220,2220,0
20230628,154300,289448785,2220,2220,2220,2220,0
20230628,154200,289448785,2220,2220,2220,2220,0
20230628,154100,289448785,2220,2220,2220,2220,0
20230628,154000,289448785,2220,2220,2220,2220,0
20230628,153900,289448785,2220,2220,2220,2220,0
20230628,153800,289448785,2220,2220,2220,2220,0
20230628,153700,289448785,2220,2220,2220,2220,0
20230628,153600,289448785,2220,2220,2220,2220,2793
20230628,153500,289448785,2220,2220,2220,2220,0
20230628,153400,289448785,2220,2220,2220,2220,0
20230628,153300,289448785,2220,2220,2220,2220,0
20230628,153200,289448785,2220,2220,2220,2220,0
20230628,153100,289448785,2220,2220,2220,2220,0
20230628,153000,289448785,2220,2220,2220,2220,2793
20230628,152900,283248325,2220,2220,2220,2220,0
20230628,152800,283248325,2220,2220,2220,2220,0
20230628,152700,283248325,2220,2220,2220,2220,0
20230628,152600,283248325,2220,2220,2220,2220,0
20230628,152500,283248325,2220,2220,2220,2220,0
20230628,152400,283248325,2220,2220,2220,2220,0
20230628,152300,283248325,2220,2220,2220,2220,0
20230628,152200,283248325,2220,2220,2220,2220,0
20230628,152100,283248325,2220,2220,2220,2220,0
20230628,152000,283248325,2220,2220,2220,2220,0
20230628,151900,283248325,2220,2225,2225,2220,777
20230628,151800,281522495,2225,2225,2225,2225,1322
20230628,151700,278581045,2225,2225,2225,2225,1
20230628,151600,278578820,2225,2225,2230,2225,2279
20230628,151500,273507995,2225,2225,2225,2225,1
20230628,151400,273505770,2225,2225,2225,2225,100
20230628,151300,273283270,2225,2225,2225,2225,1000
20230628,151200,271058270,2225,2225,2225,2225,1049
20230628,151100,268724245,2230,2230,2230,2230,0
20230628,151000,268724245,2230,2230,2230,2230,0
20230628,150900,268724245,2230,2230,2230,2230,0
20230628,150800,268724245,2230,2230,2230,2230,0
20230628,150700,268724245,2230,2230,2230,2230,200
20230628,150600,268278245,2230,2230,2230,2230,0
20230628,150500,268278245,2230,2230,2230,2230,50
20230628,150400,268166745,2225,2225,2225,2225,1
20230628,150300,268164520,2230,2230,2230,2230,0
20230628,150200,268164520,2230,2230,2230,2230,200
20230628,150100,267718520,2230,2230,2230,2230,50
20230628,150000,267607020,2220,2220,2220,2220,0
20230628,145900,267607020,2220,2220,2220,2220,100
20230628,145800,267385020,2230,2220,2230,2220,3952
20230628,145700,258611560,2230,2225,2230,2225,1346
20230628,145600,255616705,2230,2230,2230,2230,0
20230628,145500,255616705,2230,2230,2230,2230,0
20230628,145400,255616705,2230,2230,2230,2230,0
20230628,145300,255616705,2230,2230,2230,2230,0
20230628,145200,255616705,2230,2230,2230,2230,0
20230628,145100,255616705,2230,2230,2230,2230,952
20230628,145000,253493745,2230,2230,2230,2230,1421
20230628,144900,250324915,2230,2230,2230,2230,1228
20230628,144800,247586475,2230,2230,2230,2230,1
20230628,144700,247584245,2230,2230,2230,2230,1050
20230628,144600,245242745,2230,2230,2230,2230,1000
20230628,144500,243012745,2230,2230,2230,2230,0
20230628,144400,243012745,2230,2230,2230,2230,0
20230628,144300,243012745,2230,2230,2230,2230,0
20230628,144200,243012745,2230,2230,2230,2230,1
20230628,144100,243010515,2230,2230,2230,2230,1
20230628,144000,243008285,2235,2235,2235,2235,447
20230628,143900,242009240,2230,2230,2230,2230,1
20230628,143800,242007010,2230,2230,2230,2230,49
20230628,143700,241897740,2235,2235,2235,2235,0
20230628,143600,241897740,2235,2235,2235,2235,21
20230628,143500,241850805,2230,2235,2235,2230,27
20230628,143400,241790590,2230,2235,2235,2230,101
20230628,143300,241565355,2230,2230,2230,2230,763
20230628,143200,239863865,2235,2235,2235,2235,0
20230628,143100,239863865,2235,2235,2235,2235,0
20230628,143000,239863865,2235,2230,2235,2230,48
20230628,142900,239756775,2230,2230,2230,2230,10
20230628,142800,239734475,2235,2235,2235,2235,0
20230628,142700,239734475,2235,2235,2235,2235,37
20230628,142600,239651780,2235,2235,2235,2235,0
20230628,142500,239651780,2235,2235,2235,2235,1001
20230628,142400,237414545,2230,2230,2230,2230,1
20230628,142300,237412315,2230,2230,2230,2230,0
20230628,142200,237412315,2230,2230,2230,2230,0
20230628,142100,237412315,2230,2230,2230,2230,46
20230628,142000,237309735,2240,2240,2240,2240,1
20230628,141900,237307495,2240,2235,2240,2235,9002
20230628,141800,217148400,2230,2225,2230,2225,7039
20230628,141700,201457580,2225,2225,2225,2225,0
20230628,141600,201457580,2225,2225,2225,2225,0
20230628,141500,201457580,2225,2225,2225,2225,0
20230628,141400,201457580,2225,2225,2225,2225,0
20230628,141300,201457580,2225,2225,2225,2225,0
20230628,141200,201457580,2225,2225,2225,2225,1
20230628,141100,201455355,2220,2220,2220,2220,0
20230628,141000,201455355,2220,2220,2220,2220,0
20230628,140900,201455355,2220,2220,2220,2220,0
20230628,140800,201455355,2220,2220,2220,2220,113
20230628,140700,201204495,2225,2225,2225,2225,0
20230628,140600,201204495,2225,2225,2225,2225,10
20230628,140500,201182245,2225,2225,2225,2225,0
20230628,140400,201182245,2225,2225,2225,2225,0
20230628,140300,201182245,2225,2225,2225,2225,0
20230628,140200,201182245,2225,2225,2225,2225,0
20230628,140100,201182245,2225,2225,2225,2225,100
20230628,140000,200959745,2225,2225,2225,2225,0
20230628,135900,200959745,2225,2225,2225,2225,0
20230628,135800,200959745,2225,2225,2225,2225,0
20230628,135700,200959745,2225,2225,2225,2225,0
20230628,135600,200959745,2225,2225,2225,2225,100
20230628,135500,200737245,2225,2225,2225,2225,0
20230628,135400,200737245,2225,2225,2225,2225,0
20230628,135300,200737245,2225,2225,2225,2225,1004
20230628,135200,198503345,2215,2215,2215,2215,1011
20230628,135100,196263980,2215,2215,2215,2215,3189
20230628,135000,189200345,2215,2215,2215,2215,0
20230628,134900,189200345,2215,2215,2215,2215,23
20230628,134800,189149400,2225,2225,2225,2225,0
20230628,134700,189149400,2225,2225,2225,2225,0
20230628,134600,189149400,2225,2225,2225,2225,0
20230628,134500,189149400,2225,2225,2225,2225,0
20230628,134400,189149400,2225,2225,2225,2225,5
20230628,134300,189138275,2225,2225,2225,2225,0
20230628,134200,189138275,2225,2225,2225,2225,0
20230628,134100,189138275,2225,2225,2225,2225,0
20230628,134000,189138275,2225,2225,2225,2225,10
20230628,133900,189116025,2225,2225,2225,2225,1
20230628,133800,189113800,2215,2215,2215,2215,1
20230628,133700,189111585,2215,2215,2215,2215,0
20230628,133600,189111585,2215,2215,2215,2215,0
20230628,133500,189111585,2215,2215,2215,2215,0
20230628,133400,189111585,2215,2215,2215,2215,0
20230628,133300,189111585,2215,2215,2215,2215,0
20230628,133200,189111585,2215,2215,2215,2215,232
20230628,133100,188597705,2215,2215,2215,2215,0
20230628,133000,188597705,2215,2215,2215,2215,700
20230628,132900,187047205,2215,2215,2215,2215,0
20230628,132800,187047205,2215,2215,2215,2215,1
20230628,132700,187044990,2215,2215,2215,2215,0
20230628,132600,187044990,2215,2215,2215,2215,0
20230628,132500,187044990,2215,2215,2215,2215,1
20230628,132400,187042775,2215,2215,2215,2215,0
20230628,132300,187042775,2215,2215,2215,2215,1
20230628,132200,187040560,2215,2215,2215,2215,0
20230628,132100,187040560,2215,2215,2215,2215,0
20230628,132000,187040560,2215,2220,2220,2215,2815
20230628,131900,180802870,2220,2220,2220,2220,0
20230628,131800,180802870,2220,2220,2220,2220,0
20230628,131700,180802870,2220,2220,2220,2220,0
20230628,131600,180802870,2220,2220,2220,2220,0
20230628,131500,180802870,2220,2220,2220,2220,0
20230628,131400,180802870,2220,2220,2220,2220,0
20230628,131300,180802870,2220,2220,2220,2220,1257
20230628,131200,178012330,2220,2220,2220,2220,0
20230628,131100,178012330,2220,2220,2220,2220,1
20230628,131000,178010110,2220,2220,2220,2220,0
20230628,130900,178010110,2220,2220,2220,2220,0
20230628,130800,178010110,2220,2220,2220,2220,181
20230628,130700,177608290,2220,2220,2220,2220,1
20230628,130600,177606070,2220,2220,2220,2220,2
20230628,130500,177601630,2220,2220,2220,2220,0
20230628,130400,177601630,2220,2220,2220,2220,0
20230628,130300,177601630,2220,2220,2220,2220,0
20230628,130200,177601630,2220,2220,2220,2220,0
20230628,130100,177601630,2220,2220,2220,2220,0
20230628,130000,177601630,2220,2220,2220,2220,0
20230628,125900,177601630,2220,2220,2220,2220,0
20230628,125800,177601630,2220,2220,2220,2220,0
20230628,125700,177601630,2220,2220,2220,2220,1
20230628,125600,177599410,2220,2220,2220,2220,211
20230628,125500,177130990,2220,2220,2220,2220,604
20230628,125400,175790110,2220,2220,2220,2220,0
20230628,125300,175790110,2220,2220,2220,2220,0
20230628,125200,175790110,2220,2220,2220,2220,0
20230628,125100,175790110,2220,2220,2220,2220,309
20230628,125000,175104130,2225,2225,2225,2225,21
20230628,124900,175057405,2225,2225,2225,2225,952
20230628,124800,172939205,2225,2225,2225,2225,953
20230628,124700,170818780,2220,2220,2220,2220,0
20230628,124600,170818780,2220,2220,2220,2220,1997
20230628,124500,166385440,2210,2210,2210,2210,0
20230628,124400,166385440,2210,2210,2210,2210,0
20230628,124300,166385440,2210,2210,2210,2210,0
20230628,124200,166385440,2210,2210,2210,2210,0
20230628,124100,166385440,2210,2210,2210,2210,0
20230628,124000,166385440,2210,2210,2210,2210,0
20230628,123900,166385440,2210,2210,2210,2210,50
20230628,123800,166274940,2220,2220,2220,2220,0
20230628,123700,166274940,2220,2220,2220,2220,1
20230628,123600,166272720,2220,2220,2220,2220,0
20230628,123500,166272720,2220,2220,2220,2220,0
20230628,123400,166272720,2220,2220,2220,2220,0
20230628,123300,166272720,2220,2220,2220,2220,0
20230628,123200,166272720,2220,2220,2220,2220,0
20230628,123100,166272720,2220,2220,2220,2220,0
20230628,123000,166272720,2220,2220,2220,2220,10
20230628,122900,166250520,2220,2220,2220,2220,0
20230628,122800,166250520,2220,2210,2220,2210,2
20230628,122700,166246090,2210,2210,2210,2210,0
20230628,122600,166246090,2210,2210,2210,2210,0
20230628,122500,166246090,2210,2210,2210,2210,0
20230628,122400,166246090,2210,2210,2210,2210,0
20230628,122300,166246090,2210,2210,2210,2210,0
20230628,122200,166246090,2210,2210,2210,2210,728
20230628,122100,164637210,2210,2210,2210,2210,201
20230628,122000,164193000,2200,2200,2200,2200,0
20230628,121900,164193000,2200,2215,2215,2200,14706
20230628,121800,131732390,2215,2215,2215,2215,0
20230628,121700,131732390,2215,2215,2215,2215,47
20230628,121600,131628285,2215,2215,2215,2215,100
20230628,121500,131406785,2215,2215,2215,2215,0
20230628,121400,131406785,2215,2215,2215,2215,0
20230628,121300,131406785,2215,2215,2215,2215,371
20230628,121200,130585020,2215,2215,2215,2215,0
20230628,121100,130585020,2215,2215,2215,2215,2503
20230628,121000,125040875,2220,2220,2220,2220,0
20230628,120900,125040875,2220,2220,2220,2220,0
20230628,120800,125040875,2220,2220,2220,2220,0
20230628,120700,125040875,2220,2220,2220,2220,0
20230628,120600,125040875,2220,2220,2220,2220,1
20230628,120500,125038655,2215,2215,2215,2215,0
20230628,120400,125038655,2215,2215,2215,2215,30
20230628,120300,124972205,2215,2215,2215,2215,1
20230628,120200,124969990,2220,2220,2220,2220,0
20230628,120100,124969990,2220,2220,2220,2220,0
20230628,120000,124969990,2220,2220,2220,2220,0
20230628,115900,124969990,2220,2220,2220,2220,29
20230628,115800,124905610,2220,2220,2220,2220,1
20230628,115700,124903390,2220,2220,2220,2220,1470
20230628,115600,121639990,2220,2220,2220,2220,0
20230628,115500,121639990,2220,2220,2220,2220,5
20230628,115400,121628890,2220,2220,2220,2220,0
20230628,115300,121628890,2220,2220,2220,2220,0
20230628,115200,121628890,2220,2220,2220,2220,0
20230628,115100,121628890,2220,2220,2220,2220,0
20230628,115000,121628890,2220,2220,2220,2220,0
20230628,114900,121628890,2220,2220,2220,2220,0
20230628,114800,121628890,2220,2220,2220,2220,0
20230628,114700,121628890,2220,2220,2220,2220,0
20230628,114600,121628890,2220,2220,2220,2220,0
20230628,114500,121628890,2220,2220,2220,2220,0
20230628,114400,121628890,2220,2220,2220,2220,0
20230628,114300,121628890,2220,2220,2220,2220,0
20230628,114200,121628890,2220,2220,2220,2220,0
20230628,114100,121628890,2220,2220,2220,2220,0
20230628,114000,121628890,2220,2220,2220,2220,0
20230628,113900,121628890,2220,2220,2220,2220,138
20230628,113800,121322530,2220,2220,2220,2220,0
20230628,113700,121322530,2220,2220,2220,2220,0
20230628,113600,121322530,2220,2220,2220,2220,0
20230628,113500,121322530,2220,2220,2220,2220,0
20230628,113400,121322530,2220,2220,2220,2220,0
20230628,113300,121322530,2220,2220,2220,2220,0
20230628,113200,121322530,2220,2220,2220,2220,0
20230628,113100,121322530,2220,2225,2225,2220,5
20230628,113000,121311425,2220,2220,2220,2220,227
20230628,112900,120807485,2225,2225,2225,2225,2
20230628,112800,120803035,2225,2225,2225,2225,0
20230628,112700,120803035,2225,2225,2225,2225,20
20230628,112600,120758535,2220,2220,2220,2220,0
20230628,112500,120758535,2220,2220,2220,2220,0
20230628,112400,120758535,2220,2220,2220,2220,0
20230628,112300,120758535,2220,2220,2220,2220,0
20230628,112200,120758535,2220,2225,2225,2220,72
20230628,112100,120598445,2220,2220,2220,2220,50
20230628,112000,120487445,2220,2220,2220,2220,0
20230628,111900,120487445,2220,2220,2220,2220,0
20230628,111800,120487445,2220,2220,2220,2220,0
20230628,111700,120487445,2220,2225,2225,2220,106
20230628,111600,120252095,2220,2220,2220,2220,0
20230628,111500,120252095,2220,2220,2220,2220,0
20230628,111400,120252095,2220,2220,2220,2220,0
20230628,111300,120252095,2220,2220,2220,2220,0
20230628,111200,120252095,2220,2220,2220,2220,0
20230628,111100,120252095,2220,2220,2220,2220,0
20230628,111000,120252095,2220,2220,2220,2220,0
20230628,110900,120252095,2220,2220,2220,2220,0
20230628,110800,120252095,2220,2220,2220,2220,0
20230628,110700,120252095,2220,2220,2220,2220,0
20230628,110600,120252095,2220,2220,2220,2220,20
20230628,110500,120207695,2220,2220,2220,2220,0
20230628,110400,120207695,2220,2220,2220,2220,0
20230628,110300,120207695,2220,2220,2220,2220,0
20230628,110200,120207695,2220,2220,2220,2220,0
20230628,110100,120207695,2220,2220,2220,2220,150
20230628,110000,119874695,2220,2220,2220,2220,0
20230628,105900,119874695,2220,2220,2220,2220,0
20230628,105800,119874695,2220,2220,2220,2220,180
20230628,105700,119475095,2220,2220,2220,2220,1
20230628,105600,119472875,2220,2220,2220,2220,0
20230628,105500,119472875,2220,2220,2220,2220,300
20230628,105400,118806875,2220,2220,2220,2220,0
20230628,105300,118806875,2220,2220,2220,2220,0
20230628,105200,118806875,2220,2220,2220,2220,3
20230628,105100,118800215,2220,2220,2220,2220,0
20230628,105000,118800215,2220,2220,2220,2220,0
20230628,104900,118800215,2220,2220,2220,2220,0
20230628,104800,118800215,2220,2220,2220,2220,0
20230628,104700,118800215,2220,2220,2220,2220,0
20230628,104600,118800215,2220,2220,2220,2220,0
20230628,104500,118800215,2220,2220,2220,2220,0
20230628,104400,118800215,2220,2220,2220,2220,0
20230628,104300,118800215,2220,2220,2220,2220,0
20230628,104200,118800215,2220,2220,2220,2220,0
20230628,104100,118800215,2220,2220,2220,2220,0
20230628,104000,118800215,2220,2220,2220,2220,0
20230628,103900,118800215,2220,2220,2220,2220,0
20230628,103800,118800215,2220,2220,2220,2220,0
20230628,103700,118800215,2220,2220,2220,2220,200
20230628,103600,118356215,2220,2220,2220,2220,2
20230628,103500,118351775,2225,2225,2225,2225,0
20230628,103400,118351775,2225,2225,2225,2225,0
20230628,103300,118351775,2225,2225,2225,2225,133
20230628,103200,118055850,2225,2225,2225,2225,0
20230628,103100,118055850,2225,2225,2225,2225,0
20230628,103000,118055850,2225,2225,2225,2225,96
20230628,102900,117842250,2220,2220,2220,2220,3
20230628,102800,117835590,2220,2220,2220,2220,0
20230628,102700,117835590,2220,2220,2220,2220,1236
20230628,102600,115091670,2225,2225,2225,2225,1
20230628,102500,115089445,2225,2225,2225,2225,0
20230628,102400,115089445,2225,2225,2225,2225,0
20230628,102300,115089445,2225,2225,2225,2225,0
20230628,102200,115089445,2225,2225,2225,2225,0
20230628,102100,115089445,2225,2225,2225,2225,0
20230628,102000,115089445,2225,2225,2225,2225,0
20230628,101900,115089445,2225,2220,2225,2220,7
20230628,101800,115073880,2225,2225,2225,2225,301
20230628,101700,114404155,2225,2225,2225,2225,95
20230628,101600,114192780,2225,2225,2225,2225,0
20230628,101500,114192780,2225,2225,2225,2225,0
20230628,101400,114192780,2225,2225,2225,2225,1
20230628,101300,114190555,2225,2225,2225,2225,6
20230628,101200,114177205,2225,2225,2225,2225,7
20230628,101100,114161630,2225,2225,2225,2225,0
20230628,101000,114161630,2225,2225,2225,2225,23
20230628,100900,114110455,2225,2225,2225,2225,2000
20230628,100800,109660455,2230,2230,2230,2230,0
20230628,100700,109660455,2230,2230,2230,2230,0
20230628,100600,109660455,2230,2230,2230,2230,0
20230628,100500,109660455,2230,2235,2235,2230,54
20230628,100400,109539865,2235,2235,2240,2235,590
20230628,100300,108221015,2240,2240,2240,2240,0
20230628,100200,108221015,2240,2240,2240,2240,0
20230628,100100,108221015,2240,2230,2240,2230,8000
20230628,100000,90330905,2230,2230,2230,2230,26
20230628,095900,90272925,2225,2225,2225,2225,50
20230628,095800,90161675,2225,2225,2225,2225,20
20230628,095700,90117175,2225,2235,2235,2225,159
20230628,095600,89762050,2240,2240,2240,2240,0
20230628,095500,89762050,2240,2230,2240,2230,8000
20230628,095400,71883910,2225,2225,2225,2225,0
20230628,095300,71883910,2225,2225,2225,2225,1
20230628,095200,71881685,2225,2225,2225,2225,10
20230628,095100,71859435,2230,2230,2230,2230,5024
20230628,095000,60655915,2230,2235,2240,2230,2496
20230628,094900,55073450,2240,2225,2240,2225,3000
20230628,094800,48377370,2225,2210,2225,2210,133
20230628,094700,48081490,2210,2210,2210,2210,33
20230628,094600,48008560,2210,2210,2210,2210,0
20230628,094500,48008560,2210,2210,2210,2210,0
20230628,094400,48008560,2210,2210,2210,2210,0
20230628,094300,48008560,2210,2210,2210,2210,0
20230628,094200,48008560,2210,2210,2210,2210,0
20230628,094100,48008560,2210,2210,2210,2210,153
20230628,094000,47670430,2210,2210,2210,2210,0
20230628,093900,47670430,2210,2210,2210,2210,0
20230628,093800,47670430,2210,2210,2210,2205,4615
20230628,093700,37474355,2210,2210,2210,2210,11
20230628,093600,37450045,2210,2210,2210,2210,91
20230628,093500,37248935,2210,2210,2210,2210,0
20230628,093400,37248935,2210,2210,2210,2210,2142
20230628,093300,32515115,2210,2210,2210,2210,3413
20230628,093200,24972385,2210,2210,2210,2210,0
20230628,093100,24972385,2210,2225,2225,2210,344
20230628,093000,24212070,2210,2215,2225,2210,600
20230628,092900,22882660,2215,2215,2215,2215,0
20230628,092800,22882660,2215,2215,2215,2215,50
20230628,092700,22771910,2205,2205,2205,2205,0
20230628,092600,22771910,2205,2210,2210,2205,100
20230628,092500,22551405,2215,2215,2215,2215,0
20230628,092400,22551405,2215,2215,2215,2215,0
20230628,092300,22551405,2215,2215,2215,2215,0
20230628,092200,22551405,2215,2215,2215,2215,1
20230628,092100,22549190,2215,2215,2215,2205,150
20230628,092000,22218340,2200,2200,2200,2200,291
20230628,091900,21578140,2200,2200,2200,2200,0
20230628,091800,21578140,2200,2200,2200,2200,1
20230628,091700,21575940,2200,2210,2210,2200,2263
20230628,091600,16590335,2210,2210,2210,2210,60
20230628,091500,16457735,2210,2215,2215,2210,54
20230628,091400,16338375,2205,2205,2205,2205,49
20230628,091300,16230330,2210,2210,2210,2210,0
20230628,091200,16230330,2210,2210,2210,2210,1600
20230628,091100,12694330,2200,2200,2200,2200,370
20230628,091000,11880330,2200,2200,2200,2200,0
20230628,090900,11880330,2200,2200,2200,2200,0
20230628,090800,11880330,2200,2205,2205,2195,1761
20230628,090700,8005170,2205,2205,2205,2205,1438
20230628,090600,4834380,2205,2205,2205,2205,230
20230628,090500,4327230,2210,2215,2215,2210,1117
20230628,090400,1858635,2215,2215,2215,2215,5
20230628,090300,1847560,2210,2210,2210,2210,266
20230628,090200,1259700,2210,2210,2210,2210,0
20230628,090100,1259700,2210,2210,2210,2210,88
20230628,090000,1065220,2210,2210,2210,2210,482