KissMeData/009270/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184800,309661230,1489,1489,1489,1489,2224
20230628,184700,309661230,1489,1489,1489,1489,0
20230628,184600,309661230,1489,1489,1489,1489,0
20230628,184500,309661230,1489,1489,1489,1489,0
20230628,184400,309661230,1489,1489,1489,1489,0
20230628,184300,309661230,1489,1489,1489,1489,0
20230628,184200,309661230,1489,1489,1489,1489,0
20230628,184100,309661230,1489,1489,1489,1489,0
20230628,184000,309661230,1489,1489,1489,1489,0
20230628,183900,309661230,1489,1489,1489,1489,0
20230628,183800,309661230,1489,1489,1489,1489,0
20230628,183700,309661230,1489,1489,1489,1489,0
20230628,183600,309661230,1489,1489,1489,1489,0
20230628,183500,309661230,1489,1489,1489,1489,0
20230628,183400,309661230,1489,1489,1489,1489,0
20230628,183300,309661230,1489,1489,1489,1489,0
20230628,183200,309661230,1489,1489,1489,1489,0
20230628,183100,309661230,1489,1489,1489,1489,0
20230628,183000,309661230,1489,1489,1489,1489,0
20230628,182900,309661230,1489,1489,1489,1489,0
20230628,182800,309661230,1489,1489,1489,1489,0
20230628,182700,309661230,1489,1489,1489,1489,0
20230628,182600,309661230,1489,1489,1489,1489,0
20230628,182500,309661230,1489,1489,1489,1489,0
20230628,182400,309661230,1489,1489,1489,1489,0
20230628,182300,309661230,1489,1489,1489,1489,0
20230628,182200,309661230,1489,1489,1489,1489,0
20230628,182100,309661230,1489,1489,1489,1489,0
20230628,182000,309661230,1489,1489,1489,1489,0
20230628,181900,309661230,1489,1489,1489,1489,0
20230628,181800,309661230,1489,1489,1489,1489,2224
20230628,181700,309661230,1489,1489,1489,1489,0
20230628,181600,309661230,1489,1489,1489,1489,0
20230628,181500,309661230,1489,1489,1489,1489,0
20230628,181400,309661230,1489,1489,1489,1489,0
20230628,181300,309661230,1489,1489,1489,1489,0
20230628,181200,309661230,1489,1489,1489,1489,0
20230628,181100,309661230,1489,1489,1489,1489,0
20230628,181000,309661230,1489,1489,1489,1489,0
20230628,180900,309661230,1489,1489,1489,1489,0
20230628,180800,309661230,1489,1489,1489,1489,0
20230628,180700,309661230,1489,1489,1489,1489,0
20230628,180600,309661230,1489,1489,1489,1489,0
20230628,180500,309661230,1489,1489,1489,1489,0
20230628,180400,309661230,1489,1489,1489,1489,0
20230628,180300,309661230,1489,1489,1489,1489,0
20230628,180200,309661230,1489,1489,1489,1489,0
20230628,180100,309661230,1489,1489,1489,1489,0
20230628,180000,309661230,1489,1489,1489,1489,0
20230628,175900,309661230,1489,1489,1489,1489,0
20230628,175800,309661230,1489,1489,1489,1489,0
20230628,175700,309661230,1489,1489,1489,1489,0
20230628,175600,309661230,1489,1489,1489,1489,0
20230628,175500,309661230,1489,1489,1489,1489,0
20230628,175400,309661230,1489,1489,1489,1489,0
20230628,175300,309661230,1489,1489,1489,1489,0
20230628,175200,309661230,1489,1489,1489,1489,0
20230628,175100,309661230,1489,1489,1489,1489,0
20230628,175000,309661230,1489,1489,1489,1489,0
20230628,174900,309661230,1489,1489,1489,1489,0
20230628,174800,309661230,1489,1489,1489,1489,2224
20230628,174700,309661230,1489,1489,1489,1489,0
20230628,174600,309661230,1489,1489,1489,1489,0
20230628,174500,309661230,1489,1489,1489,1489,0
20230628,174400,309661230,1489,1489,1489,1489,0
20230628,174300,309661230,1489,1489,1489,1489,0
20230628,174200,309661230,1489,1489,1489,1489,0
20230628,174100,309661230,1489,1489,1489,1489,0
20230628,174000,309661230,1489,1489,1489,1489,0
20230628,173900,309661230,1489,1489,1489,1489,0
20230628,173800,309661230,1489,1489,1489,1489,0
20230628,173700,309661230,1489,1489,1489,1489,0
20230628,173600,309661230,1489,1489,1489,1489,0
20230628,173500,309661230,1489,1489,1489,1489,0
20230628,173400,309661230,1489,1489,1489,1489,0
20230628,173300,309661230,1489,1489,1489,1489,0
20230628,173200,309661230,1489,1489,1489,1489,0
20230628,173100,309661230,1489,1489,1489,1489,0
20230628,173000,309661230,1489,1489,1489,1489,0
20230628,172900,309661230,1489,1489,1489,1489,0
20230628,172800,309661230,1489,1489,1489,1489,0
20230628,172700,309661230,1489,1489,1489,1489,0
20230628,172600,309661230,1489,1489,1489,1489,0
20230628,172500,309661230,1489,1489,1489,1489,0
20230628,172400,309661230,1489,1489,1489,1489,0
20230628,172300,309661230,1489,1489,1489,1489,0
20230628,172200,309661230,1489,1489,1489,1489,0
20230628,172100,309661230,1489,1489,1489,1489,0
20230628,172000,309661230,1489,1489,1489,1489,0
20230628,171900,309661230,1489,1489,1489,1489,0
20230628,171800,309661230,1489,1489,1489,1489,2224
20230628,171700,309661230,1489,1489,1489,1489,0
20230628,171600,309661230,1489,1489,1489,1489,0
20230628,171500,309661230,1489,1489,1489,1489,0
20230628,171400,309661230,1489,1489,1489,1489,0
20230628,171300,309661230,1489,1489,1489,1489,0
20230628,171200,309661230,1489,1489,1489,1489,0
20230628,171100,309661230,1489,1489,1489,1489,0
20230628,171000,309661230,1489,1489,1489,1489,0
20230628,170900,309661230,1489,1489,1489,1489,0
20230628,170800,309661230,1489,1489,1489,1489,0
20230628,170700,309661230,1489,1489,1489,1489,0
20230628,170600,309661230,1489,1489,1489,1489,0
20230628,170500,309661230,1489,1489,1489,1489,0
20230628,170400,309661230,1489,1489,1489,1489,0
20230628,170300,309661230,1489,1489,1489,1489,0
20230628,170200,309661230,1489,1489,1489,1489,0
20230628,170100,309661230,1489,1489,1489,1489,0
20230628,170000,309661230,1489,1489,1489,1489,0
20230628,165900,309661230,1489,1489,1489,1489,0
20230628,165800,309661230,1489,1489,1489,1489,0
20230628,165700,309661230,1489,1489,1489,1489,0
20230628,165600,309661230,1489,1489,1489,1489,0
20230628,165500,309661230,1489,1489,1489,1489,0
20230628,165400,309661230,1489,1489,1489,1489,0
20230628,165300,309661230,1489,1489,1489,1489,0
20230628,165200,309661230,1489,1489,1489,1489,0
20230628,165100,309661230,1489,1489,1489,1489,0
20230628,165000,309661230,1489,1489,1489,1489,0
20230628,164900,309661230,1489,1489,1489,1489,0
20230628,164800,309661230,1489,1489,1489,1489,2224
20230628,164700,309661230,1489,1489,1489,1489,0
20230628,164600,309661230,1489,1489,1489,1489,0
20230628,164500,309661230,1489,1489,1489,1489,0
20230628,164400,309661230,1489,1489,1489,1489,0
20230628,164300,309661230,1489,1489,1489,1489,0
20230628,164200,309661230,1489,1489,1489,1489,0
20230628,164100,309661230,1489,1489,1489,1489,0
20230628,164000,309661230,1489,1489,1489,1489,0
20230628,163900,309661230,1489,1489,1489,1489,0
20230628,163800,309661230,1489,1489,1489,1489,0
20230628,163700,309661230,1489,1489,1489,1489,0
20230628,163600,309661230,1489,1489,1489,1489,0
20230628,163500,309661230,1489,1489,1489,1489,0
20230628,163400,309661230,1489,1489,1489,1489,0
20230628,163300,309661230,1489,1489,1489,1489,0
20230628,163200,309661230,1489,1489,1489,1489,0
20230628,163100,309661230,1489,1489,1489,1489,0
20230628,163000,309661230,1489,1489,1489,1489,0
20230628,162900,309661230,1489,1489,1489,1489,0
20230628,162800,309661230,1489,1489,1489,1489,0
20230628,162700,309661230,1489,1489,1489,1489,0
20230628,162600,309661230,1489,1489,1489,1489,0
20230628,162500,309661230,1489,1489,1489,1489,0
20230628,162400,309661230,1489,1489,1489,1489,0
20230628,162300,309661230,1489,1489,1489,1489,0
20230628,162200,309661230,1489,1489,1489,1489,0
20230628,162100,309661230,1489,1489,1489,1489,0
20230628,162000,309661230,1489,1489,1489,1489,0
20230628,161900,309661230,1489,1489,1489,1489,0
20230628,161800,309661230,1489,1489,1489,1489,2224
20230628,161700,309661230,1489,1489,1489,1489,0
20230628,161600,309661230,1489,1489,1489,1489,0
20230628,161500,309661230,1489,1489,1489,1489,0
20230628,161400,309661230,1489,1489,1489,1489,0
20230628,161300,309661230,1489,1489,1489,1489,0
20230628,161200,309661230,1489,1489,1489,1489,0
20230628,161100,309661230,1489,1489,1489,1489,0
20230628,161000,309661230,1489,1489,1489,1489,0
20230628,160900,309661230,1489,1489,1489,1489,0
20230628,160800,309661230,1489,1489,1489,1489,0
20230628,160700,309661230,1489,1489,1489,1489,0
20230628,160600,309661230,1489,1489,1489,1489,0
20230628,160500,309661230,1489,1489,1489,1489,0
20230628,160400,309661230,1489,1489,1489,1489,0
20230628,160300,309661230,1489,1489,1489,1489,0
20230628,160200,309661230,1489,1489,1489,1489,0
20230628,160100,309661230,1489,1489,1489,1489,0
20230628,160000,309661230,1489,1489,1489,1489,0
20230628,155900,309661230,1489,1489,1489,1489,0
20230628,155800,309661230,1489,1489,1489,1489,0
20230628,155700,309661230,1489,1489,1489,1489,0
20230628,155600,309661230,1489,1489,1489,1489,0
20230628,155500,309661230,1489,1489,1489,1489,0
20230628,155400,309661230,1489,1489,1489,1489,0
20230628,155300,309661230,1489,1489,1489,1489,0
20230628,155200,309661230,1489,1489,1489,1489,0
20230628,155100,309661230,1489,1489,1489,1489,0
20230628,155000,309661230,1489,1489,1489,1489,0
20230628,154900,309661230,1489,1489,1489,1489,0
20230628,154800,309661230,1489,1489,1489,1489,2224
20230628,154700,309661230,1489,1489,1489,1489,0
20230628,154600,309661230,1489,1489,1489,1489,0
20230628,154500,309661230,1489,1489,1489,1489,0
20230628,154400,309661230,1489,1489,1489,1489,0
20230628,154300,309661230,1489,1489,1489,1489,0
20230628,154200,309661230,1489,1489,1489,1489,0
20230628,154100,309661230,1489,1489,1489,1489,0
20230628,154000,309661230,1489,1489,1489,1489,0
20230628,153900,309661230,1489,1489,1489,1489,0
20230628,153800,309661230,1489,1489,1489,1489,0
20230628,153700,309661230,1489,1489,1489,1489,0
20230628,153600,309661230,1489,1489,1489,1489,0
20230628,153500,309661230,1489,1489,1489,1489,0
20230628,153400,309661230,1489,1489,1489,1489,0
20230628,153300,309661230,1489,1489,1489,1489,0
20230628,153200,309661230,1489,1489,1489,1489,0
20230628,153100,309661230,1489,1489,1489,1489,0
20230628,153000,309661230,1489,1489,1489,1489,2224
20230628,152900,306349694,1488,1488,1488,1488,0
20230628,152800,306349694,1488,1488,1488,1488,0
20230628,152700,306349694,1488,1488,1488,1488,0
20230628,152600,306349694,1488,1488,1488,1488,0
20230628,152500,306349694,1488,1488,1488,1488,0
20230628,152400,306349694,1488,1488,1488,1488,0
20230628,152300,306349694,1488,1488,1488,1488,0
20230628,152200,306349694,1488,1488,1488,1488,0
20230628,152100,306349694,1488,1488,1488,1488,0
20230628,152000,306349694,1488,1488,1488,1488,0
20230628,151900,306349694,1488,1488,1488,1487,110
20230628,151800,306186021,1488,1488,1488,1488,103
20230628,151700,306032757,1488,1487,1488,1487,695
20230628,151600,304999291,1487,1486,1487,1486,1889
20230628,151500,302192236,1486,1486,1486,1486,35
20230628,151400,302140226,1486,1486,1486,1486,106
20230628,151300,301982710,1486,1486,1486,1486,22
20230628,151200,301950018,1486,1486,1486,1485,432
20230628,151100,301308366,1486,1486,1486,1486,347
20230628,151000,300792724,1487,1487,1487,1486,1012
20230628,150900,299288880,1487,1487,1487,1487,0
20230628,150800,299288880,1487,1487,1487,1487,0
20230628,150700,299288880,1487,1487,1487,1487,28
20230628,150600,299247244,1487,1487,1487,1487,3765
20230628,150500,293648689,1488,1488,1488,1488,310
20230628,150400,293187409,1488,1487,1488,1487,1334
20230628,150300,291203750,1488,1488,1488,1488,12
20230628,150200,291185894,1487,1487,1487,1487,0
20230628,150100,291185894,1487,1487,1487,1487,0
20230628,150000,291185894,1487,1487,1488,1487,702
20230628,145900,290142019,1488,1486,1488,1486,1838
20230628,145800,287409604,1487,1487,1487,1487,812
20230628,145700,286202160,1487,1486,1487,1486,473
20230628,145600,285499009,1487,1487,1487,1487,10
20230628,145500,285484139,1487,1487,1487,1487,0
20230628,145400,285484139,1487,1486,1487,1486,201
20230628,145300,285185452,1487,1487,1487,1487,0
20230628,145200,285185452,1487,1487,1487,1487,260
20230628,145100,284798832,1487,1487,1487,1487,0
20230628,145000,284798832,1487,1487,1487,1487,103
20230628,144900,284645671,1488,1488,1488,1488,201
20230628,144800,284346583,1487,1487,1487,1487,0
20230628,144700,284346583,1487,1489,1489,1487,532
20230628,144600,283555339,1488,1488,1488,1488,0
20230628,144500,283555339,1488,1488,1488,1488,0
20230628,144400,283555339,1488,1487,1488,1487,658
20230628,144300,282576245,1488,1488,1488,1488,322
20230628,144200,282097109,1488,1488,1488,1488,489
20230628,144100,281369477,1488,1488,1488,1488,0
20230628,144000,281369477,1488,1488,1488,1488,10
20230628,143900,281354597,1488,1488,1488,1488,1
20230628,143800,281353109,1485,1485,1485,1485,0
20230628,143700,281353109,1485,1484,1485,1484,189
20230628,143600,281072533,1484,1484,1484,1484,8
20230628,143500,281060661,1489,1489,1489,1489,40
20230628,143400,281001101,1484,1484,1484,1484,0
20230628,143300,281001101,1484,1488,1489,1484,2290
20230628,143200,277600176,1488,1488,1488,1488,47
20230628,143100,277530240,1488,1488,1488,1488,0
20230628,143000,277530240,1488,1486,1488,1486,2
20230628,142900,277527266,1486,1486,1486,1486,0
20230628,142800,277527266,1486,1486,1486,1486,0
20230628,142700,277527266,1486,1486,1486,1486,0
20230628,142600,277527266,1486,1486,1486,1486,0
20230628,142500,277527266,1486,1486,1486,1486,387
20230628,142400,276952184,1485,1486,1486,1485,122
20230628,142300,276771004,1486,1486,1486,1486,603
20230628,142200,275874946,1489,1487,1489,1487,44
20230628,142100,275809476,1486,1486,1487,1486,109
20230628,142000,275647402,1487,1487,1487,1487,10
20230628,141900,275632532,1489,1489,1489,1489,1
20230628,141800,275631043,1486,1486,1486,1486,0
20230628,141700,275631043,1486,1486,1486,1486,0
20230628,141600,275631043,1486,1486,1486,1486,500
20230628,141500,274888043,1489,1489,1489,1489,1
20230628,141400,274886554,1489,1489,1489,1489,0
20230628,141300,274886554,1489,1486,1489,1486,899
20230628,141200,273550637,1486,1486,1486,1486,0
20230628,141100,273550637,1486,1486,1486,1486,13
20230628,141000,273531319,1486,1487,1487,1486,5424
20230628,140900,265468271,1488,1488,1488,1488,897
20230628,140800,264133535,1489,1489,1489,1489,0
20230628,140700,264133535,1489,1489,1489,1489,0
20230628,140600,264133535,1489,1489,1489,1489,4
20230628,140500,264127579,1489,1489,1489,1489,0
20230628,140400,264127579,1489,1488,1489,1488,350
20230628,140300,263606769,1489,1489,1489,1489,343
20230628,140200,263096042,1490,1490,1490,1490,0
20230628,140100,263096042,1490,1490,1490,1490,1
20230628,140000,263094552,1490,1490,1490,1490,1
20230628,135900,263093062,1490,1490,1490,1490,11
20230628,135800,263076672,1490,1490,1490,1490,0
20230628,135700,263076672,1490,1490,1490,1490,39
20230628,135600,263018562,1490,1490,1490,1490,0
20230628,135500,263018562,1490,1490,1490,1490,11
20230628,135400,263002172,1489,1489,1489,1489,0
20230628,135300,263002172,1489,1489,1489,1489,0
20230628,135200,263002172,1489,1489,1489,1489,0
20230628,135100,263002172,1489,1489,1489,1489,7
20230628,135000,262991749,1489,1489,1489,1489,3
20230628,134900,262987282,1490,1490,1490,1490,0
20230628,134800,262987282,1490,1490,1490,1490,10
20230628,134700,262972382,1491,1491,1491,1491,0
20230628,134600,262972382,1491,1491,1491,1491,0
20230628,134500,262972382,1491,1491,1491,1491,0
20230628,134400,262972382,1491,1491,1491,1491,200
20230628,134300,262674182,1491,1491,1491,1491,0
20230628,134200,262674182,1491,1491,1491,1491,0
20230628,134100,262674182,1491,1491,1491,1491,0
20230628,134000,262674182,1491,1488,1491,1488,2009
20230628,133900,259684299,1488,1488,1488,1488,10
20230628,133800,259669419,1488,1488,1488,1488,980
20230628,133700,258211179,1488,1488,1488,1488,0
20230628,133600,258211179,1488,1488,1488,1488,0
20230628,133500,258211179,1488,1488,1488,1488,1
20230628,133400,258209691,1487,1487,1487,1487,0
20230628,133300,258209691,1487,1487,1487,1487,0
20230628,133200,258209691,1487,1487,1487,1487,589
20230628,133100,257333848,1487,1488,1488,1487,425
20230628,133000,256701863,1487,1487,1487,1487,0
20230628,132900,256701863,1487,1487,1487,1487,0
20230628,132800,256701863,1487,1487,1487,1487,0
20230628,132700,256701863,1487,1487,1487,1487,100
20230628,132600,256553163,1488,1488,1488,1488,10
20230628,132500,256538283,1488,1488,1488,1488,0
20230628,132400,256538283,1488,1488,1488,1488,0
20230628,132300,256538283,1488,1488,1488,1488,0
20230628,132200,256538283,1488,1488,1488,1488,0
20230628,132100,256538283,1488,1488,1488,1488,20
20230628,132000,256508523,1487,1487,1487,1487,817
20230628,131900,255293644,1487,1487,1487,1487,183
20230628,131800,255021523,1488,1488,1488,1488,0
20230628,131700,255021523,1488,1488,1488,1488,0
20230628,131600,255021523,1488,1488,1488,1488,10
20230628,131500,255006643,1488,1488,1488,1488,0
20230628,131400,255006643,1488,1488,1488,1488,10
20230628,131300,254991763,1486,1486,1486,1486,0
20230628,131200,254991763,1486,1486,1486,1486,0
20230628,131100,254991763,1486,1488,1488,1486,2054
20230628,131000,251938501,1488,1488,1488,1488,0
20230628,130900,251938501,1488,1488,1488,1488,200
20230628,130800,251640901,1488,1488,1488,1488,0
20230628,130700,251640901,1488,1488,1488,1488,2000
20230628,130600,248664901,1489,1490,1490,1489,94
20230628,130500,248524885,1490,1490,1490,1490,0
20230628,130400,248524885,1490,1490,1490,1490,1
20230628,130300,248523395,1490,1491,1491,1490,280
20230628,130200,248106015,1490,1490,1490,1490,100
20230628,130100,247957015,1490,1490,1490,1490,0
20230628,130000,247957015,1490,1490,1490,1490,384
20230628,125900,247384855,1489,1489,1489,1489,4
20230628,125800,247378899,1489,1489,1489,1489,312
20230628,125700,246914331,1489,1489,1489,1489,245
20230628,125600,246549526,1488,1489,1489,1488,87
20230628,125500,246420034,1490,1490,1490,1490,72
20230628,125400,246312754,1490,1490,1490,1490,72
20230628,125300,246205474,1490,1490,1490,1490,36
20230628,125200,246151834,1490,1490,1490,1490,0
20230628,125100,246151834,1490,1490,1490,1490,7
20230628,125000,246141404,1490,1490,1490,1490,72
20230628,124900,246034124,1490,1490,1490,1490,68
20230628,124800,245932804,1490,1490,1490,1490,36
20230628,124700,245879164,1489,1488,1489,1488,70
20230628,124600,245774938,1489,1489,1489,1489,82
20230628,124500,245652840,1489,1489,1489,1489,36
20230628,124400,245599236,1489,1489,1489,1489,36
20230628,124300,245545632,1489,1489,1489,1489,11
20230628,124200,245529253,1489,1489,1489,1489,73
20230628,124100,245420556,1489,1489,1489,1489,46
20230628,124000,245352062,1489,1489,1489,1489,36
20230628,123900,245298458,1489,1489,1489,1489,82
20230628,123800,245176360,1489,1489,1489,1489,149
20230628,123700,244954499,1489,1489,1489,1489,106
20230628,123600,244796665,1489,1489,1489,1489,50
20230628,123500,244722215,1489,1489,1489,1489,72
20230628,123400,244615007,1489,1489,1489,1489,36
20230628,123300,244561403,1489,1489,1489,1489,36
20230628,123200,244507799,1489,1489,1489,1489,1
20230628,123100,244506310,1489,1489,1489,1489,107
20230628,123000,244346987,1490,1490,1490,1490,36
20230628,122900,244293347,1488,1488,1488,1488,1
20230628,122800,244291859,1487,1490,1490,1487,738
20230628,122700,243192985,1489,1489,1490,1489,1709
20230628,122600,240648248,1489,1489,1489,1489,46
20230628,122500,240579754,1489,1489,1489,1489,36
20230628,122400,240526150,1489,1489,1489,1489,36
20230628,122300,240472546,1489,1489,1489,1489,36
20230628,122200,240418942,1489,1489,1489,1489,255
20230628,122100,240039247,1490,1490,1490,1489,78
20230628,122000,239923033,1489,1489,1489,1489,47
20230628,121900,239853050,1490,1490,1490,1490,36
20230628,121800,239799410,1490,1490,1490,1490,36
20230628,121700,239745770,1490,1490,1490,1490,0
20230628,121600,239745770,1490,1490,1490,1490,73
20230628,121500,239637000,1490,1490,1490,1490,72
20230628,121400,239529720,1490,1490,1490,1490,36
20230628,121300,239476080,1488,1488,1488,1488,0
20230628,121200,239476080,1488,1489,1489,1488,1806
20230628,121100,236788687,1489,1489,1489,1489,35
20230628,121000,236736572,1490,1490,1490,1490,72
20230628,120900,236629292,1490,1490,1490,1490,36
20230628,120800,236575652,1490,1490,1490,1490,36
20230628,120700,236522012,1488,1488,1488,1488,830
20230628,120600,235286972,1488,1490,1490,1488,101
20230628,120500,235136557,1490,1489,1490,1489,2
20230628,120400,235133578,1489,1489,1489,1489,71
20230628,120300,235027859,1489,1489,1489,1489,72
20230628,120200,234920651,1489,1491,1491,1489,826
20230628,120100,233690271,1490,1489,1490,1489,759
20230628,120000,232559514,1490,1490,1490,1490,0
20230628,115900,232559514,1490,1491,1491,1490,607
20230628,115800,231655013,1490,1490,1490,1490,324
20230628,115700,231172253,1489,1490,1490,1489,37
20230628,115600,231117124,1487,1487,1487,1487,0
20230628,115500,231117124,1487,1489,1489,1487,700
20230628,115400,230076152,1490,1490,1490,1490,209
20230628,115300,229764742,1490,1490,1490,1490,36
20230628,115200,229711102,1488,1488,1488,1488,0
20230628,115100,229711102,1488,1489,1489,1488,400
20230628,115000,229115866,1488,1488,1488,1488,59
20230628,114900,229028074,1489,1490,1490,1489,73
20230628,114800,228919341,1490,1490,1490,1490,1
20230628,114700,228917851,1488,1490,1490,1488,396
20230628,114600,228328563,1490,1490,1490,1490,73
20230628,114500,228219793,1490,1490,1490,1490,272
20230628,114400,227814513,1488,1488,1488,1488,0
20230628,114300,227814513,1488,1489,1489,1488,53
20230628,114200,227735603,1489,1490,1490,1489,145
20230628,114100,227519562,1490,1490,1490,1490,86
20230628,114000,227391422,1490,1490,1490,1490,36
20230628,113900,227337782,1490,1490,1490,1490,36
20230628,113800,227284142,1490,1490,1490,1490,36
20230628,113700,227230502,1490,1490,1490,1490,36
20230628,113600,227176862,1490,1490,1490,1490,72
20230628,113500,227069582,1490,1490,1490,1490,36
20230628,113400,227015942,1490,1490,1490,1490,117
20230628,113300,226841612,1490,1490,1490,1490,37
20230628,113200,226786482,1489,1490,1490,1489,41
20230628,113100,226725395,1490,1489,1490,1489,42
20230628,113000,226662821,1489,1490,1490,1489,65
20230628,112900,226565972,1490,1488,1490,1488,1150
20230628,112800,224854509,1487,1488,1488,1487,45
20230628,112700,224787558,1486,1487,1487,1486,1152
20230628,112600,223074867,1487,1487,1487,1487,37
20230628,112500,223019848,1486,1486,1486,1486,1900
20230628,112400,220196448,1487,1487,1487,1487,37
20230628,112300,220141429,1487,1487,1487,1487,72
20230628,112200,220034365,1487,1487,1487,1487,36
20230628,112100,219980833,1487,1488,1488,1487,37
20230628,112000,219925778,1487,1485,1487,1485,759
20230628,111900,218797629,1486,1486,1486,1486,438
20230628,111800,218146761,1487,1487,1487,1487,72
20230628,111700,218039697,1487,1489,1489,1487,638
20230628,111600,217090625,1489,1489,1489,1489,37
20230628,111500,217035532,1488,1489,1489,1488,382
20230628,111400,216467080,1489,1489,1489,1489,36
20230628,111300,216413476,1489,1489,1489,1489,73
20230628,111200,216304779,1489,1489,1489,1489,37
20230628,111100,216249686,1489,1489,1489,1489,36
20230628,111000,216196082,1489,1488,1489,1488,301
20230628,110900,215748193,1489,1490,1490,1489,108
20230628,110800,215587345,1490,1490,1490,1490,0
20230628,110700,215587345,1490,1490,1490,1490,74
20230628,110600,215477085,1490,1490,1490,1490,36
20230628,110500,215423445,1490,1490,1490,1490,36
20230628,110400,215369805,1490,1490,1490,1490,0
20230628,110300,215369805,1490,1490,1490,1490,72
20230628,110200,215262525,1490,1490,1490,1490,238
20230628,110100,214907905,1490,1490,1490,1490,36
20230628,110000,214854265,1488,1489,1490,1488,48
20230628,105900,214782764,1489,1490,1490,1489,37
20230628,105800,214727635,1489,1490,1490,1489,66
20230628,105700,214629319,1490,1490,1490,1490,36
20230628,105600,214575679,1490,1490,1490,1490,36
20230628,105500,214522039,1490,1490,1490,1490,36
20230628,105400,214468399,1490,1490,1490,1490,36
20230628,105300,214414759,1490,1490,1490,1490,36
20230628,105200,214361119,1490,1490,1490,1490,36
20230628,105100,214307479,1490,1490,1490,1490,72
20230628,105000,214200199,1490,1491,1491,1490,46
20230628,104900,214131623,1491,1491,1491,1491,56
20230628,104800,214048127,1491,1491,1491,1491,36
20230628,104700,213994451,1491,1491,1491,1491,36
20230628,104600,213940775,1491,1490,1491,1490,89
20230628,104500,213808116,1490,1491,1491,1490,137
20230628,104400,213603950,1491,1491,1491,1491,82
20230628,104300,213481688,1492,1491,1492,1491,279
20230628,104200,213065478,1491,1492,1492,1491,204
20230628,104100,212761249,1492,1491,1492,1491,74
20230628,104000,212650843,1491,1492,1492,1491,77
20230628,103900,212535964,1492,1492,1492,1492,86
20230628,103800,212407652,1492,1492,1492,1492,0
20230628,103700,212407652,1492,1492,1492,1492,1
20230628,103600,212406160,1486,1491,1491,1486,11
20230628,103500,212389784,1492,1492,1492,1491,309
20230628,103400,211928760,1492,1492,1492,1492,36
20230628,103300,211875048,1492,1492,1492,1492,36
20230628,103200,211821336,1492,1491,1492,1491,5231
20230628,103100,204017092,1490,1490,1491,1490,436
20230628,103000,203367416,1491,1490,1492,1490,260
20230628,102900,202979753,1491,1491,1491,1491,48
20230628,102800,202908185,1491,1490,1491,1490,392
20230628,102700,202323990,1490,1490,1490,1490,97
20230628,102600,202179460,1490,1490,1490,1490,1
20230628,102500,202177970,1490,1488,1490,1488,2970
20230628,102400,197758318,1488,1487,1488,1487,117
20230628,102300,197584257,1488,1488,1488,1488,36
20230628,102200,197530689,1488,1488,1488,1488,0
20230628,102100,197530689,1488,1488,1488,1488,23
20230628,102000,197496465,1483,1486,1486,1483,5104
20230628,101900,189917089,1486,1486,1486,1486,493
20230628,101800,189184491,1486,1486,1486,1486,786
20230628,101700,188016495,1487,1487,1487,1487,58
20230628,101600,187930249,1487,1488,1488,1487,67
20230628,101500,187830584,1486,1486,1486,1486,0
20230628,101400,187830584,1486,1492,1492,1486,51
20230628,101300,187754792,1482,1491,1491,1482,5000
20230628,101200,180331596,1492,1492,1492,1492,72
20230628,101100,180224172,1492,1493,1493,1492,108
20230628,101000,180062964,1493,1493,1493,1493,35
20230628,100900,180010709,1493,1493,1493,1493,100
20230628,100800,179861409,1493,1493,1493,1493,350
20230628,100700,179338859,1493,1490,1493,1490,11106
20230628,100600,162765753,1489,1488,1489,1488,252
20230628,100500,162390776,1488,1488,1488,1488,36
20230628,100400,162337208,1488,1488,1488,1488,147
20230628,100300,162118472,1488,1489,1489,1488,536
20230628,100200,161320868,1489,1490,1490,1489,71
20230628,100100,161215113,1489,1489,1489,1489,1
20230628,100000,161213624,1489,1490,1490,1489,191
20230628,095900,160929188,1489,1490,1490,1489,89
20230628,095800,160796631,1490,1490,1490,1490,36
20230628,095700,160742991,1490,1490,1490,1490,38
20230628,095600,160686371,1490,1490,1490,1490,0
20230628,095500,160686371,1490,1490,1490,1490,2
20230628,095400,160683391,1490,1490,1490,1490,1
20230628,095300,160681901,1490,1490,1490,1490,0
20230628,095200,160681901,1490,1490,1490,1490,1
20230628,095100,160680411,1490,1490,1490,1490,0
20230628,095000,160680411,1490,1490,1490,1490,1
20230628,094900,160678921,1489,1489,1489,1489,200
20230628,094800,160381121,1490,1490,1490,1490,20
20230628,094700,160351321,1487,1487,1487,1487,2325
20230628,094600,156894046,1490,1490,1490,1490,1
20230628,094500,156892556,1490,1491,1491,1490,57
20230628,094400,156807589,1492,1489,1492,1489,5565
20230628,094300,148511138,1486,1486,1486,1486,33
20230628,094200,148462100,1489,1489,1489,1489,1
20230628,094100,148460611,1489,1489,1489,1489,1
20230628,094000,148459122,1490,1486,1490,1486,9
20230628,093900,148445744,1487,1490,1490,1487,2
20230628,093800,148442767,1490,1490,1490,1490,1
20230628,093700,148441277,1491,1491,1491,1491,1
20230628,093600,148439786,1486,1486,1487,1486,2851
20230628,093500,144200360,1487,1487,1490,1487,7354
20230628,093400,133264952,1487,1490,1491,1487,10597
20230628,093300,117502092,1491,1490,1491,1490,24
20230628,093200,117466318,1491,1492,1492,1491,686
20230628,093100,116443489,1492,1492,1492,1491,118
20230628,093000,116267437,1492,1492,1492,1492,0
20230628,092900,116267437,1492,1491,1492,1491,1420
20230628,092800,114149616,1491,1491,1491,1491,68
20230628,092700,114048228,1491,1491,1491,1491,202
20230628,092600,113747046,1491,1491,1491,1490,200
20230628,092500,113449044,1490,1490,1490,1490,142
20230628,092400,113237464,1490,1493,1493,1490,1161
20230628,092300,111505309,1493,1493,1493,1493,2
20230628,092200,111502323,1493,1494,1494,1493,850
20230628,092100,110232883,1494,1492,1494,1492,1675
20230628,092000,107732041,1492,1493,1493,1492,21
20230628,091900,107700693,1493,1493,1493,1493,500
20230628,091800,106954193,1493,1492,1493,1489,1092
20230628,091700,105324735,1492,1491,1492,1491,1647
20230628,091600,102868091,1491,1491,1491,1491,1
20230628,091500,102866600,1491,1491,1492,1490,2354
20230628,091400,99357779,1491,1490,1491,1490,1321
20230628,091300,97388988,1489,1488,1489,1488,3376
20230628,091200,92362167,1489,1488,1489,1488,11
20230628,091100,92345797,1489,1489,1489,1488,381
20230628,091000,91778623,1490,1490,1490,1490,7
20230628,090900,91768193,1490,1491,1491,1490,231
20230628,090800,91423902,1490,1491,1491,1490,75
20230628,090700,91312082,1491,1491,1491,1489,846
20230628,090600,90050698,1491,1492,1492,1487,4055
20230628,090500,84012310,1492,1490,1492,1487,9314
20230628,090400,70137672,1490,1487,1492,1487,6230
20230628,090300,60859416,1488,1484,1488,1483,201
20230628,090200,60560816,1487,1487,1487,1486,757
20230628,090100,59435226,1487,1486,1487,1480,13182
20230628,090000,39864606,1485,1487,1490,1485,26507