KissMeData/010280/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185000,780053503,899,899,899,899,14005
20230628,184900,780053503,899,899,899,899,0
20230628,184800,780053503,899,899,899,899,0
20230628,184700,780053503,899,899,899,899,0
20230628,184600,780053503,899,899,899,899,0
20230628,184500,780053503,899,899,899,899,0
20230628,184400,780053503,899,899,899,899,0
20230628,184300,780053503,899,899,899,899,0
20230628,184200,780053503,899,899,899,899,0
20230628,184100,780053503,899,899,899,899,0
20230628,184000,780053503,899,899,899,899,0
20230628,183900,780053503,899,899,899,899,0
20230628,183800,780053503,899,899,899,899,0
20230628,183700,780053503,899,899,899,899,0
20230628,183600,780053503,899,899,899,899,0
20230628,183500,780053503,899,899,899,899,0
20230628,183400,780053503,899,899,899,899,0
20230628,183300,780053503,899,899,899,899,0
20230628,183200,780053503,899,899,899,899,0
20230628,183100,780053503,899,899,899,899,0
20230628,183000,780053503,899,899,899,899,0
20230628,182900,780053503,899,899,899,899,0
20230628,182800,780053503,899,899,899,899,0
20230628,182700,780053503,899,899,899,899,0
20230628,182600,780053503,899,899,899,899,0
20230628,182500,780053503,899,899,899,899,0
20230628,182400,780053503,899,899,899,899,0
20230628,182300,780053503,899,899,899,899,0
20230628,182200,780053503,899,899,899,899,0
20230628,182100,780053503,899,899,899,899,0
20230628,182000,780053503,899,899,899,899,14005
20230628,181900,780053503,899,899,899,899,0
20230628,181800,780053503,899,899,899,899,0
20230628,181700,780053503,899,899,899,899,0
20230628,181600,780053503,899,899,899,899,0
20230628,181500,780053503,899,899,899,899,0
20230628,181400,780053503,899,899,899,899,0
20230628,181300,780053503,899,899,899,899,0
20230628,181200,780053503,899,899,899,899,0
20230628,181100,780053503,899,899,899,899,0
20230628,181000,780053503,899,899,899,899,0
20230628,180900,780053503,899,899,899,899,0
20230628,180800,780053503,899,899,899,899,0
20230628,180700,780053503,899,899,899,899,0
20230628,180600,780053503,899,899,899,899,0
20230628,180500,780053503,899,899,899,899,0
20230628,180400,780053503,899,899,899,899,0
20230628,180300,780053503,899,899,899,899,0
20230628,180200,780053503,899,899,899,899,0
20230628,180100,780053503,899,899,899,899,0
20230628,180000,780053503,899,899,899,899,0
20230628,175900,780053503,899,899,899,899,0
20230628,175800,780053503,899,899,899,899,0
20230628,175700,780053503,899,899,899,899,0
20230628,175600,780053503,899,899,899,899,0
20230628,175500,780053503,899,899,899,899,0
20230628,175400,780053503,899,899,899,899,0
20230628,175300,780053503,899,899,899,899,0
20230628,175200,780053503,899,899,899,899,0
20230628,175100,780053503,899,899,899,899,0
20230628,175000,780053503,899,899,899,899,14005
20230628,174900,780053503,899,899,899,899,0
20230628,174800,780053503,899,899,899,899,0
20230628,174700,780053503,899,899,899,899,0
20230628,174600,780053503,899,899,899,899,0
20230628,174500,780053503,899,899,899,899,0
20230628,174400,780053503,899,899,899,899,0
20230628,174300,780053503,899,899,899,899,0
20230628,174200,780053503,899,899,899,899,0
20230628,174100,780053503,899,899,899,899,0
20230628,174000,780053503,899,899,899,899,0
20230628,173900,780053503,899,899,899,899,0
20230628,173800,780053503,899,899,899,899,0
20230628,173700,780053503,899,899,899,899,0
20230628,173600,780053503,899,899,899,899,0
20230628,173500,780053503,899,899,899,899,0
20230628,173400,780053503,899,899,899,899,0
20230628,173300,780053503,899,899,899,899,0
20230628,173200,780053503,899,899,899,899,0
20230628,173100,780053503,899,899,899,899,0
20230628,173000,780053503,899,899,899,899,0
20230628,172900,780053503,899,899,899,899,0
20230628,172800,780053503,899,899,899,899,0
20230628,172700,780053503,899,899,899,899,0
20230628,172600,780053503,899,899,899,899,0
20230628,172500,780053503,899,899,899,899,0
20230628,172400,780053503,899,899,899,899,0
20230628,172300,780053503,899,899,899,899,0
20230628,172200,780053503,899,899,899,899,0
20230628,172100,780053503,899,899,899,899,0
20230628,172000,780053503,899,899,899,899,14005
20230628,171900,780053503,899,899,899,899,0
20230628,171800,780053503,899,899,899,899,0
20230628,171700,780053503,899,899,899,899,0
20230628,171600,780053503,899,899,899,899,0
20230628,171500,780053503,899,899,899,899,0
20230628,171400,780053503,899,899,899,899,0
20230628,171300,780053503,899,899,899,899,0
20230628,171200,780053503,899,899,899,899,0
20230628,171100,780053503,899,899,899,899,0
20230628,171000,780053503,899,899,899,899,0
20230628,170900,780053503,899,899,899,899,0
20230628,170800,780053503,899,899,899,899,0
20230628,170700,780053503,899,899,899,899,0
20230628,170600,780053503,899,899,899,899,0
20230628,170500,780053503,899,899,899,899,0
20230628,170400,780053503,899,899,899,899,0
20230628,170300,780053503,899,899,899,899,0
20230628,170200,780053503,899,899,899,899,0
20230628,170100,780053503,899,899,899,899,0
20230628,170000,780053503,899,899,899,899,0
20230628,165900,780053503,899,899,899,899,0
20230628,165800,780053503,899,899,899,899,0
20230628,165700,780053503,899,899,899,899,0
20230628,165600,780053503,899,899,899,899,0
20230628,165500,780053503,899,899,899,899,0
20230628,165400,780053503,899,899,899,899,0
20230628,165300,780053503,899,899,899,899,0
20230628,165200,780053503,899,899,899,899,0
20230628,165100,780053503,899,899,899,899,0
20230628,165000,780053503,899,899,899,899,14005
20230628,164900,780053503,899,899,899,899,0
20230628,164800,780053503,899,899,899,899,0
20230628,164700,780053503,899,899,899,899,0
20230628,164600,780053503,899,899,899,899,0
20230628,164500,780053503,899,899,899,899,0
20230628,164400,780053503,899,899,899,899,0
20230628,164300,780053503,899,899,899,899,0
20230628,164200,780053503,899,899,899,899,0
20230628,164100,780053503,899,899,899,899,0
20230628,164000,780053503,899,899,899,899,0
20230628,163900,780053503,899,899,899,899,0
20230628,163800,780053503,899,899,899,899,0
20230628,163700,780053503,899,899,899,899,0
20230628,163600,780053503,899,899,899,899,0
20230628,163500,780053503,899,899,899,899,0
20230628,163400,780053503,899,899,899,899,0
20230628,163300,780053503,899,899,899,899,0
20230628,163200,780053503,899,899,899,899,0
20230628,163100,780053503,899,899,899,899,0
20230628,163000,780053503,899,899,899,899,0
20230628,162900,780053503,899,899,899,899,0
20230628,162800,780053503,899,899,899,899,0
20230628,162700,780053503,899,899,899,899,0
20230628,162600,780053503,899,899,899,899,0
20230628,162500,780053503,899,899,899,899,0
20230628,162400,780053503,899,899,899,899,0
20230628,162300,780053503,899,899,899,899,0
20230628,162200,780053503,899,899,899,899,0
20230628,162100,780053503,899,899,899,899,0
20230628,162000,780053503,899,899,899,899,14005
20230628,161900,780053503,899,899,899,899,0
20230628,161800,780053503,899,899,899,899,0
20230628,161700,780053503,899,899,899,899,0
20230628,161600,780053503,899,899,899,899,0
20230628,161500,780053503,899,899,899,899,0
20230628,161400,780053503,899,899,899,899,0
20230628,161300,780053503,899,899,899,899,0
20230628,161200,780053503,899,899,899,899,0
20230628,161100,780053503,899,899,899,899,0
20230628,161000,780053503,899,899,899,899,0
20230628,160900,780053503,899,899,899,899,0
20230628,160800,780053503,899,899,899,899,0
20230628,160700,780053503,899,899,899,899,0
20230628,160600,780053503,899,899,899,899,0
20230628,160500,780053503,899,899,899,899,0
20230628,160400,780053503,899,899,899,899,0
20230628,160300,780053503,899,899,899,899,0
20230628,160200,780053503,899,899,899,899,0
20230628,160100,780053503,899,899,899,899,0
20230628,160000,780053503,899,899,899,899,0
20230628,155900,780053503,899,899,899,899,0
20230628,155800,780053503,899,899,899,899,0
20230628,155700,780053503,899,899,899,899,0
20230628,155600,780053503,899,899,899,899,0
20230628,155500,780053503,899,899,899,899,0
20230628,155400,780053503,899,899,899,899,0
20230628,155300,780053503,899,899,899,899,0
20230628,155200,780053503,899,899,899,899,0
20230628,155100,780053503,899,899,899,899,0
20230628,155000,780053503,899,899,899,899,14005
20230628,154900,780053503,899,899,899,899,0
20230628,154800,780053503,899,899,899,899,0
20230628,154700,780053503,899,899,899,899,0
20230628,154600,780053503,899,899,899,899,0
20230628,154500,780053503,899,899,899,899,0
20230628,154400,780053503,899,899,899,899,0
20230628,154300,780053503,899,899,899,899,0
20230628,154200,780053503,899,899,899,899,0
20230628,154100,780053503,899,899,899,899,0
20230628,154000,780053503,899,899,899,899,0
20230628,153900,780053503,899,899,899,899,0
20230628,153800,780053503,899,899,899,899,0
20230628,153700,780053503,899,899,899,899,0
20230628,153600,780053503,899,899,899,899,0
20230628,153500,780053503,899,899,899,899,0
20230628,153400,780053503,899,899,899,899,0
20230628,153300,780053503,899,899,899,899,0
20230628,153200,780053503,899,899,899,899,0
20230628,153100,780053503,899,899,899,899,0
20230628,153000,780053503,899,899,899,899,14005
20230628,152900,767463008,901,901,901,901,0
20230628,152800,767463008,901,901,901,901,0
20230628,152700,767463008,901,901,901,901,0
20230628,152600,767463008,901,901,901,901,0
20230628,152500,767463008,901,901,901,901,0
20230628,152400,767463008,901,901,901,901,0
20230628,152300,767463008,901,901,901,901,0
20230628,152200,767463008,901,901,901,901,0
20230628,152100,767463008,901,901,901,901,0
20230628,152000,767463008,901,901,901,901,0
20230628,151900,767463008,901,901,901,901,1063
20230628,151800,766505245,903,903,903,903,0
20230628,151700,766505245,903,903,903,903,533
20230628,151600,766023946,903,903,904,903,40
20230628,151500,765987825,901,902,902,901,993
20230628,151400,765092174,902,902,902,902,595
20230628,151300,764555484,903,902,903,898,103
20230628,151200,764462973,898,902,904,898,13698
20230628,151100,752149791,900,900,900,900,0
20230628,151000,752149791,900,901,901,900,3124
20230628,150900,749337961,901,902,902,901,245
20230628,150800,749116981,904,904,905,902,346
20230628,150700,748804842,904,903,904,903,1454
20230628,150600,747491879,906,903,906,903,492
20230628,150500,747047600,907,904,907,904,23
20230628,150400,747026742,907,903,907,903,1011
20230628,150300,746113793,903,902,910,900,11859
20230628,150200,735362223,906,900,906,899,1320
20230628,150100,734174142,901,903,903,901,1108
20230628,150000,733175830,904,897,904,897,21713
20230628,145900,713629304,898,895,898,895,10091
20230628,145800,704591628,895,895,895,892,17174
20230628,145700,689255548,893,894,895,893,8351
20230628,145600,681797343,893,892,893,891,15416
20230628,145500,668056388,893,894,895,891,31261
20230628,145400,640131569,895,894,896,894,31784
20230628,145300,611714076,894,891,894,890,23601
20230628,145200,590674922,894,894,895,890,44911
20230628,145100,550635764,895,897,898,891,65846
20230628,145000,491844736,897,898,898,894,34759
20230628,144900,460725241,898,900,901,897,27910
20230628,144800,435647410,899,903,904,899,74706
20230628,144700,368370209,904,905,906,904,4056
20230628,144600,364702553,905,906,906,905,3683
20230628,144500,361369253,906,906,906,906,2478
20230628,144400,359124185,906,906,906,906,150
20230628,144300,358988285,906,906,906,906,772
20230628,144200,358288853,907,907,907,907,0
20230628,144100,358288853,907,907,907,907,0
20230628,144000,358288853,907,907,907,907,0
20230628,143900,358288853,907,907,907,907,128
20230628,143800,358172757,907,907,907,907,0
20230628,143700,358172757,907,907,907,907,0
20230628,143600,358172757,907,907,907,907,10928
20230628,143500,348261061,905,905,905,905,51
20230628,143400,348214906,907,906,907,906,52
20230628,143300,348167792,907,906,907,906,4001
20230628,143200,344542884,906,906,906,906,2
20230628,143100,344541072,905,905,905,905,1112
20230628,143000,343534712,906,905,906,905,4890
20230628,142900,339109260,905,904,905,904,1202
20230628,142800,338021521,905,905,905,905,100
20230628,142700,337931021,905,905,905,905,70
20230628,142600,337867671,905,904,905,904,401
20230628,142500,337505166,904,904,904,904,2000
20230628,142400,335697166,904,904,904,904,6
20230628,142300,335691742,904,904,904,904,0
20230628,142200,335691742,904,904,904,904,0
20230628,142100,335691742,904,903,904,903,322
20230628,142000,335400975,903,903,903,903,3387
20230628,141900,332342514,905,905,905,905,130
20230628,141800,332224864,904,904,904,904,20
20230628,141700,332206784,905,905,905,905,256
20230628,141600,331975104,905,905,905,905,1
20230628,141500,331974199,905,905,905,905,2
20230628,141400,331972389,904,904,904,904,0
20230628,141300,331972389,904,904,904,904,350
20230628,141200,331655989,905,904,905,904,3
20230628,141100,331653275,905,905,905,905,0
20230628,141000,331653275,905,905,905,905,3
20230628,140900,331650560,904,904,904,904,258
20230628,140800,331417328,904,903,904,903,451
20230628,140700,331010070,902,902,903,902,1110
20230628,140600,330007824,902,902,903,902,1101
20230628,140500,329013666,902,905,905,902,123
20230628,140400,328902599,906,904,906,904,65
20230628,140300,328843828,904,903,904,903,2
20230628,140200,328842021,904,904,904,904,0
20230628,140100,328842021,904,904,904,904,1
20230628,140000,328841117,904,904,904,904,2
20230628,135900,328839309,903,903,906,903,2172
20230628,135800,326877619,903,903,903,903,140
20230628,135700,326751199,906,905,906,905,30
20230628,135600,326724047,905,903,905,903,660
20230628,135500,326128057,906,905,906,905,59
20230628,135400,326074658,905,904,905,904,210
20230628,135300,325884612,904,904,904,904,27
20230628,135200,325860204,904,903,904,902,2053
20230628,135100,324008333,905,905,905,905,16
20230628,135000,323993853,904,904,904,904,1
20230628,134900,323992949,904,904,904,904,128
20230628,134800,323877237,904,904,904,904,0
20230628,134700,323877237,904,904,904,904,0
20230628,134600,323877237,904,904,904,904,1
20230628,134500,323876333,904,904,904,902,2020
20230628,134400,322050273,902,902,904,902,29
20230628,134300,322024105,905,905,905,905,60
20230628,134200,321969805,905,902,905,902,6
20230628,134100,321964380,902,903,904,902,21
20230628,134000,321945399,905,905,905,903,7
20230628,133900,321939070,905,905,905,905,128
20230628,133800,321823230,905,904,905,904,7
20230628,133700,321816897,905,905,905,905,0
20230628,133600,321816897,905,904,905,904,223
20230628,133500,321615303,904,902,904,902,1543
20230628,133400,320223511,902,903,903,902,1944
20230628,133300,318468083,905,905,905,905,0
20230628,133200,318468083,905,905,905,905,1
20230628,133100,318467178,905,905,905,905,70
20230628,133000,318403828,905,905,905,905,0
20230628,132900,318403828,905,905,905,905,139
20230628,132800,318278033,905,905,905,905,1
20230628,132700,318277128,905,905,905,905,0
20230628,132600,318277128,905,905,905,905,2
20230628,132500,318275318,903,903,903,903,388
20230628,132400,317924954,902,904,904,902,7312
20230628,132300,311322070,906,905,906,905,28
20230628,132200,311296728,905,905,905,905,2
20230628,132100,311294918,904,904,904,904,31
20230628,132000,311266894,906,905,906,905,4
20230628,131900,311263273,905,905,905,905,865
20230628,131800,310480448,905,905,905,905,0
20230628,131700,310480448,905,904,905,904,3572
20230628,131600,307251317,906,906,906,906,0
20230628,131500,307251317,906,906,906,906,0
20230628,131400,307251317,906,906,906,906,0
20230628,131300,307251317,906,906,906,906,0
20230628,131200,307251317,906,906,906,906,0
20230628,131100,307251317,906,906,906,906,0
20230628,131000,307251317,906,906,906,906,0
20230628,130900,307251317,906,906,906,906,0
20230628,130800,307251317,906,906,906,905,30
20230628,130700,307224152,906,906,906,906,27
20230628,130600,307199690,906,906,906,906,0
20230628,130500,307199690,906,906,906,906,1
20230628,130400,307198784,905,905,905,905,24
20230628,130300,307177064,906,906,906,906,0
20230628,130200,307177064,906,906,906,906,0
20230628,130100,307177064,906,905,906,905,446
20230628,130000,306773432,905,905,905,905,2
20230628,125900,306771622,904,904,904,904,0
20230628,125800,306771622,904,904,904,904,0
20230628,125700,306771622,904,904,904,904,2433
20230628,125600,304572190,905,905,905,905,0
20230628,125500,304572190,905,905,905,905,1
20230628,125400,304571285,903,904,904,903,2720
20230628,125300,302113478,905,905,905,905,553
20230628,125200,301613013,904,904,904,904,1
20230628,125100,301612109,906,906,906,906,2
20230628,125000,301610297,906,906,906,906,391
20230628,124900,301256051,905,905,905,905,0
20230628,124800,301256051,905,905,905,905,0
20230628,124700,301256051,905,905,905,905,256
20230628,124600,301024371,905,905,905,905,0
20230628,124500,301024371,905,905,905,905,0
20230628,124400,301024371,905,905,905,905,0
20230628,124300,301024371,905,905,905,905,136
20230628,124200,300901291,905,905,905,905,1000
20230628,124100,299996291,906,906,906,906,0
20230628,124000,299996291,906,906,907,906,2209
20230628,123900,297994936,906,906,906,906,112
20230628,123800,297893464,906,906,906,906,9
20230628,123700,297885310,906,906,906,906,147
20230628,123600,297752128,905,905,905,905,0
20230628,123500,297752128,905,907,907,905,1116
20230628,123400,296741121,907,906,907,906,1620
20230628,123300,295273382,907,907,907,907,1
20230628,123200,295272475,906,906,906,906,2
20230628,123100,295270663,907,907,907,907,128
20230628,123000,295154567,908,907,908,907,3334
20230628,122900,292129528,906,904,906,904,2650
20230628,122800,289731786,904,904,904,904,0
20230628,122700,289731786,904,904,904,904,0
20230628,122600,289731786,904,904,904,904,2000
20230628,122500,287923786,904,904,904,904,1
20230628,122400,287922882,901,901,901,901,0
20230628,122300,287922882,901,903,903,901,3940
20230628,122200,284369275,906,906,906,906,0
20230628,122100,284369275,906,906,906,906,0
20230628,122000,284369275,906,906,906,906,0
20230628,121900,284369275,906,906,906,906,1
20230628,121800,284368369,903,903,903,903,1112
20230628,121700,283364233,904,905,905,904,4698
20230628,121600,279115968,908,908,908,908,0
20230628,121500,279115968,908,908,908,908,5
20230628,121400,279111428,905,905,905,905,1
20230628,121300,279110523,905,905,905,905,0
20230628,121200,279110523,905,905,905,905,0
20230628,121100,279110523,905,905,905,905,0
20230628,121000,279110523,905,905,905,905,747
20230628,120900,278434488,905,905,905,905,0
20230628,120800,278434488,905,905,905,905,0
20230628,120700,278434488,905,905,905,905,0
20230628,120600,278434488,905,905,905,905,487
20230628,120500,277993753,907,907,907,907,0
20230628,120400,277993753,907,907,907,907,162
20230628,120300,277846819,907,907,907,907,0
20230628,120200,277846819,907,907,907,907,0
20230628,120100,277846819,907,907,907,907,0
20230628,120000,277846819,907,907,907,907,15
20230628,115900,277833214,906,906,906,906,240
20230628,115800,277615774,906,906,906,906,0
20230628,115700,277615774,906,906,906,906,0
20230628,115600,277615774,906,906,906,906,0
20230628,115500,277615774,906,906,906,906,3
20230628,115400,277613056,905,905,905,905,0
20230628,115300,277613056,905,905,905,905,0
20230628,115200,277613056,905,905,905,905,0
20230628,115100,277613056,905,905,905,905,482
20230628,115000,277176846,905,905,905,905,0
20230628,114900,277176846,905,905,905,905,18
20230628,114800,277160556,905,905,905,905,4215
20230628,114700,273345981,905,905,905,905,552
20230628,114600,272846421,905,905,905,905,46
20230628,114500,272804791,904,904,904,904,0
20230628,114400,272804791,904,904,904,904,1889
20230628,114300,271097135,904,905,905,904,1156
20230628,114200,270052110,905,904,905,904,81
20230628,114100,269978885,904,904,904,904,0
20230628,114000,269978885,904,904,904,904,0
20230628,113900,269978885,904,904,904,904,0
20230628,113800,269978885,904,904,904,904,0
20230628,113700,269978885,904,904,904,904,40
20230628,113600,269942725,904,905,905,904,103
20230628,113500,269849612,903,903,903,903,0
20230628,113400,269849612,903,904,904,903,1102
20230628,113300,268854061,906,906,906,906,1
20230628,113200,268853155,904,904,904,904,1010
20230628,113100,267940115,905,905,905,905,5028
20230628,113000,263389775,906,907,907,906,1445
20230628,112900,262080604,906,906,906,906,3400
20230628,112800,259000204,906,906,906,906,19
20230628,112700,258982990,908,908,908,908,0
20230628,112600,258982990,908,907,908,906,641
20230628,112500,258401738,908,908,908,908,0
20230628,112400,258401738,908,908,908,908,0
20230628,112300,258401738,908,908,908,908,16
20230628,112200,258387210,908,907,908,907,113
20230628,112100,258284718,908,908,908,908,1
20230628,112000,258283810,906,906,906,906,5
20230628,111900,258279280,908,908,908,908,5
20230628,111800,258274740,908,908,908,908,0
20230628,111700,258274740,908,906,908,906,553
20230628,111600,257773720,908,908,908,908,1
20230628,111500,257772812,907,909,909,907,7
20230628,111400,257766461,908,909,909,908,2203
20230628,111300,255766136,908,908,908,908,500
20230628,111200,255312136,908,908,908,908,1
20230628,111100,255311228,908,907,908,907,4000
20230628,111000,251679323,906,907,907,906,1629
20230628,110900,250201821,907,909,909,907,7367
20230628,110800,243519762,909,909,909,909,110
20230628,110700,243419772,907,909,909,907,3687
20230628,110600,240075659,910,910,910,910,0
20230628,110500,240075659,910,908,910,908,1030
20230628,110400,239138873,907,907,907,907,35
20230628,110300,239107128,905,905,905,905,50
20230628,110200,239061878,907,907,907,907,1
20230628,110100,239060971,904,904,904,904,640
20230628,110000,238482411,907,907,907,907,1
20230628,105900,238481504,907,907,907,907,0
20230628,105800,238481504,907,906,907,906,2
20230628,105700,238479691,905,905,905,904,1127
20230628,105600,237459796,905,905,907,905,3853
20230628,105500,233972827,906,906,906,906,454
20230628,105400,233561503,905,904,905,904,3801
20230628,105300,230121599,905,904,905,904,636
20230628,105200,229546654,903,902,903,902,661
20230628,105100,228949861,903,903,903,903,2452
20230628,105000,226735705,904,904,904,904,5
20230628,104900,226731185,904,904,904,904,456
20230628,104800,226318961,904,903,904,903,14
20230628,104700,226306316,902,905,905,902,30206
20230628,104600,199042185,906,906,906,906,0
20230628,104500,199042185,906,906,906,906,1
20230628,104400,199041279,905,906,906,905,10200
20230628,104300,189805670,906,906,906,906,575
20230628,104200,189284720,909,909,909,909,552
20230628,104100,188782952,906,908,908,906,1804
20230628,104000,187148466,909,907,909,906,6062
20230628,103900,181650485,907,907,907,907,17
20230628,103800,181635066,907,908,908,907,3700
20230628,103700,178277682,909,909,909,909,0
20230628,103600,178277682,909,909,909,909,69
20230628,103500,178214961,910,910,910,910,0
20230628,103400,178214961,910,910,910,910,0
20230628,103300,178214961,910,910,910,910,0
20230628,103200,178214961,910,910,910,910,0
20230628,103100,178214961,910,912,913,910,5020
20230628,103000,173641528,915,914,915,914,2459
20230628,102900,171393532,914,912,914,912,1080
20230628,102800,170407623,911,911,911,911,1596
20230628,102700,168953667,910,910,910,910,1131
20230628,102600,167924457,910,910,910,910,1548
20230628,102500,166515777,910,909,910,909,612
20230628,102400,165959398,908,908,908,908,337
20230628,102300,165653402,908,908,908,908,4
20230628,102200,165649770,907,907,907,907,2230
20230628,102100,163627160,907,908,908,907,20
20230628,102000,163609010,909,909,909,909,35
20230628,101900,163577195,909,909,909,909,1
20230628,101800,163576286,907,908,908,907,6114
20230628,101700,158029772,909,909,909,909,110
20230628,101600,157929782,909,909,909,909,1272
20230628,101500,156773534,907,907,907,907,0
20230628,101400,156773534,907,907,907,907,1100
20230628,101300,155775834,907,907,907,907,0
20230628,101200,155775834,907,908,908,907,2241
20230628,101100,153741267,909,909,909,909,0
20230628,101000,153741267,909,909,909,909,18
20230628,100900,153724905,909,909,909,909,2044
20230628,100800,151866909,911,911,911,911,8
20230628,100700,151859621,911,911,911,911,0
20230628,100600,151859621,911,910,911,909,501
20230628,100500,151404206,911,911,911,911,638
20230628,100400,150822988,910,911,911,910,1849
20230628,100300,149138550,910,910,910,910,495
20230628,100200,148688100,910,910,910,910,5
20230628,100100,148683550,911,910,911,910,2678
20230628,100000,146246569,911,910,911,910,350
20230628,095900,145928055,910,910,910,910,1498
20230628,095800,144564875,910,910,911,910,199
20230628,095700,144383695,908,910,910,908,2376
20230628,095600,142224338,910,910,910,910,0
20230628,095500,142224338,910,910,910,910,1098
20230628,095400,141225158,911,910,911,909,1202
20230628,095300,140132514,910,910,910,910,478
20230628,095200,139697534,910,910,910,910,12
20230628,095100,139686614,909,909,909,909,0
20230628,095000,139686614,909,909,909,909,270
20230628,094900,139441184,908,908,908,908,1000
20230628,094800,138533184,909,909,909,909,30
20230628,094700,138505914,908,909,909,908,158
20230628,094600,138362350,909,909,909,909,800
20230628,094500,137635150,910,910,910,910,1
20230628,094400,137634240,908,908,909,908,720
20230628,094300,136980479,908,908,908,908,0
20230628,094200,136980479,908,908,908,908,0
20230628,094100,136980479,908,908,908,908,13
20230628,094000,136968675,910,909,910,908,1505
20230628,093900,135602130,910,913,913,907,10078
20230628,093800,126451437,915,914,915,914,758
20230628,093700,125758272,915,913,915,913,4792
20230628,093600,121375129,915,909,915,909,6194
20230628,093500,115729255,907,908,910,907,11003
20230628,093400,105741965,910,911,911,910,1022
20230628,093300,104811922,911,910,911,908,7856
20230628,093200,97670562,910,910,910,910,446
20230628,093100,97264702,910,910,910,909,1062
20230628,093000,96299342,909,910,910,909,409
20230628,092900,95927560,910,910,910,910,330
20230628,092800,95627260,910,909,910,909,170
20230628,092700,95472720,909,910,910,909,5077
20230628,092600,90855490,912,913,913,912,2939
20230628,092500,88175082,914,914,914,914,1
20230628,092400,88174168,914,915,915,912,402
20230628,092300,87807497,915,912,915,912,5600
20230628,092200,82692585,909,911,915,909,5297
20230628,092100,77876667,907,911,915,907,9301
20230628,092000,69398033,913,912,915,912,6301
20230628,091900,63643743,913,910,913,910,127
20230628,091800,63527874,912,912,912,912,1
20230628,091700,63526962,910,910,911,910,3631
20230628,091600,60219123,911,910,911,910,11
20230628,091500,60209103,910,908,911,908,259
20230628,091400,59973767,912,908,912,908,13854
20230628,091300,47373261,908,907,908,907,2887
20230628,091200,44754751,907,907,907,906,3477
20230628,091100,41601125,907,907,907,907,2
20230628,091000,41599311,906,907,907,906,8
20230628,090900,41592062,906,907,907,906,2763
20230628,090800,39086121,906,906,906,906,3035
20230628,090700,36336411,906,904,906,904,3
20230628,090600,36333697,904,906,907,904,482
20230628,090500,35897516,906,906,906,906,551
20230628,090400,35398310,906,902,906,902,122
20230628,090300,35288262,902,901,902,901,2337
20230628,090200,33181227,902,902,902,900,3157
20230628,090100,30339139,902,907,907,898,20962
20230628,090000,11454718,906,906,908,906,11643