KissMeData/019590/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185800,321761541,990,990,990,990,2165
20230628,185700,321761541,990,990,990,990,0
20230628,185600,321761541,990,990,990,990,0
20230628,185500,321761541,990,990,990,990,0
20230628,185400,321761541,990,990,990,990,0
20230628,185300,321761541,990,990,990,990,0
20230628,185200,321761541,990,990,990,990,0
20230628,185100,321761541,990,990,990,990,0
20230628,185000,321761541,990,990,990,990,0
20230628,184900,321761541,990,990,990,990,0
20230628,184800,321761541,990,990,990,990,0
20230628,184700,321761541,990,990,990,990,0
20230628,184600,321761541,990,990,990,990,0
20230628,184500,321761541,990,990,990,990,0
20230628,184400,321761541,990,990,990,990,0
20230628,184300,321761541,990,990,990,990,0
20230628,184200,321761541,990,990,990,990,0
20230628,184100,321761541,990,990,990,990,0
20230628,184000,321761541,990,990,990,990,0
20230628,183900,321761541,990,990,990,990,0
20230628,183800,321761541,990,990,990,990,0
20230628,183700,321761541,990,990,990,990,0
20230628,183600,321761541,990,990,990,990,0
20230628,183500,321761541,990,990,990,990,0
20230628,183400,321761541,990,990,990,990,0
20230628,183300,321761541,990,990,990,990,0
20230628,183200,321761541,990,990,990,990,0
20230628,183100,321761541,990,990,990,990,0
20230628,183000,321761541,990,990,990,990,0
20230628,182900,321761541,990,990,990,990,0
20230628,182800,321761541,990,990,990,990,2165
20230628,182700,321761541,990,990,990,990,0
20230628,182600,321761541,990,990,990,990,0
20230628,182500,321761541,990,990,990,990,0
20230628,182400,321761541,990,990,990,990,0
20230628,182300,321761541,990,990,990,990,0
20230628,182200,321761541,990,990,990,990,0
20230628,182100,321761541,990,990,990,990,0
20230628,182000,321761541,990,990,990,990,0
20230628,181900,321761541,990,990,990,990,0
20230628,181800,321761541,990,990,990,990,0
20230628,181700,321761541,990,990,990,990,0
20230628,181600,321761541,990,990,990,990,0
20230628,181500,321761541,990,990,990,990,0
20230628,181400,321761541,990,990,990,990,0
20230628,181300,321761541,990,990,990,990,0
20230628,181200,321761541,990,990,990,990,0
20230628,181100,321761541,990,990,990,990,0
20230628,181000,321761541,990,990,990,990,0
20230628,180900,321761541,990,990,990,990,0
20230628,180800,321761541,990,990,990,990,0
20230628,180700,321761541,990,990,990,990,0
20230628,180600,321761541,990,990,990,990,0
20230628,180500,321761541,990,990,990,990,0
20230628,180400,321761541,990,990,990,990,0
20230628,180300,321761541,990,990,990,990,0
20230628,180200,321761541,990,990,990,990,0
20230628,180100,321761541,990,990,990,990,0
20230628,180000,321761541,990,990,990,990,0
20230628,175900,321761541,990,990,990,990,0
20230628,175800,321761541,990,990,990,990,2165
20230628,175700,321761541,990,990,990,990,0
20230628,175600,321761541,990,990,990,990,0
20230628,175500,321761541,990,990,990,990,0
20230628,175400,321761541,990,990,990,990,0
20230628,175300,321761541,990,990,990,990,0
20230628,175200,321761541,990,990,990,990,0
20230628,175100,321761541,990,990,990,990,0
20230628,175000,321761541,990,990,990,990,0
20230628,174900,321761541,990,990,990,990,0
20230628,174800,321761541,990,990,990,990,0
20230628,174700,321761541,990,990,990,990,0
20230628,174600,321761541,990,990,990,990,0
20230628,174500,321761541,990,990,990,990,0
20230628,174400,321761541,990,990,990,990,0
20230628,174300,321761541,990,990,990,990,0
20230628,174200,321761541,990,990,990,990,0
20230628,174100,321761541,990,990,990,990,0
20230628,174000,321761541,990,990,990,990,0
20230628,173900,321761541,990,990,990,990,0
20230628,173800,321761541,990,990,990,990,0
20230628,173700,321761541,990,990,990,990,0
20230628,173600,321761541,990,990,990,990,0
20230628,173500,321761541,990,990,990,990,0
20230628,173400,321761541,990,990,990,990,0
20230628,173300,321761541,990,990,990,990,0
20230628,173200,321761541,990,990,990,990,0
20230628,173100,321761541,990,990,990,990,0
20230628,173000,321761541,990,990,990,990,0
20230628,172900,321761541,990,990,990,990,0
20230628,172800,321761541,990,990,990,990,2165
20230628,172700,321761541,990,990,990,990,0
20230628,172600,321761541,990,990,990,990,0
20230628,172500,321761541,990,990,990,990,0
20230628,172400,321761541,990,990,990,990,0
20230628,172300,321761541,990,990,990,990,0
20230628,172200,321761541,990,990,990,990,0
20230628,172100,321761541,990,990,990,990,0
20230628,172000,321761541,990,990,990,990,0
20230628,171900,321761541,990,990,990,990,0
20230628,171800,321761541,990,990,990,990,0
20230628,171700,321761541,990,990,990,990,0
20230628,171600,321761541,990,990,990,990,0
20230628,171500,321761541,990,990,990,990,0
20230628,171400,321761541,990,990,990,990,0
20230628,171300,321761541,990,990,990,990,0
20230628,171200,321761541,990,990,990,990,0
20230628,171100,321761541,990,990,990,990,0
20230628,171000,321761541,990,990,990,990,0
20230628,170900,321761541,990,990,990,990,0
20230628,170800,321761541,990,990,990,990,0
20230628,170700,321761541,990,990,990,990,0
20230628,170600,321761541,990,990,990,990,0
20230628,170500,321761541,990,990,990,990,0
20230628,170400,321761541,990,990,990,990,0
20230628,170300,321761541,990,990,990,990,0
20230628,170200,321761541,990,990,990,990,0
20230628,170100,321761541,990,990,990,990,0
20230628,170000,321761541,990,990,990,990,0
20230628,165900,321761541,990,990,990,990,0
20230628,165800,321761541,990,990,990,990,2165
20230628,165700,321761541,990,990,990,990,0
20230628,165600,321761541,990,990,990,990,0
20230628,165500,321761541,990,990,990,990,0
20230628,165400,321761541,990,990,990,990,0
20230628,165300,321761541,990,990,990,990,0
20230628,165200,321761541,990,990,990,990,0
20230628,165100,321761541,990,990,990,990,0
20230628,165000,321761541,990,990,990,990,0
20230628,164900,321761541,990,990,990,990,0
20230628,164800,321761541,990,990,990,990,0
20230628,164700,321761541,990,990,990,990,0
20230628,164600,321761541,990,990,990,990,0
20230628,164500,321761541,990,990,990,990,0
20230628,164400,321761541,990,990,990,990,0
20230628,164300,321761541,990,990,990,990,0
20230628,164200,321761541,990,990,990,990,0
20230628,164100,321761541,990,990,990,990,0
20230628,164000,321761541,990,990,990,990,0
20230628,163900,321761541,990,990,990,990,0
20230628,163800,321761541,990,990,990,990,0
20230628,163700,321761541,990,990,990,990,0
20230628,163600,321761541,990,990,990,990,0
20230628,163500,321761541,990,990,990,990,0
20230628,163400,321761541,990,990,990,990,0
20230628,163300,321761541,990,990,990,990,0
20230628,163200,321761541,990,990,990,990,0
20230628,163100,321761541,990,990,990,990,0
20230628,163000,321761541,990,990,990,990,0
20230628,162900,321761541,990,990,990,990,0
20230628,162800,321761541,990,990,990,990,2165
20230628,162700,321761541,990,990,990,990,0
20230628,162600,321761541,990,990,990,990,0
20230628,162500,321761541,990,990,990,990,0
20230628,162400,321761541,990,990,990,990,0
20230628,162300,321761541,990,990,990,990,0
20230628,162200,321761541,990,990,990,990,0
20230628,162100,321761541,990,990,990,990,0
20230628,162000,321761541,990,990,990,990,0
20230628,161900,321761541,990,990,990,990,0
20230628,161800,321761541,990,990,990,990,0
20230628,161700,321761541,990,990,990,990,0
20230628,161600,321761541,990,990,990,990,0
20230628,161500,321761541,990,990,990,990,0
20230628,161400,321761541,990,990,990,990,0
20230628,161300,321761541,990,990,990,990,0
20230628,161200,321761541,990,990,990,990,0
20230628,161100,321761541,990,990,990,990,0
20230628,161000,321761541,990,990,990,990,0
20230628,160900,321761541,990,990,990,990,0
20230628,160800,321761541,990,990,990,990,0
20230628,160700,321761541,990,990,990,990,0
20230628,160600,321761541,990,990,990,990,0
20230628,160500,321761541,990,990,990,990,0
20230628,160400,321761541,990,990,990,990,0
20230628,160300,321761541,990,990,990,990,0
20230628,160200,321761541,990,990,990,990,0
20230628,160100,321761541,990,990,990,990,0
20230628,160000,321761541,990,990,990,990,0
20230628,155900,321761541,990,990,990,990,0
20230628,155800,321761541,990,990,990,990,2165
20230628,155700,321761541,990,990,990,990,0
20230628,155600,321761541,990,990,990,990,0
20230628,155500,321761541,990,990,990,990,0
20230628,155400,321761541,990,990,990,990,0
20230628,155300,321761541,990,990,990,990,0
20230628,155200,321761541,990,990,990,990,0
20230628,155100,321761541,990,990,990,990,0
20230628,155000,321761541,990,990,990,990,0
20230628,154900,321761541,990,990,990,990,0
20230628,154800,321761541,990,990,990,990,0
20230628,154700,321761541,990,990,990,990,0
20230628,154600,321761541,990,990,990,990,0
20230628,154500,321761541,990,990,990,990,0
20230628,154400,321761541,990,990,990,990,0
20230628,154300,321761541,990,990,990,990,0
20230628,154200,321761541,990,990,990,990,0
20230628,154100,321761541,990,990,990,990,0
20230628,154000,321761541,990,990,990,990,0
20230628,153900,321761541,990,990,990,990,0
20230628,153800,321761541,990,990,990,990,0
20230628,153700,321761541,990,990,990,990,0
20230628,153600,321761541,990,990,990,990,0
20230628,153500,321761541,990,990,990,990,0
20230628,153400,321761541,990,990,990,990,0
20230628,153300,321761541,990,990,990,990,0
20230628,153200,321761541,990,990,990,990,0
20230628,153100,321761541,990,990,990,990,0
20230628,153000,321761541,990,990,990,990,2165
20230628,152900,319618191,993,993,993,993,0
20230628,152800,319618191,993,993,993,993,0
20230628,152700,319618191,993,993,993,993,0
20230628,152600,319618191,993,993,993,993,0
20230628,152500,319618191,993,993,993,993,0
20230628,152400,319618191,993,993,993,993,0
20230628,152300,319618191,993,993,993,993,0
20230628,152200,319618191,993,993,993,993,0
20230628,152100,319618191,993,993,993,993,0
20230628,152000,319618191,993,993,993,993,0
20230628,151900,319618191,993,993,993,993,95
20230628,151800,319523856,993,992,993,992,6
20230628,151700,319517903,992,993,993,992,1011
20230628,151600,318513984,993,990,995,990,4829
20230628,151500,313733258,995,995,995,995,8
20230628,151400,313725298,995,995,995,995,0
20230628,151300,313725298,995,995,995,995,0
20230628,151200,313725298,995,995,995,995,0
20230628,151100,313725298,995,995,995,995,7
20230628,151000,313718333,990,990,990,990,858
20230628,150900,312868913,989,989,989,989,600
20230628,150800,312275513,989,989,989,989,2236
20230628,150700,310064109,989,989,989,989,3435
20230628,150600,306666894,989,988,989,988,3112
20230628,150500,303590178,988,988,988,988,0
20230628,150400,303590178,988,988,988,988,119
20230628,150300,303472606,988,988,988,988,622
20230628,150200,302858070,989,989,989,989,0
20230628,150100,302858070,989,989,989,989,4000
20230628,150000,298902070,989,989,989,989,1630
20230628,145900,297290000,989,990,993,989,9293
20230628,145800,288098169,994,993,994,990,6994
20230628,145700,281174031,993,993,993,993,17
20230628,145600,281157150,993,993,993,993,1
20230628,145500,281156157,990,990,990,990,0
20230628,145400,281156157,990,990,990,990,0
20230628,145300,281156157,990,990,990,990,0
20230628,145200,281156157,990,990,990,990,1001
20230628,145100,280165167,990,990,990,990,0
20230628,145000,280165167,990,990,990,990,0
20230628,144900,280165167,990,990,990,990,986
20230628,144800,279189027,994,994,994,994,0
20230628,144700,279189027,994,994,994,994,0
20230628,144600,279189027,994,994,994,994,0
20230628,144500,279189027,994,994,994,994,0
20230628,144400,279189027,994,994,994,994,0
20230628,144300,279189027,994,994,994,994,0
20230628,144200,279189027,994,994,994,994,0
20230628,144100,279189027,994,994,994,994,0
20230628,144000,279189027,994,994,994,994,100
20230628,143900,279089627,989,990,990,989,13118
20230628,143800,266106807,991,991,991,991,0
20230628,143700,266106807,991,990,991,990,1526
20230628,143600,264596026,991,991,991,991,4281
20230628,143500,260353555,995,995,995,995,0
20230628,143400,260353555,995,995,995,995,1
20230628,143300,260352560,991,991,991,991,0
20230628,143200,260352560,991,991,991,991,0
20230628,143100,260352560,991,991,991,991,1735
20230628,143000,258633175,991,991,991,991,0
20230628,142900,258633175,991,991,991,991,1
20230628,142800,258632184,991,991,991,991,0
20230628,142700,258632184,991,991,991,991,0
20230628,142600,258632184,991,991,991,991,0
20230628,142500,258632184,991,991,991,991,0
20230628,142400,258632184,991,991,991,991,0
20230628,142300,258632184,991,991,991,991,0
20230628,142200,258632184,991,991,991,991,0
20230628,142100,258632184,991,991,991,991,0
20230628,142000,258632184,991,991,991,991,0
20230628,141900,258632184,991,991,991,991,0
20230628,141800,258632184,991,991,991,991,0
20230628,141700,258632184,991,991,991,991,0
20230628,141600,258632184,991,996,996,991,13183
20230628,141500,245567331,996,996,996,996,1
20230628,141400,245566335,991,992,993,991,20063
20230628,141300,225667204,992,993,993,992,3000
20230628,141200,222690810,993,994,994,993,5158
20230628,141100,217568480,997,997,997,997,0
20230628,141000,217568480,997,997,997,997,0
20230628,140900,217568480,997,997,997,997,45
20230628,140800,217523615,997,997,997,997,0
20230628,140700,217523615,997,997,997,997,0
20230628,140600,217523615,997,997,997,997,0
20230628,140500,217523615,997,997,997,997,0
20230628,140400,217523615,997,997,997,997,0
20230628,140300,217523615,997,997,997,997,0
20230628,140200,217523615,997,997,997,997,15
20230628,140100,217508660,997,997,997,997,0
20230628,140000,217508660,997,997,997,997,0
20230628,135900,217508660,997,997,997,997,0
20230628,135800,217508660,997,997,997,997,0
20230628,135700,217508660,997,997,997,997,5
20230628,135600,217503675,997,997,997,997,0
20230628,135500,217503675,997,997,997,997,0
20230628,135400,217503675,997,994,997,994,674
20230628,135300,216833716,997,997,997,997,0
20230628,135200,216833716,997,997,997,997,0
20230628,135100,216833716,997,997,997,997,0
20230628,135000,216833716,997,997,997,997,438
20230628,134900,216397030,997,997,997,997,0
20230628,134800,216397030,997,997,997,997,0
20230628,134700,216397030,997,997,997,997,0
20230628,134600,216397030,997,997,997,997,0
20230628,134500,216397030,997,997,997,997,0
20230628,134400,216397030,997,997,997,997,0
20230628,134300,216397030,997,997,997,997,0
20230628,134200,216397030,997,997,997,997,0
20230628,134100,216397030,997,997,997,997,0
20230628,134000,216397030,997,997,997,997,0
20230628,133900,216397030,997,997,997,997,0
20230628,133800,216397030,997,997,997,997,0
20230628,133700,216397030,997,997,997,997,0
20230628,133600,216397030,997,997,997,997,0
20230628,133500,216397030,997,997,997,997,10
20230628,133400,216387060,997,997,997,997,0
20230628,133300,216387060,997,997,997,997,0
20230628,133200,216387060,997,997,997,997,0
20230628,133100,216387060,997,997,997,997,0
20230628,133000,216387060,997,997,997,997,70
20230628,132900,216317270,998,998,998,998,0
20230628,132800,216317270,998,998,998,998,0
20230628,132700,216317270,998,998,998,998,0
20230628,132600,216317270,998,997,998,997,2500
20230628,132500,213822632,997,997,997,997,0
20230628,132400,213822632,997,997,997,997,101
20230628,132300,213721935,997,997,997,997,1
20230628,132200,213720938,991,992,992,991,300
20230628,132100,213423588,991,991,991,991,0
20230628,132000,213423588,991,991,991,991,0
20230628,131900,213423588,991,991,991,991,0
20230628,131800,213423588,991,996,996,991,56166
20230628,131700,157641799,996,996,996,996,39
20230628,131600,157602955,995,995,995,995,0
20230628,131500,157602955,995,995,995,995,0
20230628,131400,157602955,995,995,995,995,4741
20230628,131300,152885660,995,995,995,995,0
20230628,131200,152885660,995,995,995,995,0
20230628,131100,152885660,995,995,995,995,60
20230628,131000,152825960,997,997,997,997,0
20230628,130900,152825960,997,997,997,997,3
20230628,130800,152822969,996,996,996,996,100
20230628,130700,152723369,996,996,996,996,800
20230628,130600,151926569,995,995,995,995,0
20230628,130500,151926569,995,995,995,995,0
20230628,130400,151926569,995,996,996,995,4770
20230628,130300,147177229,996,996,997,996,1609
20230628,130200,145574655,996,996,996,996,38
20230628,130100,145536807,996,996,996,996,0
20230628,130000,145536807,996,996,996,996,438
20230628,125900,145100559,996,996,996,996,0
20230628,125800,145100559,996,996,996,996,418
20230628,125700,144684231,996,996,996,996,478
20230628,125600,144208143,998,998,998,998,0
20230628,125500,144208143,998,998,998,998,100
20230628,125400,144108343,998,998,998,998,0
20230628,125300,144108343,998,998,998,998,0
20230628,125200,144108343,998,998,998,998,0
20230628,125100,144108343,998,998,998,998,0
20230628,125000,144108343,998,998,998,998,0
20230628,124900,144108343,998,998,998,998,0
20230628,124800,144108343,998,998,998,998,1
20230628,124700,144107345,998,998,998,998,0
20230628,124600,144107345,998,998,998,998,0
20230628,124500,144107345,998,998,998,998,0
20230628,124400,144107345,998,996,998,996,3
20230628,124300,144104355,996,996,996,996,0
20230628,124200,144104355,996,996,996,996,495
20230628,124100,143611335,998,998,998,998,1
20230628,124000,143610337,996,996,996,996,0
20230628,123900,143610337,996,996,996,996,0
20230628,123800,143610337,996,996,996,996,50
20230628,123700,143560537,998,998,998,998,0
20230628,123600,143560537,998,998,998,998,0
20230628,123500,143560537,998,998,998,998,0
20230628,123400,143560537,998,998,998,998,96
20230628,123300,143464729,998,998,998,998,0
20230628,123200,143464729,998,998,998,998,0
20230628,123100,143464729,998,998,998,998,0
20230628,123000,143464729,998,997,998,997,183
20230628,122900,143282236,998,998,998,998,0
20230628,122800,143282236,998,998,998,998,0
20230628,122700,143282236,998,998,998,998,0
20230628,122600,143282236,998,998,998,998,0
20230628,122500,143282236,998,998,998,998,0
20230628,122400,143282236,998,998,998,998,0
20230628,122300,143282236,998,998,998,998,0
20230628,122200,143282236,998,998,998,998,0
20230628,122100,143282236,998,998,998,998,0
20230628,122000,143282236,998,998,998,998,0
20230628,121900,143282236,998,998,998,998,0
20230628,121800,143282236,998,998,998,998,0
20230628,121700,143282236,998,998,998,998,0
20230628,121600,143282236,998,998,998,998,0
20230628,121500,143282236,998,996,998,996,4
20230628,121400,143278250,998,998,998,998,0
20230628,121300,143278250,998,998,998,998,1
20230628,121200,143277252,997,997,997,997,1
20230628,121100,143276255,998,998,998,998,0
20230628,121000,143276255,998,998,998,998,0
20230628,120900,143276255,998,998,998,998,0
20230628,120800,143276255,998,998,998,998,500
20230628,120700,142777255,998,998,998,998,0
20230628,120600,142777255,998,998,998,998,0
20230628,120500,142777255,998,998,998,998,0
20230628,120400,142777255,998,998,998,998,0
20230628,120300,142777255,998,996,998,996,5
20230628,120200,142772273,998,998,998,998,0
20230628,120100,142772273,998,998,998,998,2
20230628,120000,142770277,998,998,998,998,500
20230628,115900,142271277,998,998,998,998,0
20230628,115800,142271277,998,998,998,998,0
20230628,115700,142271277,998,998,998,998,0
20230628,115600,142271277,998,998,998,998,0
20230628,115500,142271277,998,998,998,998,0
20230628,115400,142271277,998,998,998,998,5
20230628,115300,142266287,998,998,998,998,0
20230628,115200,142266287,998,998,998,998,0
20230628,115100,142266287,998,998,998,998,0
20230628,115000,142266287,998,998,998,998,0
20230628,114900,142266287,998,998,998,998,20
20230628,114800,142246327,998,998,998,998,0
20230628,114700,142246327,998,998,998,998,0
20230628,114600,142246327,998,998,998,998,0
20230628,114500,142246327,998,998,998,998,0
20230628,114400,142246327,998,998,998,998,0
20230628,114300,142246327,998,998,998,998,0
20230628,114200,142246327,998,998,998,998,0
20230628,114100,142246327,998,998,998,998,0
20230628,114000,142246327,998,996,998,995,763
20230628,113900,141487138,998,996,998,996,15
20230628,113800,141472196,998,998,998,998,1
20230628,113700,141471198,995,995,995,995,0
20230628,113600,141471198,995,995,995,995,1073
20230628,113500,140403563,995,995,995,995,516
20230628,113400,139890143,995,995,995,995,503
20230628,113300,139389658,995,996,996,994,33110
20230628,113200,106445610,999,999,999,999,0
20230628,113100,106445610,999,999,999,999,0
20230628,113000,106445610,999,999,999,999,99
20230628,112900,106346709,999,999,999,999,2
20230628,112800,106344711,998,998,998,998,4
20230628,112700,106340719,998,998,998,998,121
20230628,112600,106219961,998,998,998,998,0
20230628,112500,106219961,998,998,998,998,0
20230628,112400,106219961,998,998,998,998,0
20230628,112300,106219961,998,998,998,998,0
20230628,112200,106219961,998,998,998,998,0
20230628,112100,106219961,998,998,998,998,0
20230628,112000,106219961,998,998,998,998,0
20230628,111900,106219961,998,998,998,998,0
20230628,111800,106219961,998,998,998,998,0
20230628,111700,106219961,998,998,998,998,0
20230628,111600,106219961,998,998,998,998,11
20230628,111500,106208983,994,994,994,994,0
20230628,111400,106208983,994,994,994,994,0
20230628,111300,106208983,994,996,996,994,2014
20230628,111200,104206439,996,996,996,996,0
20230628,111100,104206439,996,995,996,995,3686
20230628,111000,100535350,993,993,993,993,504
20230628,110900,100034878,993,993,993,993,0
20230628,110800,100034878,993,993,993,993,1
20230628,110700,100033885,994,994,994,994,0
20230628,110600,100033885,994,994,994,994,0
20230628,110500,100033885,994,994,994,994,520
20230628,110400,99517005,994,994,994,994,0
20230628,110300,99517005,994,995,995,994,4972
20230628,110200,94572895,996,996,996,996,30
20230628,110100,94543015,995,995,995,995,49
20230628,110000,94494260,995,995,995,995,600
20230628,105900,93897260,995,995,995,995,49
20230628,105800,93848505,995,995,995,995,637
20230628,105700,93214690,995,995,995,995,50
20230628,105600,93164940,995,995,995,995,1036
20230628,105500,92134120,996,996,996,996,3
20230628,105400,92131132,995,995,995,995,50
20230628,105300,92081382,996,996,996,996,50
20230628,105200,92031582,996,995,996,995,38
20230628,105100,91993771,995,995,995,995,1036
20230628,105000,90962951,995,995,995,995,0
20230628,104900,90962951,995,995,995,995,0
20230628,104800,90962951,995,995,995,995,0
20230628,104700,90962951,995,995,995,995,11
20230628,104600,90952006,996,996,996,996,0
20230628,104500,90952006,996,996,996,996,0
20230628,104400,90952006,996,996,996,996,238
20230628,104300,90714958,996,996,996,996,1875
20230628,104200,88847458,996,997,997,996,12678
20230628,104100,76208799,999,999,999,999,0
20230628,104000,76208799,999,998,999,998,524
20230628,103900,75685776,998,998,998,998,0
20230628,103800,75685776,998,998,998,997,747
20230628,103700,74940969,999,999,999,999,0
20230628,103600,74940969,999,999,999,999,1
20230628,103500,74939970,999,999,999,999,10
20230628,103400,74929980,997,997,997,997,0
20230628,103300,74929980,997,997,997,997,0
20230628,103200,74929980,997,997,997,997,0
20230628,103100,74929980,997,998,998,997,2049
20230628,103000,72886501,998,998,998,998,50
20230628,102900,72836601,999,999,999,999,797
20230628,102800,72040398,999,999,999,999,0
20230628,102700,72040398,999,1000,1000,999,1051
20230628,102600,70989449,1003,1003,1003,1003,0
20230628,102500,70989449,1003,1003,1003,1003,0
20230628,102400,70989449,1003,1003,1003,1003,0
20230628,102300,70989449,1003,1003,1003,1003,0
20230628,102200,70989449,1003,1003,1003,1003,0
20230628,102100,70989449,1003,1003,1003,1003,0
20230628,102000,70989449,1003,1003,1003,1003,0
20230628,101900,70989449,1003,1003,1003,1003,0
20230628,101800,70989449,1003,1003,1003,1003,0
20230628,101700,70989449,1003,1003,1003,1003,0
20230628,101600,70989449,1003,999,1003,999,20001
20230628,101500,51008446,999,999,999,999,0
20230628,101400,51008446,999,1000,1000,999,700
20230628,101300,50309043,999,999,999,999,0
20230628,101200,50309043,999,999,999,999,0
20230628,101100,50309043,999,1000,1000,999,500
20230628,101000,49809448,999,999,999,999,0
20230628,100900,49809448,999,999,999,999,0
20230628,100800,49809448,999,999,999,999,0
20230628,100700,49809448,999,999,999,999,0
20230628,100600,49809448,999,999,999,999,0
20230628,100500,49809448,999,999,999,999,0
20230628,100400,49809448,999,999,999,999,0
20230628,100300,49809448,999,999,999,999,0
20230628,100200,49809448,999,999,999,999,0
20230628,100100,49809448,999,1000,1000,999,10000
20230628,100000,39817499,1000,1000,1000,1000,0
20230628,095900,39817499,1000,1000,1000,1000,237
20230628,095800,39580499,1000,1000,1000,1000,0
20230628,095700,39580499,1000,1000,1000,1000,0
20230628,095600,39580499,1000,1000,1000,1000,10
20230628,095500,39570499,1000,1001,1001,1000,2741
20230628,095400,36828547,1004,1004,1004,1004,0
20230628,095300,36828547,1004,1004,1004,1004,0
20230628,095200,36828547,1004,1004,1004,1004,100
20230628,095100,36728147,1004,1004,1004,1004,0
20230628,095000,36728147,1004,1004,1004,1004,0
20230628,094900,36728147,1004,1004,1004,1004,0
20230628,094800,36728147,1004,1004,1004,1004,3
20230628,094700,36725135,1004,1004,1004,1004,1
20230628,094600,36724131,1004,1004,1004,1004,0
20230628,094500,36724131,1004,1004,1004,1004,0
20230628,094400,36724131,1004,1004,1004,1004,0
20230628,094300,36724131,1004,1004,1004,1004,100
20230628,094200,36623731,1004,1004,1004,1004,100
20230628,094100,36523331,1004,1003,1004,1003,2500
20230628,094000,34013335,1003,1003,1003,1003,0
20230628,093900,34013335,1003,1003,1003,1003,0
20230628,093800,34013335,1003,1003,1003,1003,0
20230628,093700,34013335,1003,1003,1003,1003,2
20230628,093600,34011329,1003,1003,1003,1003,1
20230628,093500,34010326,1004,1003,1004,1003,100
20230628,093400,33909930,1004,1004,1004,1003,200
20230628,093300,33709133,1004,1004,1004,1004,6
20230628,093200,33703109,1004,1004,1004,1004,1
20230628,093100,33702105,1004,1003,1004,1003,500
20230628,093000,33200120,1000,1000,1000,1000,0
20230628,092900,33200120,1000,1003,1004,1000,428
20230628,092800,32770720,1000,1000,1000,1000,2
20230628,092700,32768720,999,999,999,999,0
20230628,092600,32768720,999,999,999,999,0
20230628,092500,32768720,999,999,999,999,0
20230628,092400,32768720,999,999,999,999,0
20230628,092300,32768720,999,999,999,999,1
20230628,092200,32767721,1003,1003,1003,1003,0
20230628,092100,32767721,1003,1003,1003,1003,0
20230628,092000,32767721,1003,1003,1003,1003,1
20230628,091900,32766718,1004,1000,1004,1000,1517
20230628,091800,31243850,1004,1004,1004,1004,100
20230628,091700,31143450,1004,1004,1004,1004,0
20230628,091600,31143450,1004,1004,1004,1004,1
20230628,091500,31142446,999,999,999,999,11
20230628,091400,31131457,1004,1004,1004,1004,2
20230628,091300,31129449,1002,1000,1002,1000,4073
20230628,091200,27056363,1000,1004,1004,1000,3317
20230628,091100,23737161,1005,1005,1005,1005,469
20230628,091000,23265816,1005,1005,1005,1005,0
20230628,090900,23265816,1005,1005,1005,1005,50
20230628,090800,23215566,1004,1004,1004,1004,0
20230628,090700,23215566,1004,1004,1004,1004,0
20230628,090600,23215566,1004,1011,1013,1004,1224
20230628,090500,21982567,1011,1017,1017,1011,5806
20230628,090400,16091459,1017,1017,1017,1017,0
20230628,090300,16091459,1017,1017,1017,1017,294
20230628,090200,15792461,1019,1021,1027,1019,348
20230628,090100,15437277,1021,1026,1027,1021,4246
20230628,090000,11080688,1025,1037,1037,1016,10738