KissMeData/024740/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190100,668095170,2810,2810,2810,2810,2080
20230628,190000,668095170,2810,2810,2810,2810,0
20230628,185900,668095170,2810,2810,2810,2810,0
20230628,185800,668095170,2810,2810,2810,2810,0
20230628,185700,668095170,2810,2810,2810,2810,0
20230628,185600,668095170,2810,2810,2810,2810,0
20230628,185500,668095170,2810,2810,2810,2810,0
20230628,185400,668095170,2810,2810,2810,2810,0
20230628,185300,668095170,2810,2810,2810,2810,0
20230628,185200,668095170,2810,2810,2810,2810,0
20230628,185100,668095170,2810,2810,2810,2810,0
20230628,185000,668095170,2810,2810,2810,2810,0
20230628,184900,668095170,2810,2810,2810,2810,0
20230628,184800,668095170,2810,2810,2810,2810,0
20230628,184700,668095170,2810,2810,2810,2810,0
20230628,184600,668095170,2810,2810,2810,2810,0
20230628,184500,668095170,2810,2810,2810,2810,0
20230628,184400,668095170,2810,2810,2810,2810,0
20230628,184300,668095170,2810,2810,2810,2810,0
20230628,184200,668095170,2810,2810,2810,2810,0
20230628,184100,668095170,2810,2810,2810,2810,0
20230628,184000,668095170,2810,2810,2810,2810,0
20230628,183900,668095170,2810,2810,2810,2810,0
20230628,183800,668095170,2810,2810,2810,2810,0
20230628,183700,668095170,2810,2810,2810,2810,0
20230628,183600,668095170,2810,2810,2810,2810,0
20230628,183500,668095170,2810,2810,2810,2810,0
20230628,183400,668095170,2810,2810,2810,2810,0
20230628,183300,668095170,2810,2810,2810,2810,0
20230628,183200,668095170,2810,2810,2810,2810,0
20230628,183100,668095170,2810,2810,2810,2810,2080
20230628,183000,668095170,2810,2810,2810,2810,0
20230628,182900,668095170,2810,2810,2810,2810,0
20230628,182800,668095170,2810,2810,2810,2810,0
20230628,182700,668095170,2810,2810,2810,2810,0
20230628,182600,668095170,2810,2810,2810,2810,0
20230628,182500,668095170,2810,2810,2810,2810,0
20230628,182400,668095170,2810,2810,2810,2810,0
20230628,182300,668095170,2810,2810,2810,2810,0
20230628,182200,668095170,2810,2810,2810,2810,0
20230628,182100,668095170,2810,2810,2810,2810,0
20230628,182000,668095170,2810,2810,2810,2810,0
20230628,181900,668095170,2810,2810,2810,2810,0
20230628,181800,668095170,2810,2810,2810,2810,0
20230628,181700,668095170,2810,2810,2810,2810,0
20230628,181600,668095170,2810,2810,2810,2810,0
20230628,181500,668095170,2810,2810,2810,2810,0
20230628,181400,668095170,2810,2810,2810,2810,0
20230628,181300,668095170,2810,2810,2810,2810,0
20230628,181200,668095170,2810,2810,2810,2810,0
20230628,181100,668095170,2810,2810,2810,2810,0
20230628,181000,668095170,2810,2810,2810,2810,0
20230628,180900,668095170,2810,2810,2810,2810,0
20230628,180800,668095170,2810,2810,2810,2810,0
20230628,180700,668095170,2810,2810,2810,2810,0
20230628,180600,668095170,2810,2810,2810,2810,0
20230628,180500,668095170,2810,2810,2810,2810,0
20230628,180400,668095170,2810,2810,2810,2810,0
20230628,180300,668095170,2810,2810,2810,2810,0
20230628,180200,668095170,2810,2810,2810,2810,0
20230628,180100,668095170,2810,2810,2810,2810,2080
20230628,180000,668095170,2810,2810,2810,2810,0
20230628,175900,668095170,2810,2810,2810,2810,0
20230628,175800,668095170,2810,2810,2810,2810,0
20230628,175700,668095170,2810,2810,2810,2810,0
20230628,175600,668095170,2810,2810,2810,2810,0
20230628,175500,668095170,2810,2810,2810,2810,0
20230628,175400,668095170,2810,2810,2810,2810,0
20230628,175300,668095170,2810,2810,2810,2810,0
20230628,175200,668095170,2810,2810,2810,2810,0
20230628,175100,668095170,2810,2810,2810,2810,0
20230628,175000,668095170,2810,2810,2810,2810,0
20230628,174900,668095170,2810,2810,2810,2810,0
20230628,174800,668095170,2810,2810,2810,2810,0
20230628,174700,668095170,2810,2810,2810,2810,0
20230628,174600,668095170,2810,2810,2810,2810,0
20230628,174500,668095170,2810,2810,2810,2810,0
20230628,174400,668095170,2810,2810,2810,2810,0
20230628,174300,668095170,2810,2810,2810,2810,0
20230628,174200,668095170,2810,2810,2810,2810,0
20230628,174100,668095170,2810,2810,2810,2810,0
20230628,174000,668095170,2810,2810,2810,2810,0
20230628,173900,668095170,2810,2810,2810,2810,0
20230628,173800,668095170,2810,2810,2810,2810,0
20230628,173700,668095170,2810,2810,2810,2810,0
20230628,173600,668095170,2810,2810,2810,2810,0
20230628,173500,668095170,2810,2810,2810,2810,0
20230628,173400,668095170,2810,2810,2810,2810,0
20230628,173300,668095170,2810,2810,2810,2810,0
20230628,173200,668095170,2810,2810,2810,2810,0
20230628,173100,668095170,2810,2810,2810,2810,2080
20230628,173000,668095170,2810,2810,2810,2810,0
20230628,172900,668095170,2810,2810,2810,2810,0
20230628,172800,668095170,2810,2810,2810,2810,0
20230628,172700,668095170,2810,2810,2810,2810,0
20230628,172600,668095170,2810,2810,2810,2810,0
20230628,172500,668095170,2810,2810,2810,2810,0
20230628,172400,668095170,2810,2810,2810,2810,0
20230628,172300,668095170,2810,2810,2810,2810,0
20230628,172200,668095170,2810,2810,2810,2810,0
20230628,172100,668095170,2810,2810,2810,2810,0
20230628,172000,668095170,2810,2810,2810,2810,0
20230628,171900,668095170,2810,2810,2810,2810,0
20230628,171800,668095170,2810,2810,2810,2810,0
20230628,171700,668095170,2810,2810,2810,2810,0
20230628,171600,668095170,2810,2810,2810,2810,0
20230628,171500,668095170,2810,2810,2810,2810,0
20230628,171400,668095170,2810,2810,2810,2810,0
20230628,171300,668095170,2810,2810,2810,2810,0
20230628,171200,668095170,2810,2810,2810,2810,0
20230628,171100,668095170,2810,2810,2810,2810,0
20230628,171000,668095170,2810,2810,2810,2810,0
20230628,170900,668095170,2810,2810,2810,2810,0
20230628,170800,668095170,2810,2810,2810,2810,0
20230628,170700,668095170,2810,2810,2810,2810,0
20230628,170600,668095170,2810,2810,2810,2810,0
20230628,170500,668095170,2810,2810,2810,2810,0
20230628,170400,668095170,2810,2810,2810,2810,0
20230628,170300,668095170,2810,2810,2810,2810,0
20230628,170200,668095170,2810,2810,2810,2810,0
20230628,170100,668095170,2810,2810,2810,2810,2080
20230628,170000,668095170,2810,2810,2810,2810,0
20230628,165900,668095170,2810,2810,2810,2810,0
20230628,165800,668095170,2810,2810,2810,2810,0
20230628,165700,668095170,2810,2810,2810,2810,0
20230628,165600,668095170,2810,2810,2810,2810,0
20230628,165500,668095170,2810,2810,2810,2810,0
20230628,165400,668095170,2810,2810,2810,2810,0
20230628,165300,668095170,2810,2810,2810,2810,0
20230628,165200,668095170,2810,2810,2810,2810,0
20230628,165100,668095170,2810,2810,2810,2810,0
20230628,165000,668095170,2810,2810,2810,2810,0
20230628,164900,668095170,2810,2810,2810,2810,0
20230628,164800,668095170,2810,2810,2810,2810,0
20230628,164700,668095170,2810,2810,2810,2810,0
20230628,164600,668095170,2810,2810,2810,2810,0
20230628,164500,668095170,2810,2810,2810,2810,0
20230628,164400,668095170,2810,2810,2810,2810,0
20230628,164300,668095170,2810,2810,2810,2810,0
20230628,164200,668095170,2810,2810,2810,2810,0
20230628,164100,668095170,2810,2810,2810,2810,0
20230628,164000,668095170,2810,2810,2810,2810,0
20230628,163900,668095170,2810,2810,2810,2810,0
20230628,163800,668095170,2810,2810,2810,2810,0
20230628,163700,668095170,2810,2810,2810,2810,0
20230628,163600,668095170,2810,2810,2810,2810,0
20230628,163500,668095170,2810,2810,2810,2810,0
20230628,163400,668095170,2810,2810,2810,2810,0
20230628,163300,668095170,2810,2810,2810,2810,0
20230628,163200,668095170,2810,2810,2810,2810,0
20230628,163100,668095170,2810,2810,2810,2810,2080
20230628,163000,668095170,2810,2810,2810,2810,0
20230628,162900,668095170,2810,2810,2810,2810,0
20230628,162800,668095170,2810,2810,2810,2810,0
20230628,162700,668095170,2810,2810,2810,2810,0
20230628,162600,668095170,2810,2810,2810,2810,0
20230628,162500,668095170,2810,2810,2810,2810,0
20230628,162400,668095170,2810,2810,2810,2810,0
20230628,162300,668095170,2810,2810,2810,2810,0
20230628,162200,668095170,2810,2810,2810,2810,0
20230628,162100,668095170,2810,2810,2810,2810,0
20230628,162000,668095170,2810,2810,2810,2810,0
20230628,161900,668095170,2810,2810,2810,2810,0
20230628,161800,668095170,2810,2810,2810,2810,0
20230628,161700,668095170,2810,2810,2810,2810,0
20230628,161600,668095170,2810,2810,2810,2810,0
20230628,161500,668095170,2810,2810,2810,2810,0
20230628,161400,668095170,2810,2810,2810,2810,0
20230628,161300,668095170,2810,2810,2810,2810,0
20230628,161200,668095170,2810,2810,2810,2810,0
20230628,161100,668095170,2810,2810,2810,2810,0
20230628,161000,668095170,2810,2810,2810,2810,0
20230628,160900,668095170,2810,2810,2810,2810,0
20230628,160800,668095170,2810,2810,2810,2810,0
20230628,160700,668095170,2810,2810,2810,2810,0
20230628,160600,668095170,2810,2810,2810,2810,0
20230628,160500,668095170,2810,2810,2810,2810,0
20230628,160400,668095170,2810,2810,2810,2810,0
20230628,160300,668095170,2810,2810,2810,2810,0
20230628,160200,668095170,2810,2810,2810,2810,0
20230628,160100,668095170,2810,2810,2810,2810,2080
20230628,160000,668095170,2810,2810,2810,2810,0
20230628,155900,668095170,2810,2810,2810,2810,0
20230628,155800,668095170,2810,2810,2810,2810,0
20230628,155700,668095170,2810,2810,2810,2810,0
20230628,155600,668095170,2810,2810,2810,2810,0
20230628,155500,668095170,2810,2810,2810,2810,0
20230628,155400,668095170,2810,2810,2810,2810,0
20230628,155300,668095170,2810,2810,2810,2810,0
20230628,155200,668095170,2810,2810,2810,2810,0
20230628,155100,668095170,2810,2810,2810,2810,0
20230628,155000,668095170,2810,2810,2810,2810,0
20230628,154900,668095170,2810,2810,2810,2810,0
20230628,154800,668095170,2810,2810,2810,2810,0
20230628,154700,668095170,2810,2810,2810,2810,0
20230628,154600,668095170,2810,2810,2810,2810,0
20230628,154500,668095170,2810,2810,2810,2810,0
20230628,154400,668095170,2810,2810,2810,2810,0
20230628,154300,668095170,2810,2810,2810,2810,0
20230628,154200,668095170,2810,2810,2810,2810,0
20230628,154100,668095170,2810,2810,2810,2810,0
20230628,154000,668095170,2810,2810,2810,2810,0
20230628,153900,668095170,2810,2810,2810,2810,0
20230628,153800,668095170,2810,2810,2810,2810,0
20230628,153700,668095170,2810,2810,2810,2810,0
20230628,153600,668095170,2810,2810,2810,2810,0
20230628,153500,668095170,2810,2810,2810,2810,0
20230628,153400,668095170,2810,2810,2810,2810,0
20230628,153300,668095170,2810,2810,2810,2810,0
20230628,153200,668095170,2810,2810,2810,2810,0
20230628,153100,668095170,2810,2810,2810,2810,2080
20230628,153000,668095170,2810,2810,2810,2810,2080
20230628,152900,662250370,2820,2820,2820,2820,0
20230628,152800,662250370,2820,2820,2820,2820,0
20230628,152700,662250370,2820,2820,2820,2820,0
20230628,152600,662250370,2820,2820,2820,2820,0
20230628,152500,662250370,2820,2820,2820,2820,0
20230628,152400,662250370,2820,2820,2820,2820,0
20230628,152300,662250370,2820,2820,2820,2820,0
20230628,152200,662250370,2820,2820,2820,2820,0
20230628,152100,662250370,2820,2820,2820,2820,0
20230628,152000,662250370,2820,2820,2820,2820,0
20230628,151900,662250370,2820,2820,2820,2820,361
20230628,151800,661232350,2820,2815,2820,2815,38
20230628,151700,661125375,2820,2815,2820,2815,14
20230628,151600,661085945,2815,2820,2820,2815,1018
20230628,151500,658220265,2820,2815,2820,2815,516
20230628,151400,656767685,2820,2820,2820,2820,520
20230628,151300,655301285,2820,2815,2820,2815,10
20230628,151200,655273110,2820,2815,2820,2815,11
20230628,151100,655242115,2820,2815,2820,2815,448
20230628,151000,653980990,2820,2820,2820,2820,837
20230628,150900,651620650,2820,2820,2820,2820,4
20230628,150800,651609370,2820,2815,2820,2815,2
20230628,150700,651603735,2820,2825,2825,2815,1012
20230628,150600,648749900,2825,2825,2825,2820,1326
20230628,150500,645008045,2825,2820,2825,2820,643
20230628,150400,643194780,2825,2820,2825,2820,1870
20230628,150300,637921350,2825,2820,2825,2820,511
20230628,150200,636480325,2820,2820,2820,2820,0
20230628,150100,636480325,2820,2820,2825,2820,26
20230628,150000,636407000,2820,2820,2820,2820,0
20230628,145900,636407000,2820,2820,2820,2820,6
20230628,145800,636390080,2820,2820,2825,2820,1018
20230628,145700,633519315,2825,2825,2825,2825,0
20230628,145600,633519315,2825,2820,2825,2820,129
20230628,145500,633155530,2825,2825,2825,2820,4
20230628,145400,633144240,2820,2830,2830,2820,3
20230628,145300,633135770,2825,2830,2830,2825,531
20230628,145200,631633045,2830,2830,2830,2830,851
20230628,145100,629224715,2825,2815,2825,2815,5458
20230628,145000,613830950,2815,2815,2815,2815,4
20230628,144900,613819690,2815,2815,2815,2815,1
20230628,144800,613816875,2815,2815,2815,2815,200
20230628,144700,613253875,2815,2815,2815,2815,10
20230628,144600,613225725,2815,2815,2815,2815,1192
20230628,144500,609870245,2815,2810,2815,2810,173
20230628,144400,609383610,2815,2810,2815,2810,1541
20230628,144300,605053395,2815,2815,2815,2815,0
20230628,144200,605053395,2815,2815,2815,2815,16
20230628,144100,605008355,2815,2815,2815,2815,0
20230628,144000,605008355,2815,2815,2815,2815,0
20230628,143900,605008355,2815,2815,2815,2815,1801
20230628,143800,599938540,2815,2815,2815,2815,5
20230628,143700,599924465,2815,2815,2815,2815,0
20230628,143600,599924465,2815,2815,2815,2815,10
20230628,143500,599896315,2820,2820,2820,2820,11
20230628,143400,599865295,2820,2820,2820,2820,2000
20230628,143300,594225295,2820,2815,2820,2815,91
20230628,143200,593968875,2815,2815,2815,2815,207
20230628,143100,593386170,2815,2815,2815,2815,329
20230628,143000,592460035,2810,2810,2810,2810,500
20230628,142900,591055035,2815,2815,2815,2815,0
20230628,142800,591055035,2815,2815,2815,2815,0
20230628,142700,591055035,2815,2815,2815,2815,1019
20230628,142600,588186550,2810,2810,2810,2810,4513
20230628,142500,575505020,2815,2815,2815,2815,504
20230628,142400,574086260,2815,2815,2815,2815,3
20230628,142300,574077815,2820,2820,2820,2820,0
20230628,142200,574077815,2820,2820,2820,2820,0
20230628,142100,574077815,2820,2820,2820,2820,0
20230628,142000,574077815,2820,2815,2820,2815,370
20230628,141900,573036260,2820,2820,2820,2820,0
20230628,141800,573036260,2820,2820,2820,2820,1300
20230628,141700,569370260,2820,2820,2820,2820,939
20230628,141600,566722280,2820,2815,2820,2815,221
20230628,141500,566100160,2815,2815,2815,2815,78
20230628,141400,565880590,2815,2815,2815,2815,0
20230628,141300,565880590,2815,2815,2815,2810,294
20230628,141200,565054395,2815,2815,2815,2815,10
20230628,141100,565026245,2815,2815,2815,2815,7
20230628,141000,565006540,2815,2810,2815,2810,810
20230628,140900,562726440,2815,2815,2815,2815,1
20230628,140800,562723625,2800,2810,2810,2800,30000
20230628,140700,478702575,2815,2815,2815,2815,0
20230628,140600,478702575,2815,2815,2815,2815,3
20230628,140500,478694130,2820,2815,2820,2810,62
20230628,140400,478519735,2810,2815,2815,2810,41
20230628,140300,478404345,2815,2820,2820,2815,498
20230628,140200,477002470,2820,2820,2820,2820,5
20230628,140100,476988370,2820,2820,2820,2820,109
20230628,140000,476680990,2820,2815,2820,2815,1118
20230628,135900,473528810,2820,2820,2820,2820,2
20230628,135800,473523170,2820,2820,2820,2820,452
20230628,135700,472248530,2820,2820,2820,2820,2
20230628,135600,472242890,2820,2820,2820,2815,28
20230628,135500,472164055,2815,2815,2820,2815,2553
20230628,135400,464977355,2810,2810,2815,2810,145
20230628,135300,464569895,2810,2810,2810,2810,413
20230628,135200,463409365,2815,2815,2815,2815,0
20230628,135100,463409365,2815,2810,2815,2810,5
20230628,135000,463395310,2815,2815,2815,2810,12
20230628,134900,463361580,2810,2810,2810,2810,201
20230628,134800,462796770,2815,2815,2815,2815,0
20230628,134700,462796770,2815,2810,2815,2805,903
20230628,134600,460258820,2815,2815,2815,2810,173
20230628,134500,459772675,2820,2810,2820,2805,761
20230628,134400,457627355,2820,2820,2820,2820,301
20230628,134300,456778535,2815,2820,2820,2815,2
20230628,134200,456772900,2820,2820,2820,2820,1
20230628,134100,456770080,2820,2820,2820,2820,1
20230628,134000,456767260,2800,2805,2805,2800,12178
20230628,133900,422644475,2805,2820,2820,2805,500
20230628,133800,421240065,2820,2820,2820,2820,1
20230628,133700,421237245,2815,2825,2825,2815,5
20230628,133600,421223145,2820,2810,2820,2810,1062
20230628,133500,418238515,2810,2815,2815,2810,973
20230628,133400,415504375,2825,2825,2825,2825,1
20230628,133300,415501550,2825,2815,2825,2815,589
20230628,133200,413843505,2825,2825,2825,2825,0
20230628,133100,413843505,2825,2825,2825,2825,0
20230628,133000,413843505,2825,2825,2825,2825,0
20230628,132900,413843505,2825,2825,2825,2825,0
20230628,132800,413843505,2825,2825,2825,2825,170
20230628,132700,413363255,2830,2830,2830,2830,0
20230628,132600,413363255,2830,2830,2830,2830,0
20230628,132500,413363255,2830,2830,2830,2830,0
20230628,132400,413363255,2830,2830,2830,2830,1
20230628,132300,413360425,2805,2820,2820,2805,10000
20230628,132200,385269740,2830,2820,2830,2820,500
20230628,132100,383858895,2820,2820,2820,2820,700
20230628,132000,381884895,2830,2820,2830,2820,510
20230628,131900,380442695,2820,2820,2820,2820,0
20230628,131800,380442695,2820,2820,2820,2820,92
20230628,131700,380183255,2830,2830,2830,2830,0
20230628,131600,380183255,2830,2830,2830,2830,0
20230628,131500,380183255,2830,2830,2830,2830,0
20230628,131400,380183255,2830,2830,2830,2830,1
20230628,131300,380180425,2820,2820,2820,2820,8
20230628,131200,380157865,2830,2830,2830,2830,0
20230628,131100,380157865,2830,2830,2830,2830,1
20230628,131000,380155035,2825,2820,2830,2810,20167
20230628,130900,323450570,2820,2825,2825,2820,5480
20230628,130800,307969645,2830,2830,2830,2830,0
20230628,130700,307969645,2830,2830,2830,2830,1
20230628,130600,307966815,2825,2825,2825,2825,2276
20230628,130500,301537115,2830,2830,2830,2830,0
20230628,130400,301537115,2830,2825,2830,2825,782
20230628,130300,299327140,2830,2830,2830,2830,30
20230628,130200,299242240,2830,2830,2830,2830,60
20230628,130100,299072440,2830,2830,2830,2830,500
20230628,130000,297657440,2830,2830,2830,2830,0
20230628,125900,297657440,2830,2830,2830,2830,1040
20230628,125800,294714240,2835,2835,2835,2835,0
20230628,125700,294714240,2835,2835,2835,2835,0
20230628,125600,294714240,2835,2835,2835,2835,0
20230628,125500,294714240,2835,2835,2835,2835,0
20230628,125400,294714240,2835,2835,2835,2835,0
20230628,125300,294714240,2835,2835,2835,2835,226
20230628,125200,294073530,2835,2835,2835,2835,0
20230628,125100,294073530,2835,2835,2835,2835,0
20230628,125000,294073530,2835,2835,2835,2835,0
20230628,124900,294073530,2835,2835,2835,2835,0
20230628,124800,294073530,2835,2835,2835,2835,0
20230628,124700,294073530,2835,2830,2835,2830,700
20230628,124600,292091030,2830,2830,2830,2830,36
20230628,124500,291989150,2830,2830,2830,2830,17
20230628,124400,291941040,2830,2830,2830,2830,79
20230628,124300,291717470,2830,2830,2830,2830,9
20230628,124200,291692000,2830,2830,2830,2830,0
20230628,124100,291692000,2830,2830,2830,2830,0
20230628,124000,291692000,2830,2830,2830,2830,0
20230628,123900,291692000,2830,2830,2830,2830,0
20230628,123800,291692000,2830,2825,2830,2825,51
20230628,123700,291547675,2830,2830,2830,2830,484
20230628,123600,290177955,2830,2830,2830,2830,522
20230628,123500,288700695,2830,2830,2830,2830,0
20230628,123400,288700695,2830,2830,2830,2830,0
20230628,123300,288700695,2830,2830,2830,2830,0
20230628,123200,288700695,2830,2830,2830,2830,0
20230628,123100,288700695,2830,2830,2830,2830,1000
20230628,123000,285870695,2830,2830,2830,2830,1
20230628,122900,285867865,2825,2825,2825,2825,1000
20230628,122800,283042865,2830,2830,2830,2830,254
20230628,122700,282324045,2830,2830,2830,2830,1
20230628,122600,282321215,2830,2830,2830,2830,0
20230628,122500,282321215,2830,2830,2830,2830,0
20230628,122400,282321215,2830,2830,2830,2830,103
20230628,122300,282029725,2830,2830,2830,2830,0
20230628,122200,282029725,2830,2830,2830,2830,0
20230628,122100,282029725,2830,2830,2830,2830,354
20230628,122000,281027905,2830,2830,2830,2830,0
20230628,121900,281027905,2830,2830,2830,2830,0
20230628,121800,281027905,2830,2830,2830,2830,0
20230628,121700,281027905,2830,2830,2830,2830,0
20230628,121600,281027905,2830,2830,2830,2830,0
20230628,121500,281027905,2830,2830,2830,2830,0
20230628,121400,281027905,2830,2830,2830,2830,0
20230628,121300,281027905,2830,2830,2830,2830,0
20230628,121200,281027905,2830,2830,2830,2830,35
20230628,121100,280928855,2835,2835,2835,2835,0
20230628,121000,280928855,2835,2835,2835,2835,5
20230628,120900,280914680,2835,2835,2835,2835,0
20230628,120800,280914680,2835,2830,2835,2830,12
20230628,120700,280880675,2830,2830,2830,2830,204
20230628,120600,280303355,2830,2830,2830,2830,1
20230628,120500,280300525,2835,2835,2835,2835,0
20230628,120400,280300525,2835,2835,2835,2835,0
20230628,120300,280300525,2835,2835,2835,2835,0
20230628,120200,280300525,2835,2835,2835,2835,0
20230628,120100,280300525,2835,2835,2835,2835,0
20230628,120000,280300525,2835,2835,2835,2835,0
20230628,115900,280300525,2835,2835,2835,2835,0
20230628,115800,280300525,2835,2835,2835,2835,1
20230628,115700,280297690,2835,2835,2835,2835,220
20230628,115600,279673990,2835,2835,2835,2835,0
20230628,115500,279673990,2835,2835,2835,2835,1
20230628,115400,279671155,2830,2830,2830,2830,0
20230628,115300,279671155,2830,2830,2830,2830,366
20230628,115200,278635375,2835,2835,2835,2835,1
20230628,115100,278632540,2835,2840,2840,2835,494
20230628,115000,277232025,2840,2830,2840,2830,2599
20230628,114900,269876845,2830,2830,2830,2830,0
20230628,114800,269876845,2830,2830,2830,2830,0
20230628,114700,269876845,2830,2830,2830,2830,500
20230628,114600,268461845,2830,2830,2830,2830,0
20230628,114500,268461845,2830,2825,2830,2825,58
20230628,114400,268297985,2830,2830,2830,2830,1
20230628,114300,268295155,2825,2825,2825,2825,0
20230628,114200,268295155,2825,2825,2825,2825,0
20230628,114100,268295155,2825,2825,2825,2825,3087
20230628,114000,259574380,2820,2820,2820,2820,0
20230628,113900,259574380,2820,2820,2820,2820,740
20230628,113800,257487580,2820,2820,2820,2820,0
20230628,113700,257487580,2820,2820,2820,2820,100
20230628,113600,257205580,2820,2820,2820,2820,730
20230628,113500,255146980,2820,2820,2820,2820,65
20230628,113400,254963680,2820,2820,2820,2820,17
20230628,113300,254915740,2820,2820,2825,2820,260
20230628,113200,254182535,2820,2820,2820,2820,148
20230628,113100,253765175,2825,2825,2825,2825,1000
20230628,113000,250940175,2825,2825,2825,2825,1
20230628,112900,250937350,2815,2825,2825,2815,204
20230628,112800,250362990,2825,2825,2825,2825,0
20230628,112700,250362990,2825,2825,2825,2825,0
20230628,112600,250362990,2825,2825,2825,2825,0
20230628,112500,250362990,2825,2825,2825,2825,5
20230628,112400,250348865,2825,2825,2825,2825,0
20230628,112300,250348865,2825,2825,2825,2825,1041
20230628,112200,247408040,2815,2815,2815,2815,2
20230628,112100,247402410,2815,2815,2815,2815,0
20230628,112000,247402410,2815,2815,2815,2815,0
20230628,111900,247402410,2815,2815,2815,2815,285
20230628,111800,246600135,2815,2815,2815,2815,7
20230628,111700,246580430,2815,2815,2815,2815,3
20230628,111600,246571985,2815,2815,2815,2815,5
20230628,111500,246557910,2815,2815,2815,2815,0
20230628,111400,246557910,2815,2815,2815,2815,25
20230628,111300,246487535,2815,2815,2815,2815,44
20230628,111200,246363675,2815,2815,2815,2815,6
20230628,111100,246346785,2825,2825,2825,2825,1
20230628,111000,246343960,2820,2810,2820,2810,557
20230628,110900,244774780,2810,2820,2820,2810,22852
20230628,110800,180499175,2820,2820,2820,2820,0
20230628,110700,180499175,2820,2820,2820,2820,0
20230628,110600,180499175,2820,2820,2820,2820,301
20230628,110500,179650355,2820,2820,2825,2820,111
20230628,110400,179336835,2820,2820,2820,2820,10
20230628,110300,179308635,2825,2825,2825,2825,3
20230628,110200,179300160,2815,2820,2820,2815,2000
20230628,110100,173669015,2820,2820,2825,2820,8
20230628,110000,173646425,2820,2820,2820,2820,1332
20230628,105900,169890185,2825,2825,2825,2825,0
20230628,105800,169890185,2825,2825,2825,2825,5
20230628,105700,169876060,2820,2820,2820,2820,0
20230628,105600,169876060,2820,2820,2820,2820,0
20230628,105500,169876060,2820,2820,2820,2820,0
20230628,105400,169876060,2820,2820,2820,2820,0
20230628,105300,169876060,2820,2820,2820,2820,0
20230628,105200,169876060,2820,2820,2820,2820,0
20230628,105100,169876060,2820,2820,2820,2820,0
20230628,105000,169876060,2820,2820,2820,2820,401
20230628,104900,168745240,2825,2825,2825,2825,14
20230628,104800,168705690,2825,2825,2825,2825,2
20230628,104700,168700040,2825,2825,2825,2825,512
20230628,104600,167253640,2825,2825,2825,2825,0
20230628,104500,167253640,2825,2825,2825,2825,1681
20230628,104400,162504815,2825,2830,2830,2825,37
20230628,104300,162400280,2830,2830,2830,2830,0
20230628,104200,162400280,2830,2830,2830,2830,0
20230628,104100,162400280,2830,2830,2830,2830,0
20230628,104000,162400280,2830,2830,2830,2830,0
20230628,103900,162400280,2830,2830,2830,2830,110
20230628,103800,162088980,2825,2825,2830,2825,338
20230628,103700,161134085,2825,2825,2825,2825,1500
20230628,103600,156896585,2825,2825,2825,2825,205
20230628,103500,156317460,2825,2825,2825,2825,0
20230628,103400,156317460,2825,2825,2825,2825,5
20230628,103300,156303335,2825,2825,2825,2825,2919
20230628,103200,148057160,2825,2820,2825,2820,12
20230628,103100,148023265,2820,2820,2825,2820,35
20230628,103000,147924555,2825,2825,2825,2820,9
20230628,102900,147899135,2820,2820,2820,2820,40
20230628,102800,147786335,2820,2820,2820,2820,6
20230628,102700,147769415,2825,2825,2825,2825,2
20230628,102600,147763765,2820,2825,2825,2820,711
20230628,102500,145758740,2820,2820,2825,2820,26
20230628,102400,145685400,2820,2820,2820,2820,42
20230628,102300,145566960,2825,2825,2825,2825,10
20230628,102200,145538710,2820,2820,2825,2820,1429
20230628,102100,141508925,2825,2825,2825,2825,1
20230628,102000,141506100,2825,2820,2825,2820,3
20230628,101900,141497635,2825,2820,2825,2820,40
20230628,101800,141384810,2825,2825,2825,2825,5
20230628,101700,141370685,2825,2825,2825,2825,50
20230628,101600,141229435,2820,2820,2820,2820,220
20230628,101500,140609035,2820,2820,2820,2820,20
20230628,101400,140552635,2820,2820,2820,2820,2
20230628,101300,140546995,2820,2820,2820,2820,489
20230628,101200,139168015,2825,2820,2825,2820,34
20230628,101100,139072115,2820,2820,2820,2820,312
20230628,101000,138192275,2820,2825,2825,2820,101
20230628,100900,137907375,2825,2825,2825,2825,48
20230628,100800,137771775,2825,2825,2825,2825,2
20230628,100700,137766125,2820,2820,2820,2820,40
20230628,100600,137653325,2820,2820,2820,2820,67
20230628,100500,137464385,2815,2820,2820,2815,261
20230628,100400,136729665,2815,2815,2815,2815,0
20230628,100300,136729665,2815,2810,2825,2810,22
20230628,100200,136667730,2810,2820,2820,2810,3204
20230628,100100,127657070,2820,2825,2825,2820,32
20230628,100000,127566680,2820,2820,2825,2820,306
20230628,095900,126703740,2825,2820,2825,2820,104
20230628,095800,126409960,2825,2825,2825,2825,2401
20230628,095700,119627135,2820,2820,2825,2820,15
20230628,095600,119584830,2820,2825,2825,2820,23
20230628,095500,119519960,2820,2815,2820,2815,1116
20230628,095400,116375915,2810,2815,2815,2810,739
20230628,095300,114298400,2815,2810,2815,2810,8
20230628,095200,114275905,2810,2810,2810,2810,2303
20230628,095100,107804475,2810,2810,2810,2810,0
20230628,095000,107804475,2810,2810,2810,2810,250
20230628,094900,107101975,2810,2815,2815,2810,1041
20230628,094800,104171610,2815,2815,2815,2815,225
20230628,094700,103538235,2815,2820,2820,2815,440
20230628,094600,102297635,2815,2820,2820,2815,1009
20230628,094500,99457255,2820,2820,2820,2815,253
20230628,094400,98745030,2825,2825,2825,2825,0
20230628,094300,98745030,2825,2820,2825,2820,39
20230628,094200,98635030,2820,2815,2820,2815,3849
20230628,094100,87781375,2815,2820,2820,2815,96
20230628,094000,87510785,2810,2810,2810,2805,645
20230628,093900,85698835,2805,2805,2810,2805,1901
20230628,093800,80366525,2805,2810,2810,2805,1998
20230628,093700,74752445,2810,2810,2810,2810,1392
20230628,093600,70840925,2815,2820,2820,2815,2
20230628,093500,70835290,2815,2810,2815,2810,803
20230628,093400,68577345,2810,2820,2820,2810,1442
20230628,093300,64518035,2820,2820,2820,2820,201
20230628,093200,63951215,2820,2820,2820,2820,6
20230628,093100,63934295,2820,2820,2820,2820,310
20230628,093000,63060095,2820,2820,2820,2820,50
20230628,092900,62919095,2820,2820,2820,2820,3
20230628,092800,62910635,2820,2815,2820,2815,670
20230628,092700,61024485,2825,2820,2825,2815,1121
20230628,092600,57867760,2815,2815,2815,2815,0
20230628,092500,57867760,2815,2820,2820,2815,547
20230628,092400,56327025,2820,2820,2820,2820,140
20230628,092300,55932225,2825,2820,2825,2820,2
20230628,092200,55926580,2820,2825,2825,2820,36
20230628,092100,55825055,2830,2825,2830,2825,40
20230628,092000,55712035,2820,2825,2825,2820,85
20230628,091900,55472115,2820,2820,2820,2820,1
20230628,091800,55469295,2830,2830,2830,2830,0
20230628,091700,55469295,2830,2830,2830,2830,0
20230628,091600,55469295,2830,2830,2830,2830,0
20230628,091500,55469295,2830,2830,2830,2830,0
20230628,091400,55469295,2830,2830,2830,2830,0
20230628,091300,55469295,2830,2820,2830,2820,26
20230628,091200,55395775,2810,2820,2820,2810,10000
20230628,091100,27233255,2820,2820,2820,2820,1
20230628,091000,27230435,2820,2820,2820,2820,341
20230628,090900,26268815,2825,2825,2825,2825,101
20230628,090800,25983490,2830,2825,2830,2820,750
20230628,090700,23868465,2820,2830,2830,2820,1511
20230628,090600,19600085,2830,2825,2830,2825,426
20230628,090500,18396620,2825,2825,2825,2825,286
20230628,090400,17588670,2825,2825,2825,2825,274
20230628,090300,16814620,2830,2825,2830,2825,134
20230628,090200,16436060,2825,2825,2825,2825,370
20230628,090100,15390810,2830,2825,2830,2825,1048
20230628,090000,12430205,2825,2830,2830,2825,4393