KissMeData/038880/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191200,423140494,590,590,590,590,2263
20230628,191100,423140494,590,590,590,590,0
20230628,191000,423140494,590,590,590,590,0
20230628,190900,423140494,590,590,590,590,0
20230628,190800,423140494,590,590,590,590,0
20230628,190700,423140494,590,590,590,590,0
20230628,190600,423140494,590,590,590,590,0
20230628,190500,423140494,590,590,590,590,0
20230628,190400,423140494,590,590,590,590,0
20230628,190300,423140494,590,590,590,590,0
20230628,190200,423140494,590,590,590,590,0
20230628,190100,423140494,590,590,590,590,0
20230628,190000,423140494,590,590,590,590,0
20230628,185900,423140494,590,590,590,590,0
20230628,185800,423140494,590,590,590,590,0
20230628,185700,423140494,590,590,590,590,0
20230628,185600,423140494,590,590,590,590,0
20230628,185500,423140494,590,590,590,590,0
20230628,185400,423140494,590,590,590,590,0
20230628,185300,423140494,590,590,590,590,0
20230628,185200,423140494,590,590,590,590,0
20230628,185100,423140494,590,590,590,590,0
20230628,185000,423140494,590,590,590,590,0
20230628,184900,423140494,590,590,590,590,0
20230628,184800,423140494,590,590,590,590,0
20230628,184700,423140494,590,590,590,590,0
20230628,184600,423140494,590,590,590,590,0
20230628,184500,423140494,590,590,590,590,0
20230628,184400,423140494,590,590,590,590,0
20230628,184300,423140494,590,590,590,590,0
20230628,184200,423140494,590,590,590,590,2263
20230628,184100,423140494,590,590,590,590,0
20230628,184000,423140494,590,590,590,590,0
20230628,183900,423140494,590,590,590,590,0
20230628,183800,423140494,590,590,590,590,0
20230628,183700,423140494,590,590,590,590,0
20230628,183600,423140494,590,590,590,590,0
20230628,183500,423140494,590,590,590,590,0
20230628,183400,423140494,590,590,590,590,0
20230628,183300,423140494,590,590,590,590,0
20230628,183200,423140494,590,590,590,590,0
20230628,183100,423140494,590,590,590,590,0
20230628,183000,423140494,590,590,590,590,0
20230628,182900,423140494,590,590,590,590,0
20230628,182800,423140494,590,590,590,590,0
20230628,182700,423140494,590,590,590,590,0
20230628,182600,423140494,590,590,590,590,0
20230628,182500,423140494,590,590,590,590,0
20230628,182400,423140494,590,590,590,590,0
20230628,182300,423140494,590,590,590,590,0
20230628,182200,423140494,590,590,590,590,0
20230628,182100,423140494,590,590,590,590,0
20230628,182000,423140494,590,590,590,590,0
20230628,181900,423140494,590,590,590,590,0
20230628,181800,423140494,590,590,590,590,0
20230628,181700,423140494,590,590,590,590,0
20230628,181600,423140494,590,590,590,590,0
20230628,181500,423140494,590,590,590,590,0
20230628,181400,423140494,590,590,590,590,0
20230628,181300,423140494,590,590,590,590,0
20230628,181200,423140494,590,590,590,590,2263
20230628,181100,423140494,590,590,590,590,0
20230628,181000,423140494,590,590,590,590,0
20230628,180900,423140494,590,590,590,590,0
20230628,180800,423140494,590,590,590,590,0
20230628,180700,423140494,590,590,590,590,0
20230628,180600,423140494,590,590,590,590,0
20230628,180500,423140494,590,590,590,590,0
20230628,180400,423140494,590,590,590,590,0
20230628,180300,423140494,590,590,590,590,0
20230628,180200,423140494,590,590,590,590,0
20230628,180100,423140494,590,590,590,590,0
20230628,180000,423140494,590,590,590,590,0
20230628,175900,423140494,590,590,590,590,0
20230628,175800,423140494,590,590,590,590,0
20230628,175700,423140494,590,590,590,590,0
20230628,175600,423140494,590,590,590,590,0
20230628,175500,423140494,590,590,590,590,0
20230628,175400,423140494,590,590,590,590,0
20230628,175300,423140494,590,590,590,590,0
20230628,175200,423140494,590,590,590,590,0
20230628,175100,423140494,590,590,590,590,0
20230628,175000,423140494,590,590,590,590,0
20230628,174900,423140494,590,590,590,590,0
20230628,174800,423140494,590,590,590,590,0
20230628,174700,423140494,590,590,590,590,0
20230628,174600,423140494,590,590,590,590,0
20230628,174500,423140494,590,590,590,590,0
20230628,174400,423140494,590,590,590,590,0
20230628,174300,423140494,590,590,590,590,0
20230628,174200,423140494,590,590,590,590,2263
20230628,174100,423140494,590,590,590,590,0
20230628,174000,423140494,590,590,590,590,0
20230628,173900,423140494,590,590,590,590,0
20230628,173800,423140494,590,590,590,590,0
20230628,173700,423140494,590,590,590,590,0
20230628,173600,423140494,590,590,590,590,0
20230628,173500,423140494,590,590,590,590,0
20230628,173400,423140494,590,590,590,590,0
20230628,173300,423140494,590,590,590,590,0
20230628,173200,423140494,590,590,590,590,0
20230628,173100,423140494,590,590,590,590,0
20230628,173000,423140494,590,590,590,590,0
20230628,172900,423140494,590,590,590,590,0
20230628,172800,423140494,590,590,590,590,0
20230628,172700,423140494,590,590,590,590,0
20230628,172600,423140494,590,590,590,590,0
20230628,172500,423140494,590,590,590,590,0
20230628,172400,423140494,590,590,590,590,0
20230628,172300,423140494,590,590,590,590,0
20230628,172200,423140494,590,590,590,590,0
20230628,172100,423140494,590,590,590,590,0
20230628,172000,423140494,590,590,590,590,0
20230628,171900,423140494,590,590,590,590,0
20230628,171800,423140494,590,590,590,590,0
20230628,171700,423140494,590,590,590,590,0
20230628,171600,423140494,590,590,590,590,0
20230628,171500,423140494,590,590,590,590,0
20230628,171400,423140494,590,590,590,590,0
20230628,171300,423140494,590,590,590,590,0
20230628,171200,423140494,590,590,590,590,2263
20230628,171100,423140494,590,590,590,590,0
20230628,171000,423140494,590,590,590,590,0
20230628,170900,423140494,590,590,590,590,0
20230628,170800,423140494,590,590,590,590,0
20230628,170700,423140494,590,590,590,590,0
20230628,170600,423140494,590,590,590,590,0
20230628,170500,423140494,590,590,590,590,0
20230628,170400,423140494,590,590,590,590,0
20230628,170300,423140494,590,590,590,590,0
20230628,170200,423140494,590,590,590,590,0
20230628,170100,423140494,590,590,590,590,0
20230628,170000,423140494,590,590,590,590,0
20230628,165900,423140494,590,590,590,590,0
20230628,165800,423140494,590,590,590,590,0
20230628,165700,423140494,590,590,590,590,0
20230628,165600,423140494,590,590,590,590,0
20230628,165500,423140494,590,590,590,590,0
20230628,165400,423140494,590,590,590,590,0
20230628,165300,423140494,590,590,590,590,0
20230628,165200,423140494,590,590,590,590,0
20230628,165100,423140494,590,590,590,590,0
20230628,165000,423140494,590,590,590,590,0
20230628,164900,423140494,590,590,590,590,0
20230628,164800,423140494,590,590,590,590,0
20230628,164700,423140494,590,590,590,590,0
20230628,164600,423140494,590,590,590,590,0
20230628,164500,423140494,590,590,590,590,0
20230628,164400,423140494,590,590,590,590,0
20230628,164300,423140494,590,590,590,590,0
20230628,164200,423140494,590,590,590,590,2263
20230628,164100,423140494,590,590,590,590,0
20230628,164000,423140494,590,590,590,590,0
20230628,163900,423140494,590,590,590,590,0
20230628,163800,423140494,590,590,590,590,0
20230628,163700,423140494,590,590,590,590,0
20230628,163600,423140494,590,590,590,590,0
20230628,163500,423140494,590,590,590,590,0
20230628,163400,423140494,590,590,590,590,0
20230628,163300,423140494,590,590,590,590,0
20230628,163200,423140494,590,590,590,590,0
20230628,163100,423140494,590,590,590,590,0
20230628,163000,423140494,590,590,590,590,0
20230628,162900,423140494,590,590,590,590,0
20230628,162800,423140494,590,590,590,590,0
20230628,162700,423140494,590,590,590,590,0
20230628,162600,423140494,590,590,590,590,0
20230628,162500,423140494,590,590,590,590,0
20230628,162400,423140494,590,590,590,590,0
20230628,162300,423140494,590,590,590,590,0
20230628,162200,423140494,590,590,590,590,0
20230628,162100,423140494,590,590,590,590,0
20230628,162000,423140494,590,590,590,590,0
20230628,161900,423140494,590,590,590,590,0
20230628,161800,423140494,590,590,590,590,0
20230628,161700,423140494,590,590,590,590,0
20230628,161600,423140494,590,590,590,590,0
20230628,161500,423140494,590,590,590,590,0
20230628,161400,423140494,590,590,590,590,0
20230628,161300,423140494,590,590,590,590,0
20230628,161200,423140494,590,590,590,590,2263
20230628,161100,423140494,590,590,590,590,0
20230628,161000,423140494,590,590,590,590,0
20230628,160900,423140494,590,590,590,590,0
20230628,160800,423140494,590,590,590,590,0
20230628,160700,423140494,590,590,590,590,0
20230628,160600,423140494,590,590,590,590,0
20230628,160500,423140494,590,590,590,590,0
20230628,160400,423140494,590,590,590,590,0
20230628,160300,423140494,590,590,590,590,0
20230628,160200,423140494,590,590,590,590,0
20230628,160100,423140494,590,590,590,590,0
20230628,160000,423140494,590,590,590,590,0
20230628,155900,423140494,590,590,590,590,0
20230628,155800,423140494,590,590,590,590,0
20230628,155700,423140494,590,590,590,590,0
20230628,155600,423140494,590,590,590,590,0
20230628,155500,423140494,590,590,590,590,0
20230628,155400,423140494,590,590,590,590,0
20230628,155300,423140494,590,590,590,590,0
20230628,155200,423140494,590,590,590,590,0
20230628,155100,423140494,590,590,590,590,0
20230628,155000,423140494,590,590,590,590,0
20230628,154900,423140494,590,590,590,590,0
20230628,154800,423140494,590,590,590,590,0
20230628,154700,423140494,590,590,590,590,0
20230628,154600,423140494,590,590,590,590,0
20230628,154500,423140494,590,590,590,590,0
20230628,154400,423140494,590,590,590,590,0
20230628,154300,423140494,590,590,590,590,0
20230628,154200,423140494,590,590,590,590,2263
20230628,154100,423140494,590,590,590,590,0
20230628,154000,423140494,590,590,590,590,0
20230628,153900,423140494,590,590,590,590,0
20230628,153800,423140494,590,590,590,590,0
20230628,153700,423140494,590,590,590,590,0
20230628,153600,423140494,590,590,590,590,0
20230628,153500,423140494,590,590,590,590,0
20230628,153400,423140494,590,590,590,590,0
20230628,153300,423140494,590,590,590,590,0
20230628,153200,423140494,590,590,590,590,0
20230628,153100,423140494,590,590,590,590,0
20230628,153000,423140494,590,590,590,590,2263
20230628,152900,421805324,590,590,590,590,0
20230628,152800,421805324,590,590,590,590,0
20230628,152700,421805324,590,590,590,590,0
20230628,152600,421805324,590,590,590,590,0
20230628,152500,421805324,590,590,590,590,0
20230628,152400,421805324,590,590,590,590,0
20230628,152300,421805324,590,590,590,590,0
20230628,152200,421805324,590,590,590,590,0
20230628,152100,421805324,590,590,590,590,0
20230628,152000,421805324,590,590,590,590,0
20230628,151900,421805324,590,590,590,590,20
20230628,151800,421793524,590,590,590,590,58
20230628,151700,421759304,590,589,590,589,2627
20230628,151600,420211000,589,589,589,589,306
20230628,151500,420030766,589,589,589,588,1692
20230628,151400,419034180,589,589,589,589,60
20230628,151300,418998840,589,589,589,589,50
20230628,151200,418969390,589,589,589,589,150
20230628,151100,418881040,589,589,589,588,522
20230628,151000,418573982,589,589,589,588,7040
20230628,150900,414432422,589,589,589,589,2000
20230628,150800,413254422,589,589,589,589,103
20230628,150700,413193755,589,589,589,589,112
20230628,150600,413127787,589,589,589,589,201
20230628,150500,413009398,589,589,589,589,2050
20230628,150400,411801948,589,589,589,589,941
20230628,150300,411247699,589,589,589,589,0
20230628,150200,411247699,589,589,589,589,100
20230628,150100,411188799,590,590,590,590,13
20230628,150000,411181129,590,588,590,588,49
20230628,145900,411152221,588,588,590,588,18713
20230628,145800,400148555,589,589,589,589,10045
20230628,145700,394232050,589,589,589,589,2218
20230628,145600,392925648,590,590,590,589,2853
20230628,145500,391244800,589,589,589,589,385
20230628,145400,391018035,590,590,590,590,505
20230628,145300,390720085,590,590,590,590,25
20230628,145200,390705335,589,589,589,589,0
20230628,145100,390705335,589,589,589,589,0
20230628,145000,390705335,589,589,589,589,930
20230628,144900,390157565,589,589,589,589,200
20230628,144800,390039765,590,590,590,590,15
20230628,144700,390030915,590,590,590,590,71
20230628,144600,389989025,590,590,590,590,510
20230628,144500,389688125,590,590,590,590,10
20230628,144400,389682225,590,589,590,589,2514
20230628,144300,388201465,591,591,591,591,8
20230628,144200,388196737,591,591,591,591,601
20230628,144100,387841546,589,589,589,589,5909
20230628,144000,384361145,589,589,589,588,922
20230628,143900,383818987,589,588,589,588,2
20230628,143800,383817810,588,589,589,588,29
20230628,143700,383800730,589,589,589,589,1
20230628,143600,383800141,589,589,589,589,140
20230628,143500,383717681,590,588,590,588,3026
20230628,143400,381938373,588,588,589,588,2329
20230628,143300,380568911,589,589,590,589,2399
20230628,143200,379155823,591,590,591,590,8699
20230628,143100,374023113,590,589,590,589,7
20230628,143000,374018989,589,589,589,589,9466
20230628,142900,368443515,589,588,589,588,1001
20230628,142800,367853927,589,589,589,589,600
20230628,142700,367500527,589,589,589,589,7052
20230628,142600,363346899,589,589,589,589,2425
20230628,142500,361918574,590,590,590,590,0
20230628,142400,361918574,590,589,590,589,1610
20230628,142300,360969275,589,589,589,589,5999
20230628,142200,357435864,590,590,590,590,10
20230628,142100,357429964,590,590,590,590,0
20230628,142000,357429964,590,590,590,590,0
20230628,141900,357429964,590,590,590,590,100
20230628,141800,357370964,589,589,589,589,1401
20230628,141700,356545775,590,590,590,590,3
20230628,141600,356544005,590,591,591,590,3
20230628,141500,356542234,590,590,590,590,695
20230628,141400,356132184,589,590,590,589,9
20230628,141300,356126880,590,589,590,589,3214
20230628,141200,354233832,589,589,589,589,4843
20230628,141100,351381305,590,590,590,590,4
20230628,141000,351378945,589,589,589,589,0
20230628,140900,351378945,589,589,589,589,35
20230628,140800,351358330,591,591,591,591,62
20230628,140700,351321688,590,591,591,590,263
20230628,140600,351166337,591,591,591,591,13
20230628,140500,351158654,591,591,591,591,35
20230628,140400,351137969,591,591,591,591,10
20230628,140300,351132059,591,591,591,591,76
20230628,140200,351087143,591,590,591,590,1001
20230628,140100,350496552,591,590,591,590,10020
20230628,140000,344574733,590,590,590,590,0
20230628,135900,344574733,590,590,590,590,0
20230628,135800,344574733,590,590,590,590,1300
20230628,135700,343807733,590,590,590,590,3000
20230628,135600,342037733,590,590,590,590,500
20230628,135500,341742733,590,590,590,590,101
20230628,135400,341683143,590,590,590,590,3329
20230628,135300,339719033,590,590,590,590,315
20230628,135200,339533183,590,591,591,590,2061
20230628,135100,338315193,591,591,591,591,0
20230628,135000,338315193,591,591,591,591,49
20230628,134900,338286234,591,591,591,591,1
20230628,134800,338285643,591,591,591,591,5
20230628,134700,338282688,591,590,591,590,1298
20230628,134600,337516867,590,590,590,590,0
20230628,134500,337516867,590,590,590,590,4755
20230628,134400,334711417,591,591,591,591,0
20230628,134300,334711417,591,591,591,591,104
20230628,134200,334649953,590,590,590,590,24
20230628,134100,334635793,590,590,590,590,133
20230628,134000,334557323,591,591,591,591,2
20230628,133900,334556141,591,591,591,591,1
20230628,133800,334555550,591,591,591,591,20
20230628,133700,334543730,591,591,591,591,0
20230628,133600,334543730,591,590,591,590,2722
20230628,133500,332937749,591,591,591,591,100
20230628,133400,332878649,591,591,591,591,1001
20230628,133300,332287058,591,591,591,591,0
20230628,133200,332287058,591,591,591,591,1
20230628,133100,332286467,590,590,590,590,34
20230628,133000,332266407,591,591,591,591,5
20230628,132900,332263452,591,591,591,591,97
20230628,132800,332206125,590,590,590,590,701
20230628,132700,331792535,591,591,591,591,588
20230628,132600,331445027,592,592,592,592,0
20230628,132500,331445027,592,591,592,591,439
20230628,132400,331185577,592,592,592,592,1
20230628,132300,331184985,590,590,590,590,303
20230628,132200,331006215,592,592,592,592,0
20230628,132100,331006215,592,590,592,590,5444
20230628,132000,327794253,590,591,591,590,20000
20230628,131900,315994143,592,592,592,591,102
20230628,131800,315933859,591,591,591,591,7519
20230628,131700,311490130,591,591,591,591,6082
20230628,131600,307895668,591,591,591,591,4132
20230628,131500,305453656,592,592,592,592,127
20230628,131400,305378472,592,592,592,592,0
20230628,131300,305378472,592,592,592,592,0
20230628,131200,305378472,592,591,592,591,430
20230628,131100,305124341,591,591,591,591,1
20230628,131000,305123750,592,592,592,592,100
20230628,130900,305064550,593,593,593,593,0
20230628,130800,305064550,593,593,593,593,843
20230628,130700,304564651,593,593,593,593,18
20230628,130600,304553977,593,593,593,593,1
20230628,130500,304553384,593,593,593,593,0
20230628,130400,304553384,593,593,593,593,2
20230628,130300,304552198,592,592,592,592,195
20230628,130200,304436758,592,592,592,592,1201
20230628,130100,303725766,591,592,592,591,882
20230628,130000,303203827,591,592,592,591,3738
20230628,125900,300993569,592,592,592,592,188
20230628,125800,300882273,591,591,591,591,12
20230628,125700,300875181,592,592,592,592,2733
20230628,125600,299257245,592,592,592,592,318
20230628,125500,299068989,592,592,592,592,100
20230628,125400,299009789,592,592,592,592,10
20230628,125300,299003869,592,592,592,592,2
20230628,125200,299002685,592,592,592,591,6002
20230628,125100,295449503,593,593,593,593,1
20230628,125000,295448910,593,593,593,593,752
20230628,124900,295002974,593,593,593,593,79
20230628,124800,294956127,593,593,593,593,0
20230628,124700,294956127,593,593,593,593,1
20230628,124600,294955534,593,593,593,593,1
20230628,124500,294954941,592,592,592,592,2001
20230628,124400,293770349,593,593,593,593,1
20230628,124300,293769756,592,592,592,592,0
20230628,124200,293769756,592,592,592,592,653
20230628,124100,293383180,593,593,593,593,1
20230628,124000,293382587,593,593,593,593,0
20230628,123900,293382587,593,593,593,593,1
20230628,123800,293381994,593,593,593,593,0
20230628,123700,293381994,593,593,593,593,999
20230628,123600,292789587,591,591,593,591,10818
20230628,123500,286396147,591,591,591,591,33
20230628,123400,286376644,592,593,593,592,6033
20230628,123300,282804864,592,592,592,592,0
20230628,123200,282804864,592,593,593,592,1007
20230628,123100,282208713,593,592,593,592,343
20230628,123000,282005614,593,593,593,592,143
20230628,122900,281920915,593,593,593,593,4
20230628,122800,281918543,593,592,593,592,639
20230628,122700,281540254,593,593,593,593,151
20230628,122600,281450711,593,594,594,593,11745
20230628,122500,274485825,594,593,594,593,10002
20230628,122400,268554637,593,594,594,593,502
20230628,122300,268256949,593,595,595,593,8587
20230628,122200,263148692,595,594,595,594,1682
20230628,122100,262149583,594,594,594,594,41
20230628,122000,262125229,594,594,594,594,20
20230628,121900,262113349,594,594,594,594,5
20230628,121800,262110379,593,594,594,593,211
20230628,121700,261985243,594,594,594,594,0
20230628,121600,261985243,594,594,594,594,117
20230628,121500,261915745,594,594,594,594,4570
20230628,121400,259201165,594,594,594,593,288
20230628,121300,259030094,594,593,594,593,1350
20230628,121200,258228235,593,594,594,593,767
20230628,121100,257772903,593,594,594,593,1005
20230628,121000,257175937,594,594,594,594,1001
20230628,120900,256581343,594,594,594,594,30
20230628,120800,256563523,593,593,593,593,3543
20230628,120700,254462524,593,593,593,593,500
20230628,120600,254166024,593,593,593,593,1
20230628,120500,254165431,592,592,592,592,0
20230628,120400,254165431,592,592,592,592,100
20230628,120300,254106231,592,592,592,592,1
20230628,120200,254105639,592,592,592,592,300
20230628,120100,253928039,593,593,593,593,52
20230628,120000,253897203,593,593,593,593,6
20230628,115900,253893645,591,592,592,591,161
20230628,115800,253798394,592,592,592,592,38
20230628,115700,253775898,592,592,592,592,130
20230628,115600,253698938,592,592,592,592,133
20230628,115500,253620202,592,592,592,592,2
20230628,115400,253619018,592,592,592,592,100
20230628,115300,253559818,592,592,592,592,1761
20230628,115200,252517306,592,592,592,592,366
20230628,115100,252300634,592,593,593,591,251
20230628,115000,252152042,593,593,593,593,1101
20230628,114900,251499149,593,593,593,593,2560
20230628,114800,249981069,593,593,593,593,38
20230628,114700,249958535,593,593,593,593,1
20230628,114600,249957942,593,592,593,592,6
20230628,114500,249954389,591,591,591,591,1150
20230628,114400,249274739,592,593,593,592,3050
20230628,114300,247469089,593,593,593,593,0
20230628,114200,247469089,593,592,593,592,106
20230628,114100,247406331,592,592,592,592,502
20230628,114000,247109147,593,592,593,592,36
20230628,113900,247087819,593,592,593,592,2939
20230628,113800,245347930,592,592,592,592,3
20230628,113700,245346154,592,591,592,591,5249
20230628,113600,242243746,591,591,591,591,2
20230628,113500,242242564,592,592,592,592,231
20230628,113400,242105812,592,592,592,592,1034
20230628,113300,241493684,592,591,592,591,13202
20230628,113200,233691301,591,592,592,591,2188
20230628,113100,232397013,592,592,592,592,1110
20230628,113000,231739893,592,592,592,592,51
20230628,112900,231709701,591,591,591,591,0
20230628,112800,231709701,591,591,591,591,1
20230628,112700,231709110,591,591,591,591,0
20230628,112600,231709110,591,591,591,591,277
20230628,112500,231545403,591,591,591,591,0
20230628,112400,231545403,591,591,591,590,222
20230628,112300,231414222,591,590,591,590,1243
20230628,112200,230680831,590,591,591,590,39
20230628,112100,230657811,590,591,591,590,2691
20230628,112000,229068430,591,591,591,591,7
20230628,111900,229064293,591,591,591,591,6768
20230628,111800,225064405,591,591,591,591,1948
20230628,111700,223913137,591,592,592,591,8099
20230628,111600,219126529,592,592,592,592,4
20230628,111500,219124161,592,592,592,592,80
20230628,111400,219076801,592,592,592,592,58
20230628,111300,219042465,592,591,592,591,159
20230628,111200,218948495,591,591,591,591,182
20230628,111100,218840933,591,592,592,591,139
20230628,111000,218758654,592,593,593,591,2056
20230628,110900,217543555,591,591,591,591,729
20230628,110800,217112716,591,591,591,591,0
20230628,110700,217112716,591,591,591,591,426
20230628,110600,216860950,592,592,592,592,1
20230628,110500,216860358,592,593,593,592,82
20230628,110400,216811805,593,591,593,591,802
20230628,110300,216337819,591,591,591,591,1
20230628,110200,216337228,592,592,592,592,91
20230628,110100,216283356,592,592,592,592,21
20230628,110000,216270924,592,592,592,592,0
20230628,105900,216270924,592,592,592,592,3538
20230628,105800,214176428,592,592,592,592,0
20230628,105700,214176428,592,592,592,592,5
20230628,105600,214173468,591,591,591,591,125
20230628,105500,214099593,592,592,592,590,27
20230628,105400,214083613,592,592,592,592,1
20230628,105300,214083021,590,590,590,590,24590
20230628,105200,199574921,591,591,591,590,4027
20230628,105100,197198989,591,591,591,591,91
20230628,105000,197145208,591,591,591,590,198
20230628,104900,197028218,590,591,591,590,2944
20230628,104800,195291031,591,591,591,591,1015
20230628,104700,194691166,591,590,591,590,29863
20230628,104600,177071756,591,591,591,591,21024
20230628,104500,164646572,591,592,592,591,15
20230628,104400,164637694,592,592,592,592,2
20230628,104300,164636510,592,593,593,592,12487
20230628,104200,157244205,593,593,593,593,1000
20230628,104100,156651205,593,593,593,593,1
20230628,104000,156650612,593,593,593,593,30
20230628,103900,156632822,593,593,593,593,16
20230628,103800,156623334,592,592,592,592,0
20230628,103700,156623334,592,592,592,592,0
20230628,103600,156623334,592,593,593,592,112
20230628,103500,156556929,593,593,593,593,510
20230628,103400,156254499,593,593,593,593,3
20230628,103300,156252720,593,593,593,593,504
20230628,103200,155953848,593,593,593,593,0
20230628,103100,155953848,593,593,593,593,3013
20230628,103000,154167139,593,594,594,593,102
20230628,102900,154106553,594,594,594,594,1000
20230628,102800,153512553,592,593,593,592,6000
20230628,102700,149960552,592,592,592,592,100
20230628,102600,149901352,592,592,592,592,5241
20230628,102500,146798680,592,592,592,592,2210
20230628,102400,145490360,592,592,592,592,3899
20230628,102300,143182152,592,593,593,592,4189
20230628,102200,140702262,593,593,593,593,1917
20230628,102100,139565481,593,593,593,593,4622
20230628,102000,136824635,594,594,594,594,2600
20230628,101900,135280235,594,594,594,594,730
20230628,101800,134846615,595,593,595,593,202
20230628,101700,134726429,595,595,595,595,203
20230628,101600,134605644,593,594,594,593,627
20230628,101500,134233729,593,593,593,593,0
20230628,101400,134233729,593,593,593,593,42961
20230628,101300,108757856,592,592,592,592,2147
20230628,101200,107486832,592,592,592,592,0
20230628,101100,107486832,592,593,593,592,1472
20230628,101000,106614786,593,592,593,592,946
20230628,100900,106054719,592,592,592,592,976
20230628,100800,105476927,592,592,592,592,195
20230628,100700,105361487,592,593,593,592,20376
20230628,100600,93298856,593,593,593,592,1326
20230628,100500,92513088,593,593,593,593,8104
20230628,100400,87707416,594,593,594,593,254
20230628,100300,87556542,594,594,594,594,5988
20230628,100200,83999670,594,594,594,594,1
20230628,100100,83999076,594,594,594,594,143
20230628,100000,83914134,594,595,595,594,2777
20230628,095900,82261821,596,595,596,595,604
20230628,095800,81902338,596,596,596,595,6620
20230628,095700,77959318,596,596,596,596,400
20230628,095600,77720918,596,596,596,596,216
20230628,095500,77592182,596,596,596,596,221
20230628,095400,77460466,596,596,596,596,2201
20230628,095300,76148670,595,595,595,595,530
20230628,095200,75833320,595,596,596,595,2695
20230628,095100,74227135,596,595,596,595,6
20230628,095000,74223561,595,595,595,595,288
20230628,094900,74052201,596,595,596,595,22
20230628,094800,74039091,595,595,595,595,2000
20230628,094700,72849091,595,595,595,595,0
20230628,094600,72849091,595,595,595,594,1360
20230628,094500,72040331,595,595,595,595,27
20230628,094400,72024266,595,596,596,595,1650
20230628,094300,71042515,596,596,596,596,0
20230628,094200,71042515,596,596,596,596,1
20230628,094100,71041919,595,595,595,595,50
20230628,094000,71012169,595,595,595,595,2515
20230628,093900,69515744,595,595,595,595,6
20230628,093800,69512174,594,594,594,594,6729
20230628,093700,65515148,594,594,594,594,1199
20230628,093600,64802942,594,594,594,593,613
20230628,093500,64439421,594,594,594,594,158
20230628,093400,64345569,594,594,594,594,5
20230628,093300,64342599,594,595,595,593,1043
20230628,093200,63724054,595,595,595,593,150
20230628,093100,63635060,595,593,595,593,8348
20230628,093000,58684676,593,593,593,593,1347
20230628,092900,57885905,593,593,594,593,3702
20230628,092800,55690133,594,595,595,594,5788
20230628,092700,52252050,595,595,595,594,5005
20230628,092600,49278743,595,595,595,595,221
20230628,092500,49147248,595,595,595,595,3473
20230628,092400,47080813,595,595,595,595,2488
20230628,092300,45600453,595,595,596,595,7350
20230628,092200,41223847,594,594,594,593,3415
20230628,092100,39197762,594,594,594,594,36
20230628,092000,39176378,594,594,594,594,10
20230628,091900,39170438,594,594,594,594,28
20230628,091800,39153806,594,594,594,594,7
20230628,091700,39149648,593,593,593,593,5000
20230628,091600,36184648,593,593,593,593,2000
20230628,091500,34998648,593,593,593,593,521
20230628,091400,34689695,593,593,593,593,1
20230628,091300,34689102,593,593,593,593,179
20230628,091200,34582955,592,593,593,592,5514
20230628,091100,31317611,593,594,594,593,15495
20230628,091000,22114829,592,593,593,592,1883
20230628,090900,20998410,594,594,594,593,1131
20230628,090800,20326714,594,594,594,594,12
20230628,090700,20319586,594,594,594,594,12
20230628,090600,20312458,594,594,594,594,2
20230628,090500,20311270,595,595,595,595,170
20230628,090400,20210120,592,595,596,592,12095
20230628,090300,13045359,596,594,596,594,104
20230628,090200,12983377,596,594,596,594,2317
20230628,090100,11606972,595,593,596,593,6679
20230628,090000,7630878,594,591,594,591,12908