KissMeData/089230/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194200,86819892,281,281,281,281,9380
20230628,194100,86819892,281,281,281,281,0
20230628,194000,86819892,281,281,281,281,0
20230628,193900,86819892,281,281,281,281,0
20230628,193800,86819892,281,281,281,281,0
20230628,193700,86819892,281,281,281,281,0
20230628,193600,86819892,281,281,281,281,0
20230628,193500,86819892,281,281,281,281,0
20230628,193400,86819892,281,281,281,281,0
20230628,193300,86819892,281,281,281,281,0
20230628,193200,86819892,281,281,281,281,0
20230628,193100,86819892,281,281,281,281,0
20230628,193000,86819892,281,281,281,281,0
20230628,192900,86819892,281,281,281,281,0
20230628,192800,86819892,281,281,281,281,0
20230628,192700,86819892,281,281,281,281,0
20230628,192600,86819892,281,281,281,281,0
20230628,192500,86819892,281,281,281,281,0
20230628,192400,86819892,281,281,281,281,0
20230628,192300,86819892,281,281,281,281,0
20230628,192200,86819892,281,281,281,281,0
20230628,192100,86819892,281,281,281,281,0
20230628,192000,86819892,281,281,281,281,0
20230628,191900,86819892,281,281,281,281,0
20230628,191800,86819892,281,281,281,281,0
20230628,191700,86819892,281,281,281,281,0
20230628,191600,86819892,281,281,281,281,0
20230628,191500,86819892,281,281,281,281,0
20230628,191400,86819892,281,281,281,281,0
20230628,191300,86819892,281,281,281,281,0
20230628,191200,86819892,281,281,281,281,9380
20230628,191100,86819892,281,281,281,281,0
20230628,191000,86819892,281,281,281,281,0
20230628,190900,86819892,281,281,281,281,0
20230628,190800,86819892,281,281,281,281,0
20230628,190700,86819892,281,281,281,281,0
20230628,190600,86819892,281,281,281,281,0
20230628,190500,86819892,281,281,281,281,0
20230628,190400,86819892,281,281,281,281,0
20230628,190300,86819892,281,281,281,281,0
20230628,190200,86819892,281,281,281,281,0
20230628,190100,86819892,281,281,281,281,0
20230628,190000,86819892,281,281,281,281,0
20230628,185900,86819892,281,281,281,281,0
20230628,185800,86819892,281,281,281,281,0
20230628,185700,86819892,281,281,281,281,0
20230628,185600,86819892,281,281,281,281,0
20230628,185500,86819892,281,281,281,281,0
20230628,185400,86819892,281,281,281,281,0
20230628,185300,86819892,281,281,281,281,0
20230628,185200,86819892,281,281,281,281,0
20230628,185100,86819892,281,281,281,281,0
20230628,185000,86819892,281,281,281,281,0
20230628,184900,86819892,281,281,281,281,0
20230628,184800,86819892,281,281,281,281,0
20230628,184700,86819892,281,281,281,281,0
20230628,184600,86819892,281,281,281,281,0
20230628,184500,86819892,281,281,281,281,0
20230628,184400,86819892,281,281,281,281,0
20230628,184300,86819892,281,281,281,281,0
20230628,184200,86819892,281,281,281,281,9380
20230628,184100,86819892,281,281,281,281,0
20230628,184000,86819892,281,281,281,281,0
20230628,183900,86819892,281,281,281,281,0
20230628,183800,86819892,281,281,281,281,0
20230628,183700,86819892,281,281,281,281,0
20230628,183600,86819892,281,281,281,281,0
20230628,183500,86819892,281,281,281,281,0
20230628,183400,86819892,281,281,281,281,0
20230628,183300,86819892,281,281,281,281,0
20230628,183200,86819892,281,281,281,281,0
20230628,183100,86819892,281,281,281,281,0
20230628,183000,86819892,281,281,281,281,0
20230628,182900,86819892,281,281,281,281,0
20230628,182800,86819892,281,281,281,281,0
20230628,182700,86819892,281,281,281,281,0
20230628,182600,86819892,281,281,281,281,0
20230628,182500,86819892,281,281,281,281,0
20230628,182400,86819892,281,281,281,281,0
20230628,182300,86819892,281,281,281,281,0
20230628,182200,86819892,281,281,281,281,0
20230628,182100,86819892,281,281,281,281,0
20230628,182000,86819892,281,281,281,281,0
20230628,181900,86819892,281,281,281,281,0
20230628,181800,86819892,281,281,281,281,0
20230628,181700,86819892,281,281,281,281,0
20230628,181600,86819892,281,281,281,281,0
20230628,181500,86819892,281,281,281,281,0
20230628,181400,86819892,281,281,281,281,0
20230628,181300,86819892,281,281,281,281,0
20230628,181200,86819892,281,281,281,281,9380
20230628,181100,86819892,281,281,281,281,0
20230628,181000,86819892,281,281,281,281,0
20230628,180900,86819892,281,281,281,281,0
20230628,180800,86819892,281,281,281,281,0
20230628,180700,86819892,281,281,281,281,0
20230628,180600,86819892,281,281,281,281,0
20230628,180500,86819892,281,281,281,281,0
20230628,180400,86819892,281,281,281,281,0
20230628,180300,86819892,281,281,281,281,0
20230628,180200,86819892,281,281,281,281,0
20230628,180100,86819892,281,281,281,281,0
20230628,180000,86819892,281,281,281,281,0
20230628,175900,86819892,281,281,281,281,0
20230628,175800,86819892,281,281,281,281,0
20230628,175700,86819892,281,281,281,281,0
20230628,175600,86819892,281,281,281,281,0
20230628,175500,86819892,281,281,281,281,0
20230628,175400,86819892,281,281,281,281,0
20230628,175300,86819892,281,281,281,281,0
20230628,175200,86819892,281,281,281,281,0
20230628,175100,86819892,281,281,281,281,0
20230628,175000,86819892,281,281,281,281,0
20230628,174900,86819892,281,281,281,281,0
20230628,174800,86819892,281,281,281,281,0
20230628,174700,86819892,281,281,281,281,0
20230628,174600,86819892,281,281,281,281,0
20230628,174500,86819892,281,281,281,281,0
20230628,174400,86819892,281,281,281,281,0
20230628,174300,86819892,281,281,281,281,0
20230628,174200,86819892,281,281,281,281,9380
20230628,174100,86819892,281,281,281,281,0
20230628,174000,86819892,281,281,281,281,0
20230628,173900,86819892,281,281,281,281,0
20230628,173800,86819892,281,281,281,281,0
20230628,173700,86819892,281,281,281,281,0
20230628,173600,86819892,281,281,281,281,0
20230628,173500,86819892,281,281,281,281,0
20230628,173400,86819892,281,281,281,281,0
20230628,173300,86819892,281,281,281,281,0
20230628,173200,86819892,281,281,281,281,0
20230628,173100,86819892,281,281,281,281,0
20230628,173000,86819892,281,281,281,281,0
20230628,172900,86819892,281,281,281,281,0
20230628,172800,86819892,281,281,281,281,0
20230628,172700,86819892,281,281,281,281,0
20230628,172600,86819892,281,281,281,281,0
20230628,172500,86819892,281,281,281,281,0
20230628,172400,86819892,281,281,281,281,0
20230628,172300,86819892,281,281,281,281,0
20230628,172200,86819892,281,281,281,281,0
20230628,172100,86819892,281,281,281,281,0
20230628,172000,86819892,281,281,281,281,0
20230628,171900,86819892,281,281,281,281,0
20230628,171800,86819892,281,281,281,281,0
20230628,171700,86819892,281,281,281,281,0
20230628,171600,86819892,281,281,281,281,0
20230628,171500,86819892,281,281,281,281,0
20230628,171400,86819892,281,281,281,281,0
20230628,171300,86819892,281,281,281,281,0
20230628,171200,86819892,281,281,281,281,9380
20230628,171100,86819892,281,281,281,281,0
20230628,171000,86819892,281,281,281,281,0
20230628,170900,86819892,281,281,281,281,0
20230628,170800,86819892,281,281,281,281,0
20230628,170700,86819892,281,281,281,281,0
20230628,170600,86819892,281,281,281,281,0
20230628,170500,86819892,281,281,281,281,0
20230628,170400,86819892,281,281,281,281,0
20230628,170300,86819892,281,281,281,281,0
20230628,170200,86819892,281,281,281,281,0
20230628,170100,86819892,281,281,281,281,0
20230628,170000,86819892,281,281,281,281,0
20230628,165900,86819892,281,281,281,281,0
20230628,165800,86819892,281,281,281,281,0
20230628,165700,86819892,281,281,281,281,0
20230628,165600,86819892,281,281,281,281,0
20230628,165500,86819892,281,281,281,281,0
20230628,165400,86819892,281,281,281,281,0
20230628,165300,86819892,281,281,281,281,0
20230628,165200,86819892,281,281,281,281,0
20230628,165100,86819892,281,281,281,281,0
20230628,165000,86819892,281,281,281,281,0
20230628,164900,86819892,281,281,281,281,0
20230628,164800,86819892,281,281,281,281,0
20230628,164700,86819892,281,281,281,281,0
20230628,164600,86819892,281,281,281,281,0
20230628,164500,86819892,281,281,281,281,0
20230628,164400,86819892,281,281,281,281,0
20230628,164300,86819892,281,281,281,281,0
20230628,164200,86819892,281,281,281,281,9380
20230628,164100,86819892,281,281,281,281,0
20230628,164000,86819892,281,281,281,281,0
20230628,163900,86819892,281,281,281,281,0
20230628,163800,86819892,281,281,281,281,0
20230628,163700,86819892,281,281,281,281,0
20230628,163600,86819892,281,281,281,281,0
20230628,163500,86819892,281,281,281,281,0
20230628,163400,86819892,281,281,281,281,0
20230628,163300,86819892,281,281,281,281,0
20230628,163200,86819892,281,281,281,281,0
20230628,163100,86819892,281,281,281,281,0
20230628,163000,86819892,281,281,281,281,0
20230628,162900,86819892,281,281,281,281,0
20230628,162800,86819892,281,281,281,281,0
20230628,162700,86819892,281,281,281,281,0
20230628,162600,86819892,281,281,281,281,0
20230628,162500,86819892,281,281,281,281,0
20230628,162400,86819892,281,281,281,281,0
20230628,162300,86819892,281,281,281,281,0
20230628,162200,86819892,281,281,281,281,0
20230628,162100,86819892,281,281,281,281,0
20230628,162000,86819892,281,281,281,281,0
20230628,161900,86819892,281,281,281,281,0
20230628,161800,86819892,281,281,281,281,0
20230628,161700,86819892,281,281,281,281,0
20230628,161600,86819892,281,281,281,281,0
20230628,161500,86819892,281,281,281,281,0
20230628,161400,86819892,281,281,281,281,0
20230628,161300,86819892,281,281,281,281,0
20230628,161200,86819892,281,281,281,281,9380
20230628,161100,86819892,281,281,281,281,0
20230628,161000,86819892,281,281,281,281,0
20230628,160900,86819892,281,281,281,281,0
20230628,160800,86819892,281,281,281,281,0
20230628,160700,86819892,281,281,281,281,0
20230628,160600,86819892,281,281,281,281,0
20230628,160500,86819892,281,281,281,281,0
20230628,160400,86819892,281,281,281,281,0
20230628,160300,86819892,281,281,281,281,0
20230628,160200,86819892,281,281,281,281,0
20230628,160100,86819892,281,281,281,281,0
20230628,160000,86819892,281,281,281,281,0
20230628,155900,86819892,281,281,281,281,0
20230628,155800,86819892,281,281,281,281,0
20230628,155700,86819892,281,281,281,281,0
20230628,155600,86819892,281,281,281,281,0
20230628,155500,86819892,281,281,281,281,0
20230628,155400,86819892,281,281,281,281,0
20230628,155300,86819892,281,281,281,281,0
20230628,155200,86819892,281,281,281,281,0
20230628,155100,86819892,281,281,281,281,0
20230628,155000,86819892,281,281,281,281,0
20230628,154900,86819892,281,281,281,281,0
20230628,154800,86819892,281,281,281,281,0
20230628,154700,86819892,281,281,281,281,0
20230628,154600,86819892,281,281,281,281,0
20230628,154500,86819892,281,281,281,281,0
20230628,154400,86819892,281,281,281,281,0
20230628,154300,86819892,281,281,281,281,0
20230628,154200,86819892,281,281,281,281,9380
20230628,154100,86819892,281,281,281,281,0
20230628,154000,86819892,281,281,281,281,0
20230628,153900,86819892,281,281,281,281,0
20230628,153800,86819892,281,281,281,281,0
20230628,153700,86819892,281,281,281,281,0
20230628,153600,86819892,281,281,281,281,0
20230628,153500,86819892,281,281,281,281,0
20230628,153400,86819892,281,281,281,281,0
20230628,153300,86819892,281,281,281,281,0
20230628,153200,86819892,281,281,281,281,0
20230628,153100,86819892,281,281,281,281,0
20230628,153000,86819892,281,281,281,281,9380
20230628,152900,84184112,282,282,282,282,0
20230628,152800,84184112,282,282,282,282,0
20230628,152700,84184112,282,282,282,282,0
20230628,152600,84184112,282,282,282,282,0
20230628,152500,84184112,282,282,282,282,0
20230628,152400,84184112,282,282,282,282,0
20230628,152300,84184112,282,282,282,282,0
20230628,152200,84184112,282,282,282,282,0
20230628,152100,84184112,282,282,282,282,0
20230628,152000,84184112,282,282,282,282,0
20230628,151900,84184112,282,281,282,281,952
20230628,151800,83916534,281,282,282,281,125
20230628,151700,83881398,282,281,282,281,301
20230628,151600,83796799,282,282,282,282,1000
20230628,151500,83514799,282,280,282,280,3014
20230628,151400,82670851,280,280,280,280,4874
20230628,151300,81306131,282,282,282,282,0
20230628,151200,81306131,282,282,282,282,0
20230628,151100,81306131,282,282,282,282,36
20230628,151000,81295979,282,281,282,281,2577
20230628,150900,80571298,282,282,282,282,0
20230628,150800,80571298,282,281,282,281,861
20230628,150700,80329187,281,281,281,281,300
20230628,150600,80244887,280,280,280,280,500
20230628,150500,80104887,281,281,281,281,0
20230628,150400,80104887,281,281,281,281,0
20230628,150300,80104887,281,281,281,281,35
20230628,150200,80095052,281,281,281,281,10
20230628,150100,80092242,280,280,280,280,1618
20230628,150000,79639202,281,281,281,281,0
20230628,145900,79639202,281,281,281,281,1000
20230628,145800,79358202,281,281,281,281,0
20230628,145700,79358202,281,281,281,281,990
20230628,145600,79080012,281,281,281,281,5012
20230628,145500,77671640,281,281,281,281,0
20230628,145400,77671640,281,281,281,281,0
20230628,145300,77671640,281,281,281,281,1228
20230628,145200,77326572,281,281,281,281,0
20230628,145100,77326572,281,281,281,281,0
20230628,145000,77326572,281,281,281,281,0
20230628,144900,77326572,281,281,281,281,0
20230628,144800,77326572,281,281,281,281,5
20230628,144700,77325167,280,280,280,280,6849
20230628,144600,75407447,280,280,280,280,0
20230628,144500,75407447,280,281,281,280,1001
20230628,144400,75127166,281,281,281,281,146
20230628,144300,75086140,281,281,281,281,19000
20230628,144200,69747140,282,282,282,282,1000
20230628,144100,69465140,282,282,282,282,52
20230628,144000,69450476,282,282,282,282,132
20230628,143900,69413252,281,281,281,281,0
20230628,143800,69413252,281,281,281,281,0
20230628,143700,69413252,281,281,281,281,0
20230628,143600,69413252,281,281,281,281,6400
20230628,143500,67614852,282,282,282,282,0
20230628,143400,67614852,282,282,282,282,0
20230628,143300,67614852,282,282,282,282,0
20230628,143200,67614852,282,282,282,282,0
20230628,143100,67614852,282,282,282,282,1021
20230628,143000,67326930,282,282,282,282,0
20230628,142900,67326930,282,282,282,282,0
20230628,142800,67326930,282,283,283,282,71
20230628,142700,67306887,281,281,281,281,0
20230628,142600,67306887,281,281,281,281,2000
20230628,142500,66744887,281,281,281,281,558
20230628,142400,66588089,283,283,283,283,0
20230628,142300,66588089,283,283,283,283,153
20230628,142200,66544790,283,283,283,283,0
20230628,142100,66544790,283,283,283,283,0
20230628,142000,66544790,283,283,283,283,0
20230628,141900,66544790,283,283,283,283,10023
20230628,141800,63708281,283,283,283,283,0
20230628,141700,63708281,283,283,283,283,0
20230628,141600,63708281,283,283,283,283,1
20230628,141500,63707998,283,283,283,283,1
20230628,141400,63707715,283,283,283,283,150
20230628,141300,63665265,283,283,283,283,21
20230628,141200,63659322,283,283,283,283,0
20230628,141100,63659322,283,283,283,283,0
20230628,141000,63659322,283,283,283,283,0
20230628,140900,63659322,283,283,283,283,0
20230628,140800,63659322,283,283,283,283,0
20230628,140700,63659322,283,283,283,283,0
20230628,140600,63659322,283,283,283,283,0
20230628,140500,63659322,283,283,283,283,0
20230628,140400,63659322,283,283,283,283,0
20230628,140300,63659322,283,283,283,283,0
20230628,140200,63659322,283,283,283,283,0
20230628,140100,63659322,283,283,283,283,20
20230628,140000,63653662,283,283,283,283,0
20230628,135900,63653662,283,283,283,283,56
20230628,135800,63637814,282,282,282,282,2392
20230628,135700,62963270,281,281,281,281,0
20230628,135600,62963270,281,281,281,281,0
20230628,135500,62963270,281,281,281,281,0
20230628,135400,62963270,281,281,281,281,0
20230628,135300,62963270,281,281,281,281,839
20230628,135200,62727511,281,281,281,281,0
20230628,135100,62727511,281,281,281,281,10
20230628,135000,62724701,281,281,281,281,359
20230628,134900,62623822,281,281,281,281,0
20230628,134800,62623822,281,281,281,281,4
20230628,134700,62622698,281,281,281,281,170
20230628,134600,62574928,281,281,281,281,20
20230628,134500,62569308,281,281,281,281,431
20230628,134400,62448197,281,281,281,281,6456
20230628,134300,60634061,282,282,282,282,282
20230628,134200,60554537,282,282,282,282,0
20230628,134100,60554537,282,282,282,282,0
20230628,134000,60554537,282,282,282,282,0
20230628,133900,60554537,282,282,282,282,0
20230628,133800,60554537,282,282,282,282,0
20230628,133700,60554537,282,282,282,282,0
20230628,133600,60554537,282,282,282,282,134
20230628,133500,60516749,282,282,282,281,344
20230628,133400,60419812,281,281,281,281,400
20230628,133300,60307412,282,282,282,282,15
20230628,133200,60303182,282,282,282,282,0
20230628,133100,60303182,282,282,282,282,0
20230628,133000,60303182,282,282,282,282,0
20230628,132900,60303182,282,282,282,282,0
20230628,132800,60303182,282,282,282,282,0
20230628,132700,60303182,282,282,282,282,0
20230628,132600,60303182,282,282,282,282,0
20230628,132500,60303182,282,282,282,282,0
20230628,132400,60303182,282,282,282,282,9
20230628,132300,60300644,282,282,282,282,1
20230628,132200,60300362,281,281,281,281,0
20230628,132100,60300362,281,282,282,281,10000
20230628,132000,57489354,283,283,283,283,0
20230628,131900,57489354,283,283,283,283,0
20230628,131800,57489354,283,283,283,283,0
20230628,131700,57489354,283,283,283,283,0
20230628,131600,57489354,283,283,283,283,2
20230628,131500,57488788,283,283,283,283,0
20230628,131400,57488788,283,283,283,283,0
20230628,131300,57488788,283,282,283,282,423
20230628,131200,57369471,282,282,282,282,0
20230628,131100,57369471,282,282,282,282,0
20230628,131000,57369471,282,282,282,282,12
20230628,130900,57366087,282,282,282,282,502
20230628,130800,57224523,283,283,283,283,0
20230628,130700,57224523,283,283,283,283,0
20230628,130600,57224523,283,283,283,283,0
20230628,130500,57224523,283,283,283,283,5
20230628,130400,57223108,283,283,283,283,16
20230628,130300,57218580,283,282,283,282,3056
20230628,130200,56356787,282,282,282,282,0
20230628,130100,56356787,282,282,282,282,3549
20230628,130000,55355969,282,283,283,282,301
20230628,125900,55271086,283,283,283,283,0
20230628,125800,55271086,283,283,283,283,1
20230628,125700,55270803,282,282,282,282,3000
20230628,125600,54424803,283,283,283,283,3
20230628,125500,54423954,283,283,283,283,0
20230628,125400,54423954,283,283,283,283,3669
20230628,125300,53385627,283,283,283,283,0
20230628,125200,53385627,283,283,283,283,6
20230628,125100,53383929,283,283,283,283,0
20230628,125000,53383929,283,283,283,283,0
20230628,124900,53383929,283,283,283,283,0
20230628,124800,53383929,283,283,283,283,0
20230628,124700,53383929,283,283,283,283,0
20230628,124600,53383929,283,283,283,283,0
20230628,124500,53383929,283,283,283,283,0
20230628,124400,53383929,283,283,283,283,0
20230628,124300,53383929,283,283,283,283,18300
20230628,124200,48205029,283,283,283,283,568
20230628,124100,48044285,283,283,283,283,2
20230628,124000,48043719,283,283,283,283,0
20230628,123900,48043719,283,283,283,283,0
20230628,123800,48043719,283,283,283,283,0
20230628,123700,48043719,283,283,283,283,0
20230628,123600,48043719,283,283,283,283,100
20230628,123500,48015419,283,283,283,283,0
20230628,123400,48015419,283,283,283,283,0
20230628,123300,48015419,283,283,283,283,0
20230628,123200,48015419,283,283,283,283,0
20230628,123100,48015419,283,283,283,283,0
20230628,123000,48015419,283,283,283,283,0
20230628,122900,48015419,283,283,283,283,106
20230628,122800,47985421,283,283,283,283,439
20230628,122700,47861184,283,283,283,282,7868
20230628,122600,45642361,282,282,282,282,1000
20230628,122500,45360361,282,282,282,282,246
20230628,122400,45290989,283,283,283,283,5
20230628,122300,45289574,283,283,283,283,70
20230628,122200,45269764,283,283,283,283,0
20230628,122100,45269764,283,283,283,283,0
20230628,122000,45269764,283,283,283,283,166
20230628,121900,45222786,283,283,283,283,73
20230628,121800,45202127,282,282,282,282,1
20230628,121700,45201845,282,282,282,282,0
20230628,121600,45201845,282,282,282,282,0
20230628,121500,45201845,282,282,282,282,527
20230628,121400,45053231,282,282,282,282,0
20230628,121300,45053231,282,282,282,282,0
20230628,121200,45053231,282,282,282,282,1
20230628,121100,45052949,282,282,282,282,12
20230628,121000,45049565,283,283,283,283,0
20230628,120900,45049565,283,283,283,283,2
20230628,120800,45048999,283,283,283,283,0
20230628,120700,45048999,283,283,283,283,0
20230628,120600,45048999,283,283,283,283,0
20230628,120500,45048999,283,283,283,283,0
20230628,120400,45048999,283,283,283,283,0
20230628,120300,45048999,283,283,283,283,0
20230628,120200,45048999,283,283,283,283,0
20230628,120100,45048999,283,283,283,283,4
20230628,120000,45047867,283,283,283,283,0
20230628,115900,45047867,283,283,283,283,0
20230628,115800,45047867,283,283,283,283,0
20230628,115700,45047867,283,283,283,283,0
20230628,115600,45047867,283,283,283,283,1053
20230628,115500,44749868,283,283,283,283,0
20230628,115400,44749868,283,283,283,283,0
20230628,115300,44749868,283,283,283,283,0
20230628,115200,44749868,283,283,283,283,0
20230628,115100,44749868,283,283,283,283,0
20230628,115000,44749868,283,283,283,283,0
20230628,114900,44749868,283,283,283,283,0
20230628,114800,44749868,283,283,283,283,13
20230628,114700,44746189,283,283,283,283,1
20230628,114600,44745906,281,281,281,281,1
20230628,114500,44745625,283,283,283,283,0
20230628,114400,44745625,283,283,283,283,201
20230628,114300,44688742,282,282,282,282,4000
20230628,114200,43560742,281,281,281,281,1
20230628,114100,43560461,282,282,282,282,0
20230628,114000,43560461,282,282,282,282,0
20230628,113900,43560461,282,282,282,282,0
20230628,113800,43560461,282,282,282,282,0
20230628,113700,43560461,282,282,282,282,0
20230628,113600,43560461,282,282,282,282,0
20230628,113500,43560461,282,282,282,282,0
20230628,113400,43560461,282,282,282,282,470
20230628,113300,43427921,281,281,281,281,6797
20230628,113200,41517964,282,282,282,282,0
20230628,113100,41517964,282,282,282,282,0
20230628,113000,41517964,282,282,282,282,1
20230628,112900,41517682,282,282,282,282,16
20230628,112800,41513170,283,283,283,283,0
20230628,112700,41513170,283,283,283,283,0
20230628,112600,41513170,283,283,283,283,0
20230628,112500,41513170,283,283,283,283,13
20230628,112400,41509491,283,283,283,283,0
20230628,112300,41509491,283,283,283,283,80
20230628,112200,41486851,283,283,283,283,0
20230628,112100,41486851,283,283,283,283,0
20230628,112000,41486851,283,283,283,283,0
20230628,111900,41486851,283,283,283,283,55
20230628,111800,41471286,283,283,283,283,0
20230628,111700,41471286,283,283,283,283,1
20230628,111600,41471003,282,282,282,282,0
20230628,111500,41471003,282,282,282,282,1000
20230628,111400,41189003,282,282,282,282,0
20230628,111300,41189003,282,282,282,282,0
20230628,111200,41189003,282,282,282,282,4110
20230628,111100,40029983,282,282,282,282,1
20230628,111000,40029701,282,282,282,282,10784
20230628,110900,36988613,282,282,282,282,5
20230628,110800,36987203,282,282,282,282,0
20230628,110700,36987203,282,282,282,282,0
20230628,110600,36987203,282,282,282,282,0
20230628,110500,36987203,282,282,282,282,1354
20230628,110400,36605375,282,282,282,282,0
20230628,110300,36605375,282,282,282,282,14
20230628,110200,36601427,282,282,282,282,11
20230628,110100,36598325,282,282,282,282,32
20230628,110000,36589301,282,282,282,282,1140
20230628,105900,36267821,281,281,281,281,0
20230628,105800,36267821,281,281,281,281,0
20230628,105700,36267821,281,281,281,281,0
20230628,105600,36267821,281,281,281,281,472
20230628,105500,36135189,282,282,282,282,150
20230628,105400,36092889,281,282,282,281,664
20230628,105300,35906304,282,282,282,282,0
20230628,105200,35906304,282,282,282,282,0
20230628,105100,35906304,282,282,282,282,0
20230628,105000,35906304,282,282,282,282,0
20230628,104900,35906304,282,282,282,282,0
20230628,104800,35906304,282,282,282,282,1
20230628,104700,35906022,282,281,282,281,2405
20230628,104600,35230206,282,281,282,281,19
20230628,104500,35224854,281,281,281,281,1231
20230628,104400,34878943,282,282,282,282,0
20230628,104300,34878943,282,282,282,282,0
20230628,104200,34878943,282,282,282,282,15
20230628,104100,34874713,281,281,281,281,1100
20230628,104000,34565613,282,282,282,282,0
20230628,103900,34565613,282,282,282,282,13
20230628,103800,34561947,282,282,282,282,50
20230628,103700,34547847,282,282,282,282,110
20230628,103600,34516827,282,282,282,282,9
20230628,103500,34514289,282,282,282,282,151
20230628,103400,34471707,280,280,280,280,0
20230628,103300,34471707,280,281,282,280,518
20230628,103200,34326097,281,281,281,281,200
20230628,103100,34269897,281,281,281,281,0
20230628,103000,34269897,281,281,281,281,73
20230628,102900,34249384,281,281,281,281,1295
20230628,102800,33885489,281,281,281,281,150
20230628,102700,33843339,282,282,282,282,0
20230628,102600,33843339,282,282,282,282,0
20230628,102500,33843339,282,280,282,280,9552
20230628,102400,31168777,280,280,280,280,0
20230628,102300,31168777,280,280,280,280,0
20230628,102200,31168777,280,280,280,280,0
20230628,102100,31168777,280,280,280,280,0
20230628,102000,31168777,280,280,280,280,0
20230628,101900,31168777,280,281,281,280,3504
20230628,101800,30184752,281,281,281,281,1
20230628,101700,30184471,282,282,282,282,0
20230628,101600,30184471,282,282,282,282,1
20230628,101500,30184189,281,281,281,281,0
20230628,101400,30184189,281,281,281,281,87
20230628,101300,30159742,281,281,281,281,0
20230628,101200,30159742,281,281,281,281,0
20230628,101100,30159742,281,281,281,281,0
20230628,101000,30159742,281,281,281,281,5000
20230628,100900,28754742,282,282,282,282,4
20230628,100800,28753614,282,282,282,282,38
20230628,100700,28742898,282,282,282,282,0
20230628,100600,28742898,282,282,282,282,0
20230628,100500,28742898,282,282,282,282,0
20230628,100400,28742898,282,282,282,282,3
20230628,100300,28742052,282,282,282,282,0
20230628,100200,28742052,282,282,282,282,1400
20230628,100100,28347252,282,282,282,282,1083
20230628,100000,28041846,281,281,281,281,1836
20230628,095900,27525930,282,282,282,282,1000
20230628,095800,27243930,282,282,282,282,0
20230628,095700,27243930,282,282,282,282,0
20230628,095600,27243930,282,282,282,282,452
20230628,095500,27116466,282,282,282,282,0
20230628,095400,27116466,282,282,282,282,0
20230628,095300,27116466,282,282,282,282,0
20230628,095200,27116466,282,282,282,282,202
20230628,095100,27059502,282,282,282,282,0
20230628,095000,27059502,282,282,282,282,250
20230628,094900,26989002,282,282,282,282,0
20230628,094800,26989002,282,282,282,282,13
20230628,094700,26985336,282,282,282,282,0
20230628,094600,26985336,282,282,282,282,0
20230628,094500,26985336,282,282,282,282,0
20230628,094400,26985336,282,282,283,281,2064
20230628,094300,26404653,283,283,283,283,0
20230628,094200,26404653,283,282,283,280,11506
20230628,094100,23173833,283,282,283,282,276
20230628,094000,23095966,283,283,283,283,0
20230628,093900,23095966,283,283,283,283,0
20230628,093800,23095966,283,283,283,283,0
20230628,093700,23095966,283,283,283,283,353
20230628,093600,22996067,283,283,283,283,0
20230628,093500,22996067,283,283,283,283,1
20230628,093400,22995784,283,283,283,283,0
20230628,093300,22995784,283,283,283,283,153
20230628,093200,22952485,283,283,283,283,4
20230628,093100,22951353,283,282,283,282,2045
20230628,093000,22374662,282,282,282,282,0
20230628,092900,22374662,282,282,282,282,500
20230628,092800,22233662,283,282,283,282,11258
20230628,092700,19058904,282,282,282,282,1500
20230628,092600,18635904,282,282,282,282,0
20230628,092500,18635904,282,282,282,282,3025
20230628,092400,17782854,282,282,282,282,1404
20230628,092300,17386926,283,283,283,283,0
20230628,092200,17386926,283,283,283,283,17
20230628,092100,17382115,282,283,283,282,6265
20230628,092000,15609125,283,283,283,283,0
20230628,091900,15609125,283,283,283,282,3751
20230628,091800,14547781,282,282,282,282,100
20230628,091700,14519581,283,282,283,282,3838
20230628,091600,13433462,282,283,283,282,45
20230628,091500,13420737,283,282,283,282,11768
20230628,091400,10090747,282,282,282,282,19200
20230628,091300,4676347,282,282,282,282,2038
20230628,091200,4101631,281,281,281,281,682
20230628,091100,3909989,280,280,280,280,896
20230628,091000,3659109,282,282,282,282,0
20230628,090900,3659109,282,281,282,281,19
20230628,090800,3653769,281,281,281,281,0
20230628,090700,3653769,281,281,281,281,250
20230628,090600,3583519,281,281,281,281,0
20230628,090500,3583519,281,281,281,281,602
20230628,090400,3414357,281,281,281,281,200
20230628,090300,3358157,281,281,281,281,5
20230628,090200,3356752,281,281,281,281,2660
20230628,090100,2609292,282,282,282,282,1602
20230628,090000,2157528,282,281,282,281,7677