KissMeData/021880/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185900,169666163,366,366,366,366,17072
20230628,185800,169666163,366,366,366,366,0
20230628,185700,169666163,366,366,366,366,0
20230628,185600,169666163,366,366,366,366,0
20230628,185500,169666163,366,366,366,366,0
20230628,185400,169666163,366,366,366,366,0
20230628,185300,169666163,366,366,366,366,0
20230628,185200,169666163,366,366,366,366,0
20230628,185100,169666163,366,366,366,366,0
20230628,185000,169666163,366,366,366,366,0
20230628,184900,169666163,366,366,366,366,0
20230628,184800,169666163,366,366,366,366,0
20230628,184700,169666163,366,366,366,366,0
20230628,184600,169666163,366,366,366,366,0
20230628,184500,169666163,366,366,366,366,0
20230628,184400,169666163,366,366,366,366,0
20230628,184300,169666163,366,366,366,366,0
20230628,184200,169666163,366,366,366,366,0
20230628,184100,169666163,366,366,366,366,0
20230628,184000,169666163,366,366,366,366,0
20230628,183900,169666163,366,366,366,366,0
20230628,183800,169666163,366,366,366,366,0
20230628,183700,169666163,366,366,366,366,0
20230628,183600,169666163,366,366,366,366,0
20230628,183500,169666163,366,366,366,366,0
20230628,183400,169666163,366,366,366,366,0
20230628,183300,169666163,366,366,366,366,0
20230628,183200,169666163,366,366,366,366,0
20230628,183100,169666163,366,366,366,366,0
20230628,183000,169666163,366,366,366,366,0
20230628,182900,169666163,366,366,366,366,17072
20230628,182800,169666163,366,366,366,366,0
20230628,182700,169666163,366,366,366,366,0
20230628,182600,169666163,366,366,366,366,0
20230628,182500,169666163,366,366,366,366,0
20230628,182400,169666163,366,366,366,366,0
20230628,182300,169666163,366,366,366,366,0
20230628,182200,169666163,366,366,366,366,0
20230628,182100,169666163,366,366,366,366,0
20230628,182000,169666163,366,366,366,366,0
20230628,181900,169666163,366,366,366,366,0
20230628,181800,169666163,366,366,366,366,0
20230628,181700,169666163,366,366,366,366,0
20230628,181600,169666163,366,366,366,366,0
20230628,181500,169666163,366,366,366,366,0
20230628,181400,169666163,366,366,366,366,0
20230628,181300,169666163,366,366,366,366,0
20230628,181200,169666163,366,366,366,366,0
20230628,181100,169666163,366,366,366,366,0
20230628,181000,169666163,366,366,366,366,0
20230628,180900,169666163,366,366,366,366,0
20230628,180800,169666163,366,366,366,366,0
20230628,180700,169666163,366,366,366,366,0
20230628,180600,169666163,366,366,366,366,0
20230628,180500,169666163,366,366,366,366,0
20230628,180400,169666163,366,366,366,366,0
20230628,180300,169666163,366,366,366,366,0
20230628,180200,169666163,366,366,366,366,0
20230628,180100,169666163,366,366,366,366,0
20230628,180000,169666163,366,366,366,366,0
20230628,175900,169666163,366,366,366,366,17072
20230628,175800,169666163,366,366,366,366,0
20230628,175700,169666163,366,366,366,366,0
20230628,175600,169666163,366,366,366,366,0
20230628,175500,169666163,366,366,366,366,0
20230628,175400,169666163,366,366,366,366,0
20230628,175300,169666163,366,366,366,366,0
20230628,175200,169666163,366,366,366,366,0
20230628,175100,169666163,366,366,366,366,0
20230628,175000,169666163,366,366,366,366,0
20230628,174900,169666163,366,366,366,366,0
20230628,174800,169666163,366,366,366,366,0
20230628,174700,169666163,366,366,366,366,0
20230628,174600,169666163,366,366,366,366,0
20230628,174500,169666163,366,366,366,366,0
20230628,174400,169666163,366,366,366,366,0
20230628,174300,169666163,366,366,366,366,0
20230628,174200,169666163,366,366,366,366,0
20230628,174100,169666163,366,366,366,366,0
20230628,174000,169666163,366,366,366,366,0
20230628,173900,169666163,366,366,366,366,0
20230628,173800,169666163,366,366,366,366,0
20230628,173700,169666163,366,366,366,366,0
20230628,173600,169666163,366,366,366,366,0
20230628,173500,169666163,366,366,366,366,0
20230628,173400,169666163,366,366,366,366,0
20230628,173300,169666163,366,366,366,366,0
20230628,173200,169666163,366,366,366,366,0
20230628,173100,169666163,366,366,366,366,0
20230628,173000,169666163,366,366,366,366,0
20230628,172900,169666163,366,366,366,366,17072
20230628,172800,169666163,366,366,366,366,0
20230628,172700,169666163,366,366,366,366,0
20230628,172600,169666163,366,366,366,366,0
20230628,172500,169666163,366,366,366,366,0
20230628,172400,169666163,366,366,366,366,0
20230628,172300,169666163,366,366,366,366,0
20230628,172200,169666163,366,366,366,366,0
20230628,172100,169666163,366,366,366,366,0
20230628,172000,169666163,366,366,366,366,0
20230628,171900,169666163,366,366,366,366,0
20230628,171800,169666163,366,366,366,366,0
20230628,171700,169666163,366,366,366,366,0
20230628,171600,169666163,366,366,366,366,0
20230628,171500,169666163,366,366,366,366,0
20230628,171400,169666163,366,366,366,366,0
20230628,171300,169666163,366,366,366,366,0
20230628,171200,169666163,366,366,366,366,0
20230628,171100,169666163,366,366,366,366,0
20230628,171000,169666163,366,366,366,366,0
20230628,170900,169666163,366,366,366,366,0
20230628,170800,169666163,366,366,366,366,0
20230628,170700,169666163,366,366,366,366,0
20230628,170600,169666163,366,366,366,366,0
20230628,170500,169666163,366,366,366,366,0
20230628,170400,169666163,366,366,366,366,0
20230628,170300,169666163,366,366,366,366,0
20230628,170200,169666163,366,366,366,366,0
20230628,170100,169666163,366,366,366,366,0
20230628,170000,169666163,366,366,366,366,0
20230628,165900,169666163,366,366,366,366,17072
20230628,165800,169666163,366,366,366,366,0
20230628,165700,169666163,366,366,366,366,0
20230628,165600,169666163,366,366,366,366,0
20230628,165500,169666163,366,366,366,366,0
20230628,165400,169666163,366,366,366,366,0
20230628,165300,169666163,366,366,366,366,0
20230628,165200,169666163,366,366,366,366,0
20230628,165100,169666163,366,366,366,366,0
20230628,165000,169666163,366,366,366,366,0
20230628,164900,169666163,366,366,366,366,0
20230628,164800,169666163,366,366,366,366,0
20230628,164700,169666163,366,366,366,366,0
20230628,164600,169666163,366,366,366,366,0
20230628,164500,169666163,366,366,366,366,0
20230628,164400,169666163,366,366,366,366,0
20230628,164300,169666163,366,366,366,366,0
20230628,164200,169666163,366,366,366,366,0
20230628,164100,169666163,366,366,366,366,0
20230628,164000,169666163,366,366,366,366,0
20230628,163900,169666163,366,366,366,366,0
20230628,163800,169666163,366,366,366,366,0
20230628,163700,169666163,366,366,366,366,0
20230628,163600,169666163,366,366,366,366,0
20230628,163500,169666163,366,366,366,366,0
20230628,163400,169666163,366,366,366,366,0
20230628,163300,169666163,366,366,366,366,0
20230628,163200,169666163,366,366,366,366,0
20230628,163100,169666163,366,366,366,366,0
20230628,163000,169666163,366,366,366,366,0
20230628,162900,169666163,366,366,366,366,17072
20230628,162800,169666163,366,366,366,366,0
20230628,162700,169666163,366,366,366,366,0
20230628,162600,169666163,366,366,366,366,0
20230628,162500,169666163,366,366,366,366,0
20230628,162400,169666163,366,366,366,366,0
20230628,162300,169666163,366,366,366,366,0
20230628,162200,169666163,366,366,366,366,0
20230628,162100,169666163,366,366,366,366,0
20230628,162000,169666163,366,366,366,366,0
20230628,161900,169666163,366,366,366,366,0
20230628,161800,169666163,366,366,366,366,0
20230628,161700,169666163,366,366,366,366,0
20230628,161600,169666163,366,366,366,366,0
20230628,161500,169666163,366,366,366,366,0
20230628,161400,169666163,366,366,366,366,0
20230628,161300,169666163,366,366,366,366,0
20230628,161200,169666163,366,366,366,366,0
20230628,161100,169666163,366,366,366,366,0
20230628,161000,169666163,366,366,366,366,0
20230628,160900,169666163,366,366,366,366,0
20230628,160800,169666163,366,366,366,366,0
20230628,160700,169666163,366,366,366,366,0
20230628,160600,169666163,366,366,366,366,0
20230628,160500,169666163,366,366,366,366,0
20230628,160400,169666163,366,366,366,366,0
20230628,160300,169666163,366,366,366,366,0
20230628,160200,169666163,366,366,366,366,0
20230628,160100,169666163,366,366,366,366,0
20230628,160000,169666163,366,366,366,366,0
20230628,155900,169666163,366,366,366,366,17072
20230628,155800,169666163,366,366,366,366,0
20230628,155700,169666163,366,366,366,366,0
20230628,155600,169666163,366,366,366,366,0
20230628,155500,169666163,366,366,366,366,0
20230628,155400,169666163,366,366,366,366,0
20230628,155300,169666163,366,366,366,366,0
20230628,155200,169666163,366,366,366,366,0
20230628,155100,169666163,366,366,366,366,0
20230628,155000,169666163,366,366,366,366,0
20230628,154900,169666163,366,366,366,366,0
20230628,154800,169666163,366,366,366,366,0
20230628,154700,169666163,366,366,366,366,0
20230628,154600,169666163,366,366,366,366,0
20230628,154500,169666163,366,366,366,366,0
20230628,154400,169666163,366,366,366,366,0
20230628,154300,169666163,366,366,366,366,0
20230628,154200,169666163,366,366,366,366,0
20230628,154100,169666163,366,366,366,366,0
20230628,154000,169666163,366,366,366,366,0
20230628,153900,169666163,366,366,366,366,0
20230628,153800,169666163,366,366,366,366,0
20230628,153700,169666163,366,366,366,366,0
20230628,153600,169666163,366,366,366,366,0
20230628,153500,169666163,366,366,366,366,0
20230628,153400,169666163,366,366,366,366,0
20230628,153300,169666163,366,366,366,366,0
20230628,153200,169666163,366,366,366,366,0
20230628,153100,169666163,366,366,366,366,0
20230628,153000,169666163,366,366,366,366,17072
20230628,152900,163417811,368,368,368,368,0
20230628,152800,163417811,368,368,368,368,0
20230628,152700,163417811,368,368,368,368,0
20230628,152600,163417811,368,368,368,368,0
20230628,152500,163417811,368,368,368,368,0
20230628,152400,163417811,368,368,368,368,0
20230628,152300,163417811,368,368,368,368,0
20230628,152200,163417811,368,368,368,368,0
20230628,152100,163417811,368,368,368,368,0
20230628,152000,163417811,368,368,368,368,0
20230628,151900,163417811,368,368,368,368,14
20230628,151800,163412659,368,368,368,368,501
20230628,151700,163228291,367,367,367,367,1329
20230628,151600,162740548,367,367,367,366,909
20230628,151500,162406963,368,367,368,367,762
20230628,151400,162127308,367,368,368,367,3088
20230628,151300,160991212,369,372,372,369,575
20230628,151200,160778713,372,370,372,370,20000
20230628,151100,153351913,370,370,370,370,136
20230628,151000,153301593,368,368,368,368,0
20230628,150900,153301593,368,368,368,368,200
20230628,150800,153227993,370,368,370,368,9587
20230628,150700,149687711,368,368,368,368,0
20230628,150600,149687711,368,368,368,368,0
20230628,150500,149687711,368,368,368,368,6
20230628,150400,149685503,368,368,368,368,2
20230628,150300,149684767,369,369,369,369,0
20230628,150200,149684767,369,369,369,369,0
20230628,150100,149684767,369,369,369,369,0
20230628,150000,149684767,369,369,369,369,0
20230628,145900,149684767,369,369,369,369,0
20230628,145800,149684767,369,369,369,369,0
20230628,145700,149684767,369,369,369,369,1
20230628,145600,149684398,368,367,368,367,10766
20230628,145500,145723276,367,368,369,367,20900
20230628,145400,138033065,368,368,368,368,0
20230628,145300,138033065,368,368,368,368,11
20230628,145200,138029017,368,368,368,368,4000
20230628,145100,136557017,369,369,369,369,0
20230628,145000,136557017,369,369,369,369,0
20230628,144900,136557017,369,369,369,369,1
20230628,144800,136556648,368,368,368,368,2265
20230628,144700,135723128,366,367,367,366,23073
20230628,144600,127265830,368,368,368,368,1
20230628,144500,127265462,368,368,368,368,0
20230628,144400,127265462,368,368,368,368,0
20230628,144300,127265462,368,369,369,368,2
20230628,144200,127264725,367,367,367,367,171
20230628,144100,127201968,367,367,367,367,0
20230628,144000,127201968,367,367,367,367,1000
20230628,143900,126834968,370,370,370,370,0
20230628,143800,126834968,370,369,370,369,7182
20230628,143700,124184747,369,368,369,367,19544
20230628,143600,116978674,367,367,367,367,6321
20230628,143500,114658867,367,367,367,367,0
20230628,143400,114658867,367,367,367,367,7
20230628,143300,114656298,367,367,367,367,3927
20230628,143200,113215089,368,368,368,368,500
20230628,143100,113031089,369,369,369,369,0
20230628,143000,113031089,369,368,369,368,63
20230628,142900,113007904,368,365,368,365,30348
20230628,142800,101885930,364,364,364,364,1
20230628,142700,101885566,364,364,364,364,0
20230628,142600,101885566,364,364,364,364,6
20230628,142500,101883382,364,365,365,364,2
20230628,142400,101882653,365,365,365,365,0
20230628,142300,101882653,365,365,365,365,1
20230628,142200,101882288,364,364,364,364,0
20230628,142100,101882288,364,364,364,364,1000
20230628,142000,101518288,365,365,365,365,0
20230628,141900,101518288,365,365,365,363,3
20230628,141800,101517195,364,364,365,363,1870
20230628,141700,100836514,363,364,365,363,1703
20230628,141600,100216622,365,364,365,364,3555
20230628,141500,98921600,364,364,364,364,3000
20230628,141400,97829600,364,364,364,364,5
20230628,141300,97827780,363,362,363,362,10197
20230628,141200,94129140,361,361,361,361,1105
20230628,141100,93730235,361,361,361,361,0
20230628,141000,93730235,361,361,361,361,0
20230628,140900,93730235,361,361,361,361,0
20230628,140800,93730235,361,361,361,361,1
20230628,140700,93729874,361,361,361,361,0
20230628,140600,93729874,361,361,361,361,0
20230628,140500,93729874,361,361,361,361,0
20230628,140400,93729874,361,361,361,361,0
20230628,140300,93729874,361,361,361,361,2
20230628,140200,93729152,358,361,361,358,72619
20230628,140100,67623146,361,361,361,361,0
20230628,140000,67623146,361,361,361,361,3516
20230628,135900,66353870,361,361,361,361,1000
20230628,135800,65992870,361,361,361,361,697
20230628,135700,65741253,361,361,361,361,0
20230628,135600,65741253,361,361,361,361,4528
20230628,135500,64106645,362,362,362,362,0
20230628,135400,64106645,362,362,362,362,0
20230628,135300,64106645,362,362,362,362,0
20230628,135200,64106645,362,362,362,362,0
20230628,135100,64106645,362,362,362,362,1
20230628,135000,64106283,362,362,362,362,0
20230628,134900,64106283,362,362,362,362,0
20230628,134800,64106283,362,362,362,362,0
20230628,134700,64106283,362,362,362,362,0
20230628,134600,64106283,362,362,362,362,0
20230628,134500,64106283,362,362,362,362,2
20230628,134400,64105559,362,362,362,362,0
20230628,134300,64105559,362,362,362,362,3
20230628,134200,64104473,361,361,361,361,0
20230628,134100,64104473,361,362,362,361,15271
20230628,134000,58591632,362,362,362,362,3056
20230628,133900,57485360,363,363,363,363,0
20230628,133800,57485360,363,363,363,363,4
20230628,133700,57483908,363,363,363,363,0
20230628,133600,57483908,363,363,363,363,0
20230628,133500,57483908,363,363,363,363,0
20230628,133400,57483908,363,363,363,363,0
20230628,133300,57483908,363,363,363,363,0
20230628,133200,57483908,363,363,363,363,1
20230628,133100,57483545,362,362,362,362,0
20230628,133000,57483545,362,362,362,362,1012
20230628,132900,57117201,362,362,362,362,5003
20230628,132800,55306115,361,361,361,361,0
20230628,132700,55306115,361,361,361,361,100
20230628,132600,55270015,362,362,362,362,0
20230628,132500,55270015,362,362,362,362,0
20230628,132400,55270015,362,360,362,360,639
20230628,132300,55039973,361,361,361,361,0
20230628,132200,55039973,361,361,361,361,0
20230628,132100,55039973,361,361,361,361,2007
20230628,132000,54315446,361,361,361,361,0
20230628,131900,54315446,361,361,361,361,0
20230628,131800,54315446,361,361,361,361,0
20230628,131700,54315446,361,361,361,361,0
20230628,131600,54315446,361,361,361,361,0
20230628,131500,54315446,361,361,361,361,0
20230628,131400,54315446,361,361,361,361,0
20230628,131300,54315446,361,361,361,361,9494
20230628,131200,50888112,362,362,362,362,2
20230628,131100,50887388,361,362,362,361,3883
20230628,131000,49485613,362,362,362,362,0
20230628,130900,49485613,362,362,362,362,1
20230628,130800,49485251,362,362,362,362,0
20230628,130700,49485251,362,362,362,362,0
20230628,130600,49485251,362,362,362,362,100
20230628,130500,49449051,362,362,362,362,1
20230628,130400,49448689,362,362,362,362,0
20230628,130300,49448689,362,362,362,362,0
20230628,130200,49448689,362,362,362,362,1000
20230628,130100,49086689,363,363,363,363,0
20230628,130000,49086689,363,363,363,363,0
20230628,125900,49086689,363,363,363,363,0
20230628,125800,49086689,363,363,363,363,0
20230628,125700,49086689,363,363,363,363,0
20230628,125600,49086689,363,363,363,363,0
20230628,125500,49086689,363,363,363,363,1
20230628,125400,49086326,361,361,361,361,0
20230628,125300,49086326,361,361,361,361,0
20230628,125200,49086326,361,362,362,361,15000
20230628,125100,43670084,363,363,363,363,0
20230628,125000,43670084,363,363,363,363,0
20230628,124900,43670084,363,363,363,363,80
20230628,124800,43641044,363,362,363,362,259
20230628,124700,43547285,362,361,362,361,2937
20230628,124600,42486028,362,362,362,362,0
20230628,124500,42486028,362,362,362,362,0
20230628,124400,42486028,362,362,362,362,253
20230628,124300,42394442,363,363,363,363,0
20230628,124200,42394442,363,363,363,363,68
20230628,124100,42369758,363,363,363,363,0
20230628,124000,42369758,363,363,363,363,0
20230628,123900,42369758,363,363,363,363,17
20230628,123800,42363587,363,363,363,363,1
20230628,123700,42363224,363,363,363,363,0
20230628,123600,42363224,363,363,363,363,0
20230628,123500,42363224,363,363,363,363,0
20230628,123400,42363224,363,363,363,363,1
20230628,123300,42362861,362,363,363,362,2000
20230628,123200,41638860,364,364,364,364,0
20230628,123100,41638860,364,364,364,364,0
20230628,123000,41638860,364,364,364,364,5000
20230628,122900,39818860,364,364,364,364,1
20230628,122800,39818496,362,363,363,362,2000
20230628,122700,39094403,364,364,364,364,0
20230628,122600,39094403,364,364,364,364,2
20230628,122500,39093675,364,364,364,364,0
20230628,122400,39093675,364,364,364,364,0
20230628,122300,39093675,364,364,364,364,26
20230628,122200,39084211,364,364,364,364,0
20230628,122100,39084211,364,364,364,364,0
20230628,122000,39084211,364,364,364,364,0
20230628,121900,39084211,364,364,364,364,0
20230628,121800,39084211,364,364,364,364,0
20230628,121700,39084211,364,364,364,364,0
20230628,121600,39084211,364,364,364,364,86
20230628,121500,39052907,364,364,364,364,0
20230628,121400,39052907,364,364,364,364,0
20230628,121300,39052907,364,364,364,364,0
20230628,121200,39052907,364,364,364,364,0
20230628,121100,39052907,364,364,364,364,0
20230628,121000,39052907,364,364,364,364,0
20230628,120900,39052907,364,364,364,364,0
20230628,120800,39052907,364,364,364,364,2
20230628,120700,39052179,364,364,364,364,1
20230628,120600,39051815,364,364,364,364,0
20230628,120500,39051815,364,364,364,364,0
20230628,120400,39051815,364,364,364,364,0
20230628,120300,39051815,364,364,364,364,0
20230628,120200,39051815,364,364,364,364,0
20230628,120100,39051815,364,364,364,364,0
20230628,120000,39051815,364,364,364,364,0
20230628,115900,39051815,364,364,364,364,0
20230628,115800,39051815,364,364,364,364,1
20230628,115700,39051451,364,364,364,364,18
20230628,115600,39044899,364,364,364,364,0
20230628,115500,39044899,364,364,364,364,0
20230628,115400,39044899,364,364,364,364,12
20230628,115300,39040531,364,364,364,364,0
20230628,115200,39040531,364,364,364,364,0
20230628,115100,39040531,364,364,364,364,1
20230628,115000,39040167,363,363,363,363,0
20230628,114900,39040167,363,363,363,363,0
20230628,114800,39040167,363,363,363,363,84
20230628,114700,39009675,364,364,364,363,1902
20230628,114600,38317348,363,363,363,363,0
20230628,114500,38317348,363,363,363,363,0
20230628,114400,38317348,363,363,363,363,0
20230628,114300,38317348,363,363,363,363,116
20230628,114200,38275240,363,363,363,363,1863
20230628,114100,37598971,363,363,363,363,0
20230628,114000,37598971,363,363,363,363,0
20230628,113900,37598971,363,363,363,363,2000
20230628,113800,36872971,363,363,363,363,0
20230628,113700,36872971,363,363,363,363,0
20230628,113600,36872971,363,363,363,363,0
20230628,113500,36872971,363,363,363,363,0
20230628,113400,36872971,363,363,363,363,2
20230628,113300,36872245,363,363,363,363,0
20230628,113200,36872245,363,363,363,363,4
20230628,113100,36870793,361,361,361,361,0
20230628,113000,36870793,361,361,361,361,0
20230628,112900,36870793,361,361,361,361,0
20230628,112800,36870793,361,361,361,361,0
20230628,112700,36870793,361,361,361,361,0
20230628,112600,36870793,361,361,361,361,0
20230628,112500,36870793,361,361,361,361,0
20230628,112400,36870793,361,362,362,361,1190
20230628,112300,36440203,362,362,362,362,0
20230628,112200,36440203,362,362,362,362,0
20230628,112100,36440203,362,362,362,362,0
20230628,112000,36440203,362,361,362,361,1600
20230628,111900,35861603,361,362,362,361,2900
20230628,111800,34814699,363,363,363,363,0
20230628,111700,34814699,363,363,363,363,0
20230628,111600,34814699,363,362,363,362,2269
20230628,111500,33993290,362,362,362,362,0
20230628,111400,33993290,362,362,362,362,1
20230628,111300,33992928,362,362,362,362,102
20230628,111200,33956004,362,362,362,362,0
20230628,111100,33956004,362,362,362,362,50
20230628,111000,33937904,362,362,362,362,57
20230628,110900,33917270,362,362,362,362,0
20230628,110800,33917270,362,362,362,362,0
20230628,110700,33917270,362,362,362,362,1
20230628,110600,33916908,361,361,361,361,0
20230628,110500,33916908,361,361,361,361,0
20230628,110400,33916908,361,361,361,361,0
20230628,110300,33916908,361,361,361,361,0
20230628,110200,33916908,361,361,361,361,0
20230628,110100,33916908,361,361,361,361,1957
20230628,110000,33210431,362,362,362,362,0
20230628,105900,33210431,362,362,362,362,0
20230628,105800,33210431,362,362,362,362,0
20230628,105700,33210431,362,362,362,362,3
20230628,105600,33209345,361,361,361,361,0
20230628,105500,33209345,361,361,361,361,0
20230628,105400,33209345,361,361,361,361,0
20230628,105300,33209345,361,361,361,361,59
20230628,105200,33188046,362,362,362,362,101
20230628,105100,33151484,362,362,362,362,0
20230628,105000,33151484,362,362,362,362,0
20230628,104900,33151484,362,362,362,362,0
20230628,104800,33151484,362,362,362,362,0
20230628,104700,33151484,362,362,362,362,0
20230628,104600,33151484,362,362,362,362,1251
20230628,104500,32698622,364,364,364,364,0
20230628,104400,32698622,364,364,364,364,0
20230628,104300,32698622,364,364,364,364,0
20230628,104200,32698622,364,364,364,364,0
20230628,104100,32698622,364,364,364,364,0
20230628,104000,32698622,364,364,364,364,0
20230628,103900,32698622,364,364,364,364,6
20230628,103800,32696438,364,364,364,364,7
20230628,103700,32693890,363,363,363,363,0
20230628,103600,32693890,363,363,363,363,0
20230628,103500,32693890,363,363,363,363,0
20230628,103400,32693890,363,363,363,363,0
20230628,103300,32693890,363,363,363,363,0
20230628,103200,32693890,363,363,363,363,2000
20230628,103100,31967890,363,363,363,363,0
20230628,103000,31967890,363,363,363,363,0
20230628,102900,31967890,363,363,363,363,0
20230628,102800,31967890,363,363,363,363,0
20230628,102700,31967890,363,363,363,363,0
20230628,102600,31967890,363,363,363,363,0
20230628,102500,31967890,363,363,363,363,0
20230628,102400,31967890,363,363,363,363,18
20230628,102300,31961356,363,363,363,363,3
20230628,102200,31960267,361,361,361,361,0
20230628,102100,31960267,361,361,361,361,0
20230628,102000,31960267,361,361,361,361,0
20230628,101900,31960267,361,361,361,361,210
20230628,101800,31884457,363,363,363,363,0
20230628,101700,31884457,363,363,363,363,0
20230628,101600,31884457,363,363,363,363,1
20230628,101500,31884094,362,362,362,362,0
20230628,101400,31884094,362,362,362,362,0
20230628,101300,31884094,362,362,362,362,0
20230628,101200,31884094,362,362,362,362,8
20230628,101100,31881198,362,362,362,362,0
20230628,101000,31881198,362,362,362,362,18
20230628,100900,31874682,362,362,362,362,1
20230628,100800,31874320,361,361,361,361,0
20230628,100700,31874320,361,361,361,361,0
20230628,100600,31874320,361,361,361,361,3502
20230628,100500,30610098,362,362,362,362,0
20230628,100400,30610098,362,362,362,362,1
20230628,100300,30609736,361,361,361,361,1
20230628,100200,30609375,360,362,362,360,31667
20230628,100100,19183090,362,362,362,362,0
20230628,100000,19183090,362,363,363,362,4833
20230628,095900,17433540,363,365,365,363,8
20230628,095800,17430628,365,365,365,365,10
20230628,095700,17426978,365,365,365,365,3
20230628,095600,17425883,365,365,365,365,0
20230628,095500,17425883,365,365,365,365,1
20230628,095400,17425518,365,365,365,365,7
20230628,095300,17422963,365,365,365,365,1
20230628,095200,17422598,365,365,365,365,1
20230628,095100,17422233,365,365,365,365,0
20230628,095000,17422233,365,365,365,365,1
20230628,094900,17421868,365,365,365,364,6
20230628,094800,17419679,365,365,365,365,8
20230628,094700,17416759,363,364,364,363,4
20230628,094600,17415304,365,364,365,364,6
20230628,094500,17413119,364,365,365,364,13
20230628,094400,17408375,365,364,365,363,9
20230628,094300,17405095,364,364,364,363,13
20230628,094200,17400368,363,363,364,363,20
20230628,094100,17393103,365,361,365,361,3993
20230628,094000,15951621,362,362,362,362,8149
20230628,093900,13001683,363,365,365,363,11
20230628,093800,12997687,364,364,364,364,1
20230628,093700,12997323,365,365,365,365,3
20230628,093600,12996228,363,366,366,363,925
20230628,093500,12660379,366,366,366,366,16
20230628,093400,12654523,366,366,366,365,5
20230628,093300,12652695,366,366,366,366,3
20230628,093200,12651597,366,366,366,365,50
20230628,093100,12633311,366,366,366,366,16
20230628,093000,12627455,366,366,366,366,1
20230628,092900,12627089,365,367,367,365,7032
20230628,092800,10060405,367,367,367,366,636
20230628,092700,9827493,367,367,367,366,113
20230628,092600,9786121,367,367,367,367,6
20230628,092500,9783919,367,364,367,364,18834
20230628,092400,2895440,364,364,364,364,12
20230628,092300,2891072,364,364,364,364,19
20230628,092200,2884156,364,364,364,364,8
20230628,092100,2881244,364,364,364,364,3
20230628,092000,2880152,364,364,364,362,83
20230628,091900,2850102,364,363,364,363,19
20230628,091800,2843203,364,364,364,364,1
20230628,091700,2842839,364,364,364,364,8
20230628,091600,2839927,364,364,364,364,8
20230628,091500,2837015,364,364,364,364,0
20230628,091400,2837015,364,364,364,364,9
20230628,091300,2833739,364,365,365,362,2437
20230628,091200,1950122,365,365,365,365,2
20230628,091100,1949392,365,365,365,365,7
20230628,091000,1946837,365,365,365,365,10
20230628,090900,1943187,365,365,365,365,3
20230628,090800,1942092,365,365,365,365,18
20230628,090700,1935522,365,365,365,365,2
20230628,090600,1934792,362,362,362,362,0
20230628,090500,1934792,362,362,362,362,0
20230628,090400,1934792,362,362,362,362,250
20230628,090300,1844292,361,361,361,361,0
20230628,090200,1844292,361,365,365,361,1001
20230628,090100,1482917,361,362,362,361,697
20230628,090000,1230800,362,362,362,362,3400