KissMeData/071950/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193300,303824704,779,779,779,779,4281
20230628,193200,303824704,779,779,779,779,0
20230628,193100,303824704,779,779,779,779,0
20230628,193000,303824704,779,779,779,779,0
20230628,192900,303824704,779,779,779,779,0
20230628,192800,303824704,779,779,779,779,0
20230628,192700,303824704,779,779,779,779,0
20230628,192600,303824704,779,779,779,779,0
20230628,192500,303824704,779,779,779,779,0
20230628,192400,303824704,779,779,779,779,0
20230628,192300,303824704,779,779,779,779,0
20230628,192200,303824704,779,779,779,779,0
20230628,192100,303824704,779,779,779,779,0
20230628,192000,303824704,779,779,779,779,0
20230628,191900,303824704,779,779,779,779,0
20230628,191800,303824704,779,779,779,779,0
20230628,191700,303824704,779,779,779,779,0
20230628,191600,303824704,779,779,779,779,0
20230628,191500,303824704,779,779,779,779,0
20230628,191400,303824704,779,779,779,779,0
20230628,191300,303824704,779,779,779,779,0
20230628,191200,303824704,779,779,779,779,0
20230628,191100,303824704,779,779,779,779,0
20230628,191000,303824704,779,779,779,779,0
20230628,190900,303824704,779,779,779,779,0
20230628,190800,303824704,779,779,779,779,0
20230628,190700,303824704,779,779,779,779,0
20230628,190600,303824704,779,779,779,779,0
20230628,190500,303824704,779,779,779,779,0
20230628,190400,303824704,779,779,779,779,0
20230628,190300,303824704,779,779,779,779,4281
20230628,190200,303824704,779,779,779,779,0
20230628,190100,303824704,779,779,779,779,0
20230628,190000,303824704,779,779,779,779,0
20230628,185900,303824704,779,779,779,779,0
20230628,185800,303824704,779,779,779,779,0
20230628,185700,303824704,779,779,779,779,0
20230628,185600,303824704,779,779,779,779,0
20230628,185500,303824704,779,779,779,779,0
20230628,185400,303824704,779,779,779,779,0
20230628,185300,303824704,779,779,779,779,0
20230628,185200,303824704,779,779,779,779,0
20230628,185100,303824704,779,779,779,779,0
20230628,185000,303824704,779,779,779,779,0
20230628,184900,303824704,779,779,779,779,0
20230628,184800,303824704,779,779,779,779,0
20230628,184700,303824704,779,779,779,779,0
20230628,184600,303824704,779,779,779,779,0
20230628,184500,303824704,779,779,779,779,0
20230628,184400,303824704,779,779,779,779,0
20230628,184300,303824704,779,779,779,779,0
20230628,184200,303824704,779,779,779,779,0
20230628,184100,303824704,779,779,779,779,0
20230628,184000,303824704,779,779,779,779,0
20230628,183900,303824704,779,779,779,779,0
20230628,183800,303824704,779,779,779,779,0
20230628,183700,303824704,779,779,779,779,0
20230628,183600,303824704,779,779,779,779,0
20230628,183500,303824704,779,779,779,779,0
20230628,183400,303824704,779,779,779,779,0
20230628,183300,303824704,779,779,779,779,4281
20230628,183200,303824704,779,779,779,779,0
20230628,183100,303824704,779,779,779,779,0
20230628,183000,303824704,779,779,779,779,0
20230628,182900,303824704,779,779,779,779,0
20230628,182800,303824704,779,779,779,779,0
20230628,182700,303824704,779,779,779,779,0
20230628,182600,303824704,779,779,779,779,0
20230628,182500,303824704,779,779,779,779,0
20230628,182400,303824704,779,779,779,779,0
20230628,182300,303824704,779,779,779,779,0
20230628,182200,303824704,779,779,779,779,0
20230628,182100,303824704,779,779,779,779,0
20230628,182000,303824704,779,779,779,779,0
20230628,181900,303824704,779,779,779,779,0
20230628,181800,303824704,779,779,779,779,0
20230628,181700,303824704,779,779,779,779,0
20230628,181600,303824704,779,779,779,779,0
20230628,181500,303824704,779,779,779,779,0
20230628,181400,303824704,779,779,779,779,0
20230628,181300,303824704,779,779,779,779,0
20230628,181200,303824704,779,779,779,779,0
20230628,181100,303824704,779,779,779,779,0
20230628,181000,303824704,779,779,779,779,0
20230628,180900,303824704,779,779,779,779,0
20230628,180800,303824704,779,779,779,779,0
20230628,180700,303824704,779,779,779,779,0
20230628,180600,303824704,779,779,779,779,0
20230628,180500,303824704,779,779,779,779,0
20230628,180400,303824704,779,779,779,779,0
20230628,180300,303824704,779,779,779,779,4281
20230628,180200,303824704,779,779,779,779,0
20230628,180100,303824704,779,779,779,779,0
20230628,180000,303824704,779,779,779,779,0
20230628,175900,303824704,779,779,779,779,0
20230628,175800,303824704,779,779,779,779,0
20230628,175700,303824704,779,779,779,779,0
20230628,175600,303824704,779,779,779,779,0
20230628,175500,303824704,779,779,779,779,0
20230628,175400,303824704,779,779,779,779,0
20230628,175300,303824704,779,779,779,779,0
20230628,175200,303824704,779,779,779,779,0
20230628,175100,303824704,779,779,779,779,0
20230628,175000,303824704,779,779,779,779,0
20230628,174900,303824704,779,779,779,779,0
20230628,174800,303824704,779,779,779,779,0
20230628,174700,303824704,779,779,779,779,0
20230628,174600,303824704,779,779,779,779,0
20230628,174500,303824704,779,779,779,779,0
20230628,174400,303824704,779,779,779,779,0
20230628,174300,303824704,779,779,779,779,0
20230628,174200,303824704,779,779,779,779,0
20230628,174100,303824704,779,779,779,779,0
20230628,174000,303824704,779,779,779,779,0
20230628,173900,303824704,779,779,779,779,0
20230628,173800,303824704,779,779,779,779,0
20230628,173700,303824704,779,779,779,779,0
20230628,173600,303824704,779,779,779,779,0
20230628,173500,303824704,779,779,779,779,0
20230628,173400,303824704,779,779,779,779,0
20230628,173300,303824704,779,779,779,779,4281
20230628,173200,303824704,779,779,779,779,0
20230628,173100,303824704,779,779,779,779,0
20230628,173000,303824704,779,779,779,779,0
20230628,172900,303824704,779,779,779,779,0
20230628,172800,303824704,779,779,779,779,0
20230628,172700,303824704,779,779,779,779,0
20230628,172600,303824704,779,779,779,779,0
20230628,172500,303824704,779,779,779,779,0
20230628,172400,303824704,779,779,779,779,0
20230628,172300,303824704,779,779,779,779,0
20230628,172200,303824704,779,779,779,779,0
20230628,172100,303824704,779,779,779,779,0
20230628,172000,303824704,779,779,779,779,0
20230628,171900,303824704,779,779,779,779,0
20230628,171800,303824704,779,779,779,779,0
20230628,171700,303824704,779,779,779,779,0
20230628,171600,303824704,779,779,779,779,0
20230628,171500,303824704,779,779,779,779,0
20230628,171400,303824704,779,779,779,779,0
20230628,171300,303824704,779,779,779,779,0
20230628,171200,303824704,779,779,779,779,0
20230628,171100,303824704,779,779,779,779,0
20230628,171000,303824704,779,779,779,779,0
20230628,170900,303824704,779,779,779,779,0
20230628,170800,303824704,779,779,779,779,0
20230628,170700,303824704,779,779,779,779,0
20230628,170600,303824704,779,779,779,779,0
20230628,170500,303824704,779,779,779,779,0
20230628,170400,303824704,779,779,779,779,0
20230628,170300,303824704,779,779,779,779,4281
20230628,170200,303824704,779,779,779,779,0
20230628,170100,303824704,779,779,779,779,0
20230628,170000,303824704,779,779,779,779,0
20230628,165900,303824704,779,779,779,779,0
20230628,165800,303824704,779,779,779,779,0
20230628,165700,303824704,779,779,779,779,0
20230628,165600,303824704,779,779,779,779,0
20230628,165500,303824704,779,779,779,779,0
20230628,165400,303824704,779,779,779,779,0
20230628,165300,303824704,779,779,779,779,0
20230628,165200,303824704,779,779,779,779,0
20230628,165100,303824704,779,779,779,779,0
20230628,165000,303824704,779,779,779,779,0
20230628,164900,303824704,779,779,779,779,0
20230628,164800,303824704,779,779,779,779,0
20230628,164700,303824704,779,779,779,779,0
20230628,164600,303824704,779,779,779,779,0
20230628,164500,303824704,779,779,779,779,0
20230628,164400,303824704,779,779,779,779,0
20230628,164300,303824704,779,779,779,779,0
20230628,164200,303824704,779,779,779,779,0
20230628,164100,303824704,779,779,779,779,0
20230628,164000,303824704,779,779,779,779,0
20230628,163900,303824704,779,779,779,779,0
20230628,163800,303824704,779,779,779,779,0
20230628,163700,303824704,779,779,779,779,0
20230628,163600,303824704,779,779,779,779,0
20230628,163500,303824704,779,779,779,779,0
20230628,163400,303824704,779,779,779,779,0
20230628,163300,303824704,779,779,779,779,4281
20230628,163200,303824704,779,779,779,779,0
20230628,163100,303824704,779,779,779,779,0
20230628,163000,303824704,779,779,779,779,0
20230628,162900,303824704,779,779,779,779,0
20230628,162800,303824704,779,779,779,779,0
20230628,162700,303824704,779,779,779,779,0
20230628,162600,303824704,779,779,779,779,0
20230628,162500,303824704,779,779,779,779,0
20230628,162400,303824704,779,779,779,779,0
20230628,162300,303824704,779,779,779,779,0
20230628,162200,303824704,779,779,779,779,0
20230628,162100,303824704,779,779,779,779,0
20230628,162000,303824704,779,779,779,779,0
20230628,161900,303824704,779,779,779,779,0
20230628,161800,303824704,779,779,779,779,0
20230628,161700,303824704,779,779,779,779,0
20230628,161600,303824704,779,779,779,779,0
20230628,161500,303824704,779,779,779,779,0
20230628,161400,303824704,779,779,779,779,0
20230628,161300,303824704,779,779,779,779,0
20230628,161200,303824704,779,779,779,779,0
20230628,161100,303824704,779,779,779,779,0
20230628,161000,303824704,779,779,779,779,0
20230628,160900,303824704,779,779,779,779,0
20230628,160800,303824704,779,779,779,779,0
20230628,160700,303824704,779,779,779,779,0
20230628,160600,303824704,779,779,779,779,0
20230628,160500,303824704,779,779,779,779,0
20230628,160400,303824704,779,779,779,779,0
20230628,160300,303824704,779,779,779,779,4281
20230628,160200,303824704,779,779,779,779,0
20230628,160100,303824704,779,779,779,779,0
20230628,160000,303824704,779,779,779,779,0
20230628,155900,303824704,779,779,779,779,0
20230628,155800,303824704,779,779,779,779,0
20230628,155700,303824704,779,779,779,779,0
20230628,155600,303824704,779,779,779,779,0
20230628,155500,303824704,779,779,779,779,0
20230628,155400,303824704,779,779,779,779,0
20230628,155300,303824704,779,779,779,779,0
20230628,155200,303824704,779,779,779,779,0
20230628,155100,303824704,779,779,779,779,0
20230628,155000,303824704,779,779,779,779,0
20230628,154900,303824704,779,779,779,779,0
20230628,154800,303824704,779,779,779,779,0
20230628,154700,303824704,779,779,779,779,0
20230628,154600,303824704,779,779,779,779,0
20230628,154500,303824704,779,779,779,779,0
20230628,154400,303824704,779,779,779,779,0
20230628,154300,303824704,779,779,779,779,0
20230628,154200,303824704,779,779,779,779,0
20230628,154100,303824704,779,779,779,779,0
20230628,154000,303824704,779,779,779,779,0
20230628,153900,303824704,779,779,779,779,0
20230628,153800,303824704,779,779,779,779,0
20230628,153700,303824704,779,779,779,779,0
20230628,153600,303824704,779,779,779,779,0
20230628,153500,303824704,779,779,779,779,0
20230628,153400,303824704,779,779,779,779,0
20230628,153300,303824704,779,779,779,779,4281
20230628,153200,303824704,779,779,779,779,0
20230628,153100,303824704,779,779,779,779,0
20230628,153000,303824704,779,779,779,779,4281
20230628,152900,300489805,783,783,783,783,0
20230628,152800,300489805,783,783,783,783,0
20230628,152700,300489805,783,783,783,783,0
20230628,152600,300489805,783,783,783,783,0
20230628,152500,300489805,783,783,783,783,0
20230628,152400,300489805,783,783,783,783,0
20230628,152300,300489805,783,783,783,783,0
20230628,152200,300489805,783,783,783,783,0
20230628,152100,300489805,783,783,783,783,0
20230628,152000,300489805,783,783,783,783,0
20230628,151900,300489805,783,782,783,782,42
20230628,151800,300456960,783,782,783,782,711
20230628,151700,299900307,775,782,783,775,3215
20230628,151600,297397305,782,782,782,782,8
20230628,151500,297391049,783,782,783,782,14
20230628,151400,297380089,782,782,782,782,1
20230628,151300,297379307,783,782,783,782,277
20230628,151200,297162691,783,781,783,781,3530
20230628,151100,294402231,781,781,782,781,4408
20230628,151000,290955372,781,781,781,781,1
20230628,150900,290954591,781,782,782,781,31
20230628,150800,290930350,783,783,783,783,0
20230628,150700,290930350,783,783,783,783,0
20230628,150600,290930350,783,783,783,783,0
20230628,150500,290930350,783,781,783,781,1653
20230628,150400,289636509,781,781,781,781,10
20230628,150300,289628699,780,780,780,780,10
20230628,150200,289620899,781,778,781,777,227
20230628,150100,289444119,777,777,777,777,0
20230628,150000,289444119,777,778,778,777,50
20230628,145900,289405265,781,777,781,777,767
20230628,145800,288808106,777,777,777,776,334
20230628,145700,288548688,777,781,781,777,3220
20230628,145600,286046364,781,781,781,781,54
20230628,145500,286004190,777,777,777,777,3
20230628,145400,286001859,776,779,779,776,1437
20230628,145300,284885715,776,776,776,776,0
20230628,145200,284885715,776,776,776,776,0
20230628,145100,284885715,776,778,778,776,200
20230628,145000,284730511,776,776,776,776,0
20230628,144900,284730511,776,781,781,776,1140
20230628,144800,283843218,781,781,781,781,0
20230628,144700,283843218,781,781,781,781,500
20230628,144600,283452718,784,784,784,784,0
20230628,144500,283452718,784,784,784,784,0
20230628,144400,283452718,784,784,784,784,0
20230628,144300,283452718,784,784,784,784,0
20230628,144200,283452718,784,784,784,784,0
20230628,144100,283452718,784,784,784,784,0
20230628,144000,283452718,784,784,784,784,77
20230628,143900,283392350,784,784,784,784,4570
20230628,143800,279809470,784,784,784,784,0
20230628,143700,279809470,784,784,784,784,200
20230628,143600,279652670,784,784,784,784,0
20230628,143500,279652670,784,784,784,784,70
20230628,143400,279597790,784,784,784,784,271
20230628,143300,279385326,785,785,785,785,2577
20230628,143200,277362381,785,785,785,785,236
20230628,143100,277177121,785,785,785,785,0
20230628,143000,277177121,785,783,785,783,3174
20230628,142900,274688637,781,781,781,781,9
20230628,142800,274681608,781,781,781,781,2491
20230628,142700,272736137,781,781,781,781,0
20230628,142600,272736137,781,781,781,781,500
20230628,142500,272345637,780,780,780,780,0
20230628,142400,272345637,780,780,780,780,0
20230628,142300,272345637,780,780,780,780,2689
20230628,142200,270248217,779,779,779,779,39
20230628,142100,270217836,777,777,777,777,292
20230628,142000,269990952,779,777,779,777,40
20230628,141900,269959870,778,777,778,777,1083
20230628,141800,269117305,778,778,778,778,0
20230628,141700,269117305,778,778,778,778,0
20230628,141600,269117305,778,778,778,778,0
20230628,141500,269117305,778,778,778,778,1219
20230628,141400,268168923,776,776,776,776,0
20230628,141300,268168923,776,776,776,776,0
20230628,141200,268168923,776,776,776,776,0
20230628,141100,268168923,776,776,776,776,0
20230628,141000,268168923,776,776,776,776,643
20230628,140900,267669955,776,779,779,776,10
20230628,140800,267662179,776,776,776,776,0
20230628,140700,267662179,776,776,776,776,0
20230628,140600,267662179,776,776,776,776,0
20230628,140500,267662179,776,776,776,776,0
20230628,140400,267662179,776,778,778,776,4
20230628,140300,267659071,779,779,779,779,1
20230628,140200,267658292,780,780,780,780,0
20230628,140100,267658292,780,780,780,780,0
20230628,140000,267658292,780,780,780,780,0
20230628,135900,267658292,780,784,784,775,16001
20230628,135800,255234103,785,785,785,785,424
20230628,135700,254901263,785,785,785,785,0
20230628,135600,254901263,785,784,785,784,994
20230628,135500,254121965,785,785,785,785,0
20230628,135400,254121965,785,785,785,785,1
20230628,135300,254121180,784,784,784,784,16
20230628,135200,254108636,785,785,785,785,0
20230628,135100,254108636,785,785,785,785,0
20230628,135000,254108636,785,785,785,785,0
20230628,134900,254108636,785,785,785,785,169
20230628,134800,253975971,785,785,785,785,0
20230628,134700,253975971,785,785,785,785,0
20230628,134600,253975971,785,785,785,785,201
20230628,134500,253818186,782,783,783,782,7000
20230628,134400,248343830,785,785,785,785,1
20230628,134300,248343045,784,784,784,784,143
20230628,134200,248230933,784,784,784,784,858
20230628,134100,247558261,779,779,779,779,0
20230628,134000,247558261,779,779,779,779,0
20230628,133900,247558261,779,779,779,779,2000
20230628,133800,246000261,784,780,784,779,3005
20230628,133700,243658946,784,784,784,784,0
20230628,133600,243658946,784,784,784,784,0
20230628,133500,243658946,784,781,784,778,2127
20230628,133400,242003494,780,780,780,780,0
20230628,133300,242003494,780,780,780,780,0
20230628,133200,242003494,780,780,780,780,0
20230628,133100,242003494,780,785,785,780,431
20230628,133000,241665581,785,785,785,785,24
20230628,132900,241646741,784,784,784,784,10
20230628,132800,241638901,780,780,780,780,0
20230628,132700,241638901,780,781,781,780,2700
20230628,132600,239532601,784,784,784,784,0
20230628,132500,239532601,784,784,784,784,0
20230628,132400,239532601,784,784,784,784,257
20230628,132300,239331113,784,784,784,784,702
20230628,132200,238780745,784,783,784,781,388
20230628,132100,238476806,784,784,784,784,3577
20230628,132000,235672438,784,784,784,784,0
20230628,131900,235672438,784,784,784,784,16
20230628,131800,235659894,777,780,780,777,12
20230628,131700,235650539,783,783,783,783,200
20230628,131600,235493939,784,784,784,784,0
20230628,131500,235493939,784,780,784,780,1000
20230628,131400,234712187,780,780,780,780,75
20230628,131300,234653687,780,780,780,780,30
20230628,131200,234630287,784,784,784,784,1461
20230628,131100,233484863,784,784,784,784,0
20230628,131000,233484863,784,781,784,781,300
20230628,130900,233250446,781,781,781,781,0
20230628,130800,233250446,781,781,781,781,0
20230628,130700,233250446,781,781,781,781,1417
20230628,130600,232143769,781,781,781,781,169
20230628,130500,232011780,779,779,779,779,100
20230628,130400,231933880,778,778,778,778,1
20230628,130300,231933102,784,781,784,776,4206
20230628,130200,228664439,784,781,784,781,22
20230628,130100,228647194,785,785,785,785,12
20230628,130000,228637774,781,785,785,781,34
20230628,125900,228611088,781,781,781,781,0
20230628,125800,228611088,781,781,781,781,16
20230628,125700,228598592,785,783,785,783,7206
20230628,125600,222946552,784,784,784,784,0
20230628,125500,222946552,784,784,784,784,0
20230628,125400,222946552,784,783,784,783,1331
20230628,125300,221904239,783,783,783,783,0
20230628,125200,221904239,783,783,783,783,0
20230628,125100,221904239,783,783,783,783,0
20230628,125000,221904239,783,783,783,783,4
20230628,124900,221901107,783,783,783,783,62
20230628,124800,221852561,783,783,783,783,35
20230628,124700,221825156,783,783,783,783,34
20230628,124600,221798534,783,781,783,781,2329
20230628,124500,219979507,781,778,781,778,2550
20230628,124400,217995457,778,779,780,778,1769
20230628,124300,216615659,777,772,779,772,16624
20230628,124200,203719772,772,772,772,772,0
20230628,124100,203719772,772,772,772,772,0
20230628,124000,203719772,772,772,772,772,0
20230628,123900,203719772,772,772,772,772,0
20230628,123800,203719772,772,772,772,772,0
20230628,123700,203719772,772,768,772,768,104
20230628,123600,203639888,772,769,772,769,2677
20230628,123500,201580849,772,772,772,772,0
20230628,123400,201580849,772,772,772,772,0
20230628,123300,201580849,772,772,772,772,0
20230628,123200,201580849,772,772,772,772,4
20230628,123100,201577761,769,770,770,769,6
20230628,123000,201573146,772,772,772,772,0
20230628,122900,201573146,772,772,772,772,0
20230628,122800,201573146,772,772,772,772,0
20230628,122700,201573146,772,772,772,772,1168
20230628,122600,200671450,773,773,773,773,0
20230628,122500,200671450,773,773,773,773,0
20230628,122400,200671450,773,773,773,773,577
20230628,122300,200225429,773,772,773,772,12019
20230628,122200,190946611,769,769,769,769,0
20230628,122100,190946611,769,769,769,769,0
20230628,122000,190946611,769,769,769,769,49
20230628,121900,190908930,769,769,769,769,0
20230628,121800,190908930,769,769,769,769,1
20230628,121700,190908161,769,770,770,769,50
20230628,121600,190869710,769,769,769,769,0
20230628,121500,190869710,769,772,772,769,703
20230628,121400,190326997,769,769,769,769,11
20230628,121300,190318538,772,772,772,772,0
20230628,121200,190318538,772,772,772,772,0
20230628,121100,190318538,772,772,772,772,0
20230628,121000,190318538,772,772,772,772,0
20230628,120900,190318538,772,772,772,772,0
20230628,120800,190318538,772,772,772,772,0
20230628,120700,190318538,772,772,772,772,0
20230628,120600,190318538,772,772,772,772,0
20230628,120500,190318538,772,772,772,772,108
20230628,120400,190235162,767,767,767,767,0
20230628,120300,190235162,767,768,768,767,32
20230628,120200,190210617,767,767,767,767,0
20230628,120100,190210617,767,767,767,767,0
20230628,120000,190210617,767,770,770,767,5000
20230628,115900,186374453,772,772,772,772,0
20230628,115800,186374453,772,772,772,772,0
20230628,115700,186374453,772,772,772,772,0
20230628,115600,186374453,772,772,772,772,128
20230628,115500,186275637,771,771,771,771,180
20230628,115400,186136857,771,771,771,771,0
20230628,115300,186136857,771,771,771,771,0
20230628,115200,186136857,771,771,771,771,0
20230628,115100,186136857,771,771,771,771,0
20230628,115000,186136857,771,771,771,771,440
20230628,114900,185797617,774,774,774,774,0
20230628,114800,185797617,774,774,774,774,0
20230628,114700,185797617,774,774,774,774,0
20230628,114600,185797617,774,774,774,774,0
20230628,114500,185797617,774,771,774,771,203
20230628,114400,185641095,774,774,774,774,11
20230628,114300,185632581,771,771,771,771,0
20230628,114200,185632581,771,771,771,771,0
20230628,114100,185632581,771,771,771,771,1
20230628,114000,185631810,774,774,774,774,298
20230628,113900,185401158,775,775,775,775,0
20230628,113800,185401158,775,774,775,774,70
20230628,113700,185346968,774,774,774,774,0
20230628,113600,185346968,774,774,774,774,0
20230628,113500,185346968,774,774,774,774,3
20230628,113400,185344646,775,775,775,775,0
20230628,113300,185344646,775,775,775,775,0
20230628,113200,185344646,775,775,775,775,0
20230628,113100,185344646,775,775,775,775,0
20230628,113000,185344646,775,775,775,775,0
20230628,112900,185344646,775,775,775,775,2
20230628,112800,185343096,774,774,774,774,5
20230628,112700,185339226,775,775,775,775,3
20230628,112600,185336901,771,773,775,770,329
20230628,112500,185082338,774,774,774,774,0
20230628,112400,185082338,774,772,774,772,128
20230628,112300,184983329,773,773,773,773,114
20230628,112200,184895207,774,774,774,774,25
20230628,112100,184875857,775,773,775,773,22
20230628,112000,184858822,775,770,775,770,6436
20230628,111900,179902529,766,769,770,766,523
20230628,111800,179500078,765,765,765,765,573
20230628,111700,179061733,769,769,769,769,0
20230628,111600,179061733,769,766,769,765,3871
20230628,111500,176099699,766,766,766,766,1
20230628,111400,176098933,766,768,768,766,54
20230628,111300,176057467,766,766,766,766,0
20230628,111200,176057467,766,766,766,766,0
20230628,111100,176057467,766,767,767,766,80
20230628,111000,175996151,766,766,766,766,528
20230628,110900,175591703,766,765,766,765,473
20230628,110800,175229715,765,764,765,764,139
20230628,110700,175123390,765,765,765,765,130
20230628,110600,175023940,765,765,765,765,9
20230628,110500,175017055,765,765,765,764,20
20230628,110400,175001761,766,766,766,766,3
20230628,110300,174999463,764,765,765,764,12
20230628,110200,174990284,766,766,766,766,5
20230628,110100,174986454,766,766,766,766,8
20230628,110000,174980326,766,766,766,766,9
20230628,105900,174973432,766,766,766,766,548
20230628,105800,174553664,766,766,766,766,0
20230628,105700,174553664,766,766,766,766,170
20230628,105600,174423444,761,763,763,761,1785
20230628,105500,173064997,762,762,762,762,0
20230628,105400,173064997,762,762,762,762,989
20230628,105300,172311379,762,762,762,762,2
20230628,105200,172309855,769,763,769,762,545
20230628,105100,171893661,761,761,761,761,0
20230628,105000,171893661,761,764,764,761,13348
20230628,104900,161723911,765,765,765,765,102
20230628,104800,161645881,764,764,764,764,1100
20230628,104700,160805481,771,771,771,771,3
20230628,104600,160803168,765,765,765,765,1542
20230628,104500,159623538,766,766,766,766,2738
20230628,104400,157526230,765,765,765,765,0
20230628,104300,157526230,765,768,768,765,609
20230628,104200,157059888,771,771,771,771,0
20230628,104100,157059888,771,771,771,771,0
20230628,104000,157059888,771,771,771,771,0
20230628,103900,157059888,771,771,771,771,0
20230628,103800,157059888,771,771,771,771,15
20230628,103700,157048323,773,773,773,773,0
20230628,103600,157048323,773,773,773,773,129
20230628,103500,156948606,765,765,765,765,0
20230628,103400,156948606,765,775,775,765,3947
20230628,103300,153903127,775,775,775,775,0
20230628,103200,153903127,775,775,775,775,0
20230628,103100,153903127,775,775,775,775,0
20230628,103000,153903127,775,775,775,775,48
20230628,102900,153865927,776,776,776,776,0
20230628,102800,153865927,776,776,776,776,0
20230628,102700,153865927,776,775,776,770,7
20230628,102600,153860506,770,770,770,770,34
20230628,102500,153834326,777,775,777,775,50
20230628,102400,153795493,777,777,777,777,0
20230628,102300,153795493,777,777,777,777,0
20230628,102200,153795493,777,772,777,770,25
20230628,102100,153776208,770,772,772,770,60
20230628,102000,153729933,777,777,777,777,149
20230628,101900,153614160,777,776,777,776,140
20230628,101800,153505382,777,776,777,776,21
20230628,101700,153489067,777,771,777,771,87
20230628,101600,153421534,771,769,771,769,1226
20230628,101500,152477463,770,768,770,768,6918
20230628,101400,147164397,767,767,767,767,1259
20230628,101300,146198744,767,767,767,767,0
20230628,101200,146198744,767,767,767,767,988
20230628,101100,145440948,763,763,763,763,0
20230628,101000,145440948,763,763,763,763,0
20230628,100900,145440948,763,763,763,763,1424
20230628,100800,144354436,766,766,766,766,35
20230628,100700,144327626,766,766,766,766,0
20230628,100600,144327626,766,766,766,766,0
20230628,100500,144327626,766,766,766,766,226
20230628,100400,144154510,766,766,766,766,129
20230628,100300,144055696,767,767,767,767,0
20230628,100200,144055696,767,767,767,767,0
20230628,100100,144055696,767,767,767,767,0
20230628,100000,144055696,767,767,767,767,33
20230628,095900,144030385,767,767,767,767,0
20230628,095800,144030385,767,767,767,767,30
20230628,095700,144007375,761,761,761,761,0
20230628,095600,144007375,761,761,761,761,0
20230628,095500,144007375,761,768,768,761,12343
20230628,095400,134609428,764,764,764,764,0
20230628,095300,134609428,764,764,764,764,1
20230628,095200,134608664,763,763,763,763,0
20230628,095100,134608664,763,763,763,763,63
20230628,095000,134560595,763,763,763,763,0
20230628,094900,134560595,763,764,764,763,391
20230628,094800,134262261,768,761,768,761,159
20230628,094700,134140359,762,762,762,762,3742
20230628,094600,131288955,761,763,768,761,2599
20230628,094500,129310076,762,762,762,762,0
20230628,094400,129310076,762,762,762,762,0
20230628,094300,129310076,762,762,762,762,3684
20230628,094200,126502868,762,763,763,762,800
20230628,094100,125893109,762,763,763,761,2942
20230628,094000,123652625,768,768,768,768,1000
20230628,093900,122884625,761,761,761,761,0
20230628,093800,122884625,761,761,761,761,0
20230628,093700,122884625,761,761,761,761,0
20230628,093600,122884625,761,761,762,761,4908
20230628,093500,119149365,762,764,764,761,3608
20230628,093400,116399820,763,766,768,763,11
20230628,093300,116391395,761,768,768,761,13518
20230628,093200,106089118,768,768,768,768,129
20230628,093100,105990046,768,768,768,768,22
20230628,093000,105973150,768,768,768,768,0
20230628,092900,105973150,768,768,769,768,385
20230628,092800,105677104,769,768,769,768,416
20230628,092700,105357207,769,769,769,769,0
20230628,092600,105357207,769,768,769,768,50
20230628,092500,105318806,769,769,769,769,155
20230628,092400,105199611,767,767,767,767,2191
20230628,092300,103519114,767,766,767,766,52
20230628,092200,103479261,766,766,766,766,5
20230628,092100,103475431,763,766,767,763,5249
20230628,092000,99449645,765,766,766,761,1466
20230628,091900,98329150,767,765,767,765,292
20230628,091800,98105466,760,762,762,760,125
20230628,091700,98010336,767,761,767,761,3
20230628,091600,98008041,769,769,769,759,2872
20230628,091500,95821352,770,765,770,765,3030
20230628,091400,93493081,761,770,770,761,10348
20230628,091300,85614422,771,773,773,765,4227
20230628,091200,82362910,773,779,780,773,14103
20230628,091100,71413120,779,781,781,779,33
20230628,091000,71387352,781,781,782,776,3061
20230628,090900,69009498,785,782,785,781,994
20230628,090800,68232103,782,785,785,782,4641
20230628,090700,64588987,785,786,786,783,15772
20230628,090600,52234141,786,779,786,779,5912
20230628,090500,47606345,780,778,780,778,11229
20230628,090400,38869070,777,774,778,774,9485
20230628,090300,31494393,774,778,780,772,19315
20230628,090200,16457199,778,760,779,760,1983
20230628,090100,14925167,757,758,758,757,1630
20230628,090000,13689629,761,761,761,761,17989