KissMeData/073540/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193400,270886545,2820,2820,2820,2820,1199
20230628,193300,270886545,2820,2820,2820,2820,0
20230628,193200,270886545,2820,2820,2820,2820,0
20230628,193100,270886545,2820,2820,2820,2820,0
20230628,193000,270886545,2820,2820,2820,2820,0
20230628,192900,270886545,2820,2820,2820,2820,0
20230628,192800,270886545,2820,2820,2820,2820,0
20230628,192700,270886545,2820,2820,2820,2820,0
20230628,192600,270886545,2820,2820,2820,2820,0
20230628,192500,270886545,2820,2820,2820,2820,0
20230628,192400,270886545,2820,2820,2820,2820,0
20230628,192300,270886545,2820,2820,2820,2820,0
20230628,192200,270886545,2820,2820,2820,2820,0
20230628,192100,270886545,2820,2820,2820,2820,0
20230628,192000,270886545,2820,2820,2820,2820,0
20230628,191900,270886545,2820,2820,2820,2820,0
20230628,191800,270886545,2820,2820,2820,2820,0
20230628,191700,270886545,2820,2820,2820,2820,0
20230628,191600,270886545,2820,2820,2820,2820,0
20230628,191500,270886545,2820,2820,2820,2820,0
20230628,191400,270886545,2820,2820,2820,2820,0
20230628,191300,270886545,2820,2820,2820,2820,0
20230628,191200,270886545,2820,2820,2820,2820,0
20230628,191100,270886545,2820,2820,2820,2820,0
20230628,191000,270886545,2820,2820,2820,2820,0
20230628,190900,270886545,2820,2820,2820,2820,0
20230628,190800,270886545,2820,2820,2820,2820,0
20230628,190700,270886545,2820,2820,2820,2820,0
20230628,190600,270886545,2820,2820,2820,2820,0
20230628,190500,270886545,2820,2820,2820,2820,0
20230628,190400,270886545,2820,2820,2820,2820,1199
20230628,190300,270886545,2820,2820,2820,2820,0
20230628,190200,270886545,2820,2820,2820,2820,0
20230628,190100,270886545,2820,2820,2820,2820,0
20230628,190000,270886545,2820,2820,2820,2820,0
20230628,185900,270886545,2820,2820,2820,2820,0
20230628,185800,270886545,2820,2820,2820,2820,0
20230628,185700,270886545,2820,2820,2820,2820,0
20230628,185600,270886545,2820,2820,2820,2820,0
20230628,185500,270886545,2820,2820,2820,2820,0
20230628,185400,270886545,2820,2820,2820,2820,0
20230628,185300,270886545,2820,2820,2820,2820,0
20230628,185200,270886545,2820,2820,2820,2820,0
20230628,185100,270886545,2820,2820,2820,2820,0
20230628,185000,270886545,2820,2820,2820,2820,0
20230628,184900,270886545,2820,2820,2820,2820,0
20230628,184800,270886545,2820,2820,2820,2820,0
20230628,184700,270886545,2820,2820,2820,2820,0
20230628,184600,270886545,2820,2820,2820,2820,0
20230628,184500,270886545,2820,2820,2820,2820,0
20230628,184400,270886545,2820,2820,2820,2820,0
20230628,184300,270886545,2820,2820,2820,2820,0
20230628,184200,270886545,2820,2820,2820,2820,0
20230628,184100,270886545,2820,2820,2820,2820,0
20230628,184000,270886545,2820,2820,2820,2820,0
20230628,183900,270886545,2820,2820,2820,2820,0
20230628,183800,270886545,2820,2820,2820,2820,0
20230628,183700,270886545,2820,2820,2820,2820,0
20230628,183600,270886545,2820,2820,2820,2820,0
20230628,183500,270886545,2820,2820,2820,2820,0
20230628,183400,270886545,2820,2820,2820,2820,1199
20230628,183300,270886545,2820,2820,2820,2820,0
20230628,183200,270886545,2820,2820,2820,2820,0
20230628,183100,270886545,2820,2820,2820,2820,0
20230628,183000,270886545,2820,2820,2820,2820,0
20230628,182900,270886545,2820,2820,2820,2820,0
20230628,182800,270886545,2820,2820,2820,2820,0
20230628,182700,270886545,2820,2820,2820,2820,0
20230628,182600,270886545,2820,2820,2820,2820,0
20230628,182500,270886545,2820,2820,2820,2820,0
20230628,182400,270886545,2820,2820,2820,2820,0
20230628,182300,270886545,2820,2820,2820,2820,0
20230628,182200,270886545,2820,2820,2820,2820,0
20230628,182100,270886545,2820,2820,2820,2820,0
20230628,182000,270886545,2820,2820,2820,2820,0
20230628,181900,270886545,2820,2820,2820,2820,0
20230628,181800,270886545,2820,2820,2820,2820,0
20230628,181700,270886545,2820,2820,2820,2820,0
20230628,181600,270886545,2820,2820,2820,2820,0
20230628,181500,270886545,2820,2820,2820,2820,0
20230628,181400,270886545,2820,2820,2820,2820,0
20230628,181300,270886545,2820,2820,2820,2820,0
20230628,181200,270886545,2820,2820,2820,2820,0
20230628,181100,270886545,2820,2820,2820,2820,0
20230628,181000,270886545,2820,2820,2820,2820,0
20230628,180900,270886545,2820,2820,2820,2820,0
20230628,180800,270886545,2820,2820,2820,2820,0
20230628,180700,270886545,2820,2820,2820,2820,0
20230628,180600,270886545,2820,2820,2820,2820,0
20230628,180500,270886545,2820,2820,2820,2820,0
20230628,180400,270886545,2820,2820,2820,2820,1199
20230628,180300,270886545,2820,2820,2820,2820,0
20230628,180200,270886545,2820,2820,2820,2820,0
20230628,180100,270886545,2820,2820,2820,2820,0
20230628,180000,270886545,2820,2820,2820,2820,0
20230628,175900,270886545,2820,2820,2820,2820,0
20230628,175800,270886545,2820,2820,2820,2820,0
20230628,175700,270886545,2820,2820,2820,2820,0
20230628,175600,270886545,2820,2820,2820,2820,0
20230628,175500,270886545,2820,2820,2820,2820,0
20230628,175400,270886545,2820,2820,2820,2820,0
20230628,175300,270886545,2820,2820,2820,2820,0
20230628,175200,270886545,2820,2820,2820,2820,0
20230628,175100,270886545,2820,2820,2820,2820,0
20230628,175000,270886545,2820,2820,2820,2820,0
20230628,174900,270886545,2820,2820,2820,2820,0
20230628,174800,270886545,2820,2820,2820,2820,0
20230628,174700,270886545,2820,2820,2820,2820,0
20230628,174600,270886545,2820,2820,2820,2820,0
20230628,174500,270886545,2820,2820,2820,2820,0
20230628,174400,270886545,2820,2820,2820,2820,0
20230628,174300,270886545,2820,2820,2820,2820,0
20230628,174200,270886545,2820,2820,2820,2820,0
20230628,174100,270886545,2820,2820,2820,2820,0
20230628,174000,270886545,2820,2820,2820,2820,0
20230628,173900,270886545,2820,2820,2820,2820,0
20230628,173800,270886545,2820,2820,2820,2820,0
20230628,173700,270886545,2820,2820,2820,2820,0
20230628,173600,270886545,2820,2820,2820,2820,0
20230628,173500,270886545,2820,2820,2820,2820,0
20230628,173400,270886545,2820,2820,2820,2820,1199
20230628,173300,270886545,2820,2820,2820,2820,0
20230628,173200,270886545,2820,2820,2820,2820,0
20230628,173100,270886545,2820,2820,2820,2820,0
20230628,173000,270886545,2820,2820,2820,2820,0
20230628,172900,270886545,2820,2820,2820,2820,0
20230628,172800,270886545,2820,2820,2820,2820,0
20230628,172700,270886545,2820,2820,2820,2820,0
20230628,172600,270886545,2820,2820,2820,2820,0
20230628,172500,270886545,2820,2820,2820,2820,0
20230628,172400,270886545,2820,2820,2820,2820,0
20230628,172300,270886545,2820,2820,2820,2820,0
20230628,172200,270886545,2820,2820,2820,2820,0
20230628,172100,270886545,2820,2820,2820,2820,0
20230628,172000,270886545,2820,2820,2820,2820,0
20230628,171900,270886545,2820,2820,2820,2820,0
20230628,171800,270886545,2820,2820,2820,2820,0
20230628,171700,270886545,2820,2820,2820,2820,0
20230628,171600,270886545,2820,2820,2820,2820,0
20230628,171500,270886545,2820,2820,2820,2820,0
20230628,171400,270886545,2820,2820,2820,2820,0
20230628,171300,270886545,2820,2820,2820,2820,0
20230628,171200,270886545,2820,2820,2820,2820,0
20230628,171100,270886545,2820,2820,2820,2820,0
20230628,171000,270886545,2820,2820,2820,2820,0
20230628,170900,270886545,2820,2820,2820,2820,0
20230628,170800,270886545,2820,2820,2820,2820,0
20230628,170700,270886545,2820,2820,2820,2820,0
20230628,170600,270886545,2820,2820,2820,2820,0
20230628,170500,270886545,2820,2820,2820,2820,0
20230628,170400,270886545,2820,2820,2820,2820,1199
20230628,170300,270886545,2820,2820,2820,2820,0
20230628,170200,270886545,2820,2820,2820,2820,0
20230628,170100,270886545,2820,2820,2820,2820,0
20230628,170000,270886545,2820,2820,2820,2820,0
20230628,165900,270886545,2820,2820,2820,2820,0
20230628,165800,270886545,2820,2820,2820,2820,0
20230628,165700,270886545,2820,2820,2820,2820,0
20230628,165600,270886545,2820,2820,2820,2820,0
20230628,165500,270886545,2820,2820,2820,2820,0
20230628,165400,270886545,2820,2820,2820,2820,0
20230628,165300,270886545,2820,2820,2820,2820,0
20230628,165200,270886545,2820,2820,2820,2820,0
20230628,165100,270886545,2820,2820,2820,2820,0
20230628,165000,270886545,2820,2820,2820,2820,0
20230628,164900,270886545,2820,2820,2820,2820,0
20230628,164800,270886545,2820,2820,2820,2820,0
20230628,164700,270886545,2820,2820,2820,2820,0
20230628,164600,270886545,2820,2820,2820,2820,0
20230628,164500,270886545,2820,2820,2820,2820,0
20230628,164400,270886545,2820,2820,2820,2820,0
20230628,164300,270886545,2820,2820,2820,2820,0
20230628,164200,270886545,2820,2820,2820,2820,0
20230628,164100,270886545,2820,2820,2820,2820,0
20230628,164000,270886545,2820,2820,2820,2820,0
20230628,163900,270886545,2820,2820,2820,2820,0
20230628,163800,270886545,2820,2820,2820,2820,0
20230628,163700,270886545,2820,2820,2820,2820,0
20230628,163600,270886545,2820,2820,2820,2820,0
20230628,163500,270886545,2820,2820,2820,2820,0
20230628,163400,270886545,2820,2820,2820,2820,1199
20230628,163300,270886545,2820,2820,2820,2820,0
20230628,163200,270886545,2820,2820,2820,2820,0
20230628,163100,270886545,2820,2820,2820,2820,0
20230628,163000,270886545,2820,2820,2820,2820,0
20230628,162900,270886545,2820,2820,2820,2820,0
20230628,162800,270886545,2820,2820,2820,2820,0
20230628,162700,270886545,2820,2820,2820,2820,0
20230628,162600,270886545,2820,2820,2820,2820,0
20230628,162500,270886545,2820,2820,2820,2820,0
20230628,162400,270886545,2820,2820,2820,2820,0
20230628,162300,270886545,2820,2820,2820,2820,0
20230628,162200,270886545,2820,2820,2820,2820,0
20230628,162100,270886545,2820,2820,2820,2820,0
20230628,162000,270886545,2820,2820,2820,2820,0
20230628,161900,270886545,2820,2820,2820,2820,0
20230628,161800,270886545,2820,2820,2820,2820,0
20230628,161700,270886545,2820,2820,2820,2820,0
20230628,161600,270886545,2820,2820,2820,2820,0
20230628,161500,270886545,2820,2820,2820,2820,0
20230628,161400,270886545,2820,2820,2820,2820,0
20230628,161300,270886545,2820,2820,2820,2820,0
20230628,161200,270886545,2820,2820,2820,2820,0
20230628,161100,270886545,2820,2820,2820,2820,0
20230628,161000,270886545,2820,2820,2820,2820,0
20230628,160900,270886545,2820,2820,2820,2820,0
20230628,160800,270886545,2820,2820,2820,2820,0
20230628,160700,270886545,2820,2820,2820,2820,0
20230628,160600,270886545,2820,2820,2820,2820,0
20230628,160500,270886545,2820,2820,2820,2820,0
20230628,160400,270886545,2820,2820,2820,2820,1199
20230628,160300,270886545,2820,2820,2820,2820,0
20230628,160200,270886545,2820,2820,2820,2820,0
20230628,160100,270886545,2820,2820,2820,2820,0
20230628,160000,270886545,2820,2820,2820,2820,0
20230628,155900,270886545,2820,2820,2820,2820,0
20230628,155800,270886545,2820,2820,2820,2820,0
20230628,155700,270886545,2820,2820,2820,2820,0
20230628,155600,270886545,2820,2820,2820,2820,0
20230628,155500,270886545,2820,2820,2820,2820,0
20230628,155400,270886545,2820,2820,2820,2820,0
20230628,155300,270886545,2820,2820,2820,2820,0
20230628,155200,270886545,2820,2820,2820,2820,0
20230628,155100,270886545,2820,2820,2820,2820,0
20230628,155000,270886545,2820,2820,2820,2820,0
20230628,154900,270886545,2820,2820,2820,2820,0
20230628,154800,270886545,2820,2820,2820,2820,0
20230628,154700,270886545,2820,2820,2820,2820,0
20230628,154600,270886545,2820,2820,2820,2820,0
20230628,154500,270886545,2820,2820,2820,2820,0
20230628,154400,270886545,2820,2820,2820,2820,0
20230628,154300,270886545,2820,2820,2820,2820,0
20230628,154200,270886545,2820,2820,2820,2820,0
20230628,154100,270886545,2820,2820,2820,2820,0
20230628,154000,270886545,2820,2820,2820,2820,0
20230628,153900,270886545,2820,2820,2820,2820,0
20230628,153800,270886545,2820,2820,2820,2820,0
20230628,153700,270886545,2820,2820,2820,2820,0
20230628,153600,270886545,2820,2820,2820,2820,0
20230628,153500,270886545,2820,2820,2820,2820,0
20230628,153400,270886545,2820,2820,2820,2820,1199
20230628,153300,270886545,2820,2820,2820,2820,0
20230628,153200,270886545,2820,2820,2820,2820,0
20230628,153100,270886545,2820,2820,2820,2820,0
20230628,153000,270886545,2820,2820,2820,2820,1199
20230628,152900,267505365,2795,2795,2795,2795,0
20230628,152800,267505365,2795,2795,2795,2795,0
20230628,152700,267505365,2795,2795,2795,2795,0
20230628,152600,267505365,2795,2795,2795,2795,0
20230628,152500,267505365,2795,2795,2795,2795,0
20230628,152400,267505365,2795,2795,2795,2795,0
20230628,152300,267505365,2795,2795,2795,2795,0
20230628,152200,267505365,2795,2795,2795,2795,0
20230628,152100,267505365,2795,2795,2795,2795,0
20230628,152000,267505365,2795,2795,2795,2795,0
20230628,151900,267505365,2795,2795,2795,2795,0
20230628,151800,267505365,2795,2795,2795,2795,21
20230628,151700,267446670,2805,2805,2805,2805,100
20230628,151600,267166170,2805,2795,2805,2795,1871
20230628,151500,261936675,2795,2800,2800,2795,535
20230628,151400,260441345,2800,2800,2800,2800,30
20230628,151300,260357345,2800,2800,2800,2800,0
20230628,151200,260357345,2800,2800,2800,2800,514
20230628,151100,258918145,2805,2805,2805,2805,1
20230628,151000,258915340,2805,2805,2805,2805,16
20230628,150900,258870460,2800,2800,2800,2800,3
20230628,150800,258862060,2810,2810,2810,2810,152
20230628,150700,258434940,2810,2810,2810,2810,1
20230628,150600,258432130,2800,2800,2800,2800,90
20230628,150500,258180130,2810,2810,2810,2810,10
20230628,150400,258152030,2815,2815,2815,2815,0
20230628,150300,258152030,2815,2815,2815,2815,1
20230628,150200,258149215,2815,2815,2815,2815,0
20230628,150100,258149215,2815,2815,2815,2815,0
20230628,150000,258149215,2815,2815,2815,2815,0
20230628,145900,258149215,2815,2815,2815,2815,1
20230628,145800,258146400,2815,2815,2815,2815,0
20230628,145700,258146400,2815,2815,2815,2815,0
20230628,145600,258146400,2815,2815,2815,2815,0
20230628,145500,258146400,2815,2815,2815,2815,1
20230628,145400,258143585,2800,2800,2800,2800,15
20230628,145300,258101585,2815,2815,2815,2815,0
20230628,145200,258101585,2815,2815,2815,2815,0
20230628,145100,258101585,2815,2815,2815,2815,1
20230628,145000,258098770,2800,2800,2800,2800,0
20230628,144900,258098770,2800,2805,2805,2800,1500
20230628,144800,253898070,2815,2815,2815,2815,0
20230628,144700,253898070,2815,2815,2815,2815,1
20230628,144600,253895255,2805,2805,2805,2805,688
20230628,144500,251965415,2805,2805,2805,2805,234
20230628,144400,251309045,2815,2810,2815,2810,5
20230628,144300,251294990,2810,2815,2815,2810,6
20230628,144200,251278125,2810,2810,2810,2810,44
20230628,144100,251154485,2810,2810,2810,2810,0
20230628,144000,251154485,2810,2810,2810,2810,6
20230628,143900,251137625,2810,2815,2815,2810,101
20230628,143800,250853810,2810,2810,2810,2810,0
20230628,143700,250853810,2810,2810,2810,2810,0
20230628,143600,250853810,2810,2810,2810,2810,31
20230628,143500,250766700,2815,2815,2815,2815,1
20230628,143400,250763885,2800,2800,2800,2800,0
20230628,143300,250763885,2800,2805,2805,2800,791
20230628,143200,248548655,2820,2820,2820,2820,0
20230628,143100,248548655,2820,2820,2820,2820,0
20230628,143000,248548655,2820,2820,2820,2820,1
20230628,142900,248545835,2815,2815,2815,2815,0
20230628,142800,248545835,2815,2815,2815,2815,1
20230628,142700,248543020,2820,2820,2820,2820,0
20230628,142600,248543020,2820,2820,2820,2820,1
20230628,142500,248540200,2820,2820,2820,2820,1
20230628,142400,248537380,2805,2805,2805,2805,0
20230628,142300,248537380,2805,2805,2805,2805,0
20230628,142200,248537380,2805,2820,2820,2805,2
20230628,142100,248531755,2820,2820,2820,2820,0
20230628,142000,248531755,2820,2820,2820,2820,0
20230628,141900,248531755,2820,2820,2820,2820,0
20230628,141800,248531755,2820,2820,2820,2820,1
20230628,141700,248528935,2820,2820,2820,2820,0
20230628,141600,248528935,2820,2820,2820,2820,0
20230628,141500,248528935,2820,2820,2820,2820,0
20230628,141400,248528935,2820,2820,2820,2820,1
20230628,141300,248526115,2820,2820,2820,2820,0
20230628,141200,248526115,2820,2820,2820,2820,0
20230628,141100,248526115,2820,2815,2820,2815,470
20230628,141000,247202355,2805,2810,2810,2805,2
20230628,140900,247196740,2810,2810,2810,2810,875
20230628,140800,244737990,2805,2805,2805,2805,0
20230628,140700,244737990,2805,2810,2810,2805,10
20230628,140600,244709920,2810,2810,2810,2810,21
20230628,140500,244650910,2805,2805,2805,2805,0
20230628,140400,244650910,2805,2805,2805,2805,10
20230628,140300,244622860,2810,2810,2810,2810,0
20230628,140200,244622860,2810,2810,2810,2810,1
20230628,140100,244620050,2810,2810,2810,2810,0
20230628,140000,244620050,2810,2800,2810,2800,1430
20230628,135900,240615405,2800,2800,2800,2800,0
20230628,135800,240615405,2800,2800,2800,2800,1
20230628,135700,240612605,2795,2795,2795,2795,0
20230628,135600,240612605,2795,2795,2795,2795,0
20230628,135500,240612605,2795,2795,2795,2795,0
20230628,135400,240612605,2795,2800,2800,2795,1669
20230628,135300,235947745,2795,2795,2795,2795,1600
20230628,135200,231475745,2800,2800,2800,2800,0
20230628,135100,231475745,2800,2800,2800,2800,0
20230628,135000,231475745,2800,2800,2800,2800,1
20230628,134900,231472945,2800,2800,2800,2800,0
20230628,134800,231472945,2800,2800,2800,2800,0
20230628,134700,231472945,2800,2800,2800,2800,0
20230628,134600,231472945,2800,2800,2800,2800,139
20230628,134500,231083745,2800,2800,2800,2800,0
20230628,134400,231083745,2800,2800,2800,2800,1
20230628,134300,231080945,2800,2800,2800,2800,0
20230628,134200,231080945,2800,2800,2800,2800,0
20230628,134100,231080945,2800,2800,2800,2800,1
20230628,134000,231078145,2800,2800,2800,2800,0
20230628,133900,231078145,2800,2800,2800,2800,0
20230628,133800,231078145,2800,2800,2800,2800,0
20230628,133700,231078145,2800,2800,2800,2800,357
20230628,133600,230078545,2795,2795,2795,2795,0
20230628,133500,230078545,2795,2795,2795,2795,0
20230628,133400,230078545,2795,2795,2795,2795,0
20230628,133300,230078545,2795,2800,2800,2795,2
20230628,133200,230072950,2800,2800,2800,2800,0
20230628,133100,230072950,2800,2800,2800,2800,0
20230628,133000,230072950,2800,2800,2800,2800,3
20230628,132900,230064550,2800,2800,2800,2800,1
20230628,132800,230061750,2795,2795,2795,2795,0
20230628,132700,230061750,2795,2795,2795,2795,0
20230628,132600,230061750,2795,2790,2795,2790,1283
20230628,132500,226479280,2795,2795,2795,2795,1
20230628,132400,226476485,2790,2790,2790,2790,210
20230628,132300,225890585,2790,2790,2790,2790,0
20230628,132200,225890585,2790,2790,2790,2790,537
20230628,132100,224392355,2795,2795,2795,2795,1
20230628,132000,224389560,2790,2790,2790,2790,37
20230628,131900,224286330,2790,2790,2790,2790,0
20230628,131800,224286330,2790,2790,2790,2790,40
20230628,131700,224174730,2795,2795,2795,2795,1
20230628,131600,224171935,2790,2790,2790,2790,0
20230628,131500,224171935,2790,2790,2790,2790,0
20230628,131400,224171935,2790,2790,2790,2790,600
20230628,131300,222497935,2795,2795,2795,2795,1
20230628,131200,222495140,2795,2795,2795,2795,0
20230628,131100,222495140,2795,2795,2795,2795,0
20230628,131000,222495140,2795,2795,2795,2795,0
20230628,130900,222495140,2795,2795,2795,2795,1
20230628,130800,222492345,2795,2795,2795,2795,0
20230628,130700,222492345,2795,2795,2795,2795,0
20230628,130600,222492345,2795,2795,2795,2795,0
20230628,130500,222492345,2795,2795,2795,2795,1
20230628,130400,222489550,2795,2795,2795,2795,0
20230628,130300,222489550,2795,2795,2795,2795,0
20230628,130200,222489550,2795,2795,2795,2795,500
20230628,130100,221092050,2795,2795,2795,2795,1
20230628,130000,221089255,2790,2790,2790,2790,0
20230628,125900,221089255,2790,2790,2790,2790,100
20230628,125800,220810255,2795,2795,2795,2795,1
20230628,125700,220807460,2790,2790,2790,2790,70
20230628,125600,220612160,2790,2795,2795,2790,7
20230628,125500,220592625,2795,2795,2795,2795,0
20230628,125400,220592625,2795,2795,2795,2795,0
20230628,125300,220592625,2795,2795,2795,2795,0
20230628,125200,220592625,2795,2795,2795,2795,1
20230628,125100,220589830,2795,2795,2795,2795,0
20230628,125000,220589830,2795,2795,2795,2795,0
20230628,124900,220589830,2795,2795,2795,2795,0
20230628,124800,220589830,2795,2795,2795,2795,1
20230628,124700,220587035,2795,2795,2795,2795,0
20230628,124600,220587035,2795,2795,2795,2795,0
20230628,124500,220587035,2795,2795,2795,2795,0
20230628,124400,220587035,2795,2795,2795,2795,7
20230628,124300,220567470,2795,2790,2795,2790,1354
20230628,124200,216789540,2790,2790,2790,2790,0
20230628,124100,216789540,2790,2790,2790,2790,0
20230628,124000,216789540,2790,2790,2790,2790,1
20230628,123900,216786750,2780,2780,2780,2780,0
20230628,123800,216786750,2780,2780,2780,2780,0
20230628,123700,216786750,2780,2780,2780,2780,0
20230628,123600,216786750,2780,2790,2790,2780,1001
20230628,123500,214003960,2790,2790,2790,2790,0
20230628,123400,214003960,2790,2790,2790,2790,0
20230628,123300,214003960,2790,2790,2790,2790,0
20230628,123200,214003960,2790,2790,2790,2790,1
20230628,123100,214001170,2790,2790,2790,2790,0
20230628,123000,214001170,2790,2790,2790,2790,0
20230628,122900,214001170,2790,2790,2790,2790,0
20230628,122800,214001170,2790,2790,2790,2790,1
20230628,122700,213998380,2790,2790,2790,2790,0
20230628,122600,213998380,2790,2790,2790,2790,0
20230628,122500,213998380,2790,2790,2790,2790,0
20230628,122400,213998380,2790,2790,2790,2790,1
20230628,122300,213995590,2790,2790,2790,2790,0
20230628,122200,213995590,2790,2790,2790,2790,1
20230628,122100,213992800,2790,2790,2790,2790,0
20230628,122000,213992800,2790,2790,2790,2790,1
20230628,121900,213990010,2790,2790,2790,2790,0
20230628,121800,213990010,2790,2790,2790,2790,0
20230628,121700,213990010,2790,2790,2790,2790,0
20230628,121600,213990010,2790,2790,2790,2790,1
20230628,121500,213987220,2790,2790,2790,2790,0
20230628,121400,213987220,2790,2790,2790,2790,0
20230628,121300,213987220,2790,2790,2790,2790,1
20230628,121200,213984430,2790,2790,2790,2790,1
20230628,121100,213981640,2780,2780,2780,2780,0
20230628,121000,213981640,2780,2780,2780,2780,30
20230628,120900,213898240,2780,2780,2780,2780,0
20230628,120800,213898240,2780,2780,2780,2780,0
20230628,120700,213898240,2780,2790,2790,2775,2589
20230628,120600,206705830,2780,2780,2780,2780,107
20230628,120500,206408370,2785,2780,2785,2780,218
20230628,120400,205801330,2785,2785,2785,2785,71
20230628,120300,205603595,2785,2785,2785,2785,1160
20230628,120200,202372995,2785,2785,2785,2785,0
20230628,120100,202372995,2785,2785,2785,2785,79
20230628,120000,202152980,2785,2780,2785,2780,80
20230628,115900,201930200,2785,2785,2785,2785,201
20230628,115800,201370415,2780,2780,2780,2780,0
20230628,115700,201370415,2780,2780,2780,2780,30
20230628,115600,201287015,2785,2785,2785,2785,0
20230628,115500,201287015,2785,2785,2785,2785,1
20230628,115400,201284230,2785,2785,2785,2785,5
20230628,115300,201270305,2785,2785,2785,2785,0
20230628,115200,201270305,2785,2785,2785,2785,0
20230628,115100,201270305,2785,2785,2785,2785,1
20230628,115000,201267520,2785,2785,2785,2785,100
20230628,114900,200989020,2785,2785,2785,2785,0
20230628,114800,200989020,2785,2785,2785,2785,0
20230628,114700,200989020,2785,2785,2785,2785,1
20230628,114600,200986235,2785,2785,2785,2785,0
20230628,114500,200986235,2785,2785,2785,2785,0
20230628,114400,200986235,2785,2785,2785,2785,0
20230628,114300,200986235,2785,2785,2785,2785,1
20230628,114200,200983450,2785,2785,2785,2785,0
20230628,114100,200983450,2785,2785,2785,2785,1
20230628,114000,200980665,2780,2780,2780,2780,102
20230628,113900,200697105,2785,2785,2785,2785,1
20230628,113800,200694320,2785,2785,2785,2785,0
20230628,113700,200694320,2785,2785,2785,2785,0
20230628,113600,200694320,2785,2785,2785,2785,0
20230628,113500,200694320,2785,2785,2785,2785,1
20230628,113400,200691535,2785,2775,2785,2775,83
20230628,113300,200460400,2785,2785,2785,2785,800
20230628,113200,198232400,2785,2785,2785,2785,0
20230628,113100,198232400,2785,2785,2785,2785,1
20230628,113000,198229615,2785,2785,2785,2785,0
20230628,112900,198229615,2785,2785,2785,2785,0
20230628,112800,198229615,2785,2785,2785,2785,0
20230628,112700,198229615,2785,2785,2785,2785,1
20230628,112600,198226830,2775,2775,2775,2775,1000
20230628,112500,195451830,2780,2780,2780,2780,0
20230628,112400,195451830,2780,2780,2780,2780,31
20230628,112300,195365650,2780,2785,2785,2780,370
20230628,112200,194337045,2785,2785,2785,2785,0
20230628,112100,194337045,2785,2785,2785,2785,0
20230628,112000,194337045,2785,2785,2785,2785,2
20230628,111900,194331475,2785,2785,2785,2785,0
20230628,111800,194331475,2785,2785,2785,2785,1
20230628,111700,194328690,2785,2785,2785,2785,0
20230628,111600,194328690,2785,2785,2785,2785,6
20230628,111500,194311980,2785,2780,2785,2780,11
20230628,111400,194281355,2785,2785,2785,2785,1
20230628,111300,194278570,2780,2780,2780,2780,0
20230628,111200,194278570,2780,2780,2780,2780,1
20230628,111100,194275790,2780,2780,2780,2780,49
20230628,111000,194139570,2785,2785,2785,2785,1
20230628,110900,194136785,2785,2775,2785,2775,723
20230628,110800,192129880,2775,2775,2775,2775,0
20230628,110700,192129880,2775,2775,2775,2775,0
20230628,110600,192129880,2775,2775,2775,2775,1
20230628,110500,192127105,2775,2775,2775,2775,21
20230628,110400,192068830,2775,2775,2775,2775,0
20230628,110300,192068830,2775,2775,2775,2775,0
20230628,110200,192068830,2775,2775,2775,2775,1
20230628,110100,192066055,2775,2775,2775,2775,0
20230628,110000,192066055,2775,2775,2775,2775,2
20230628,105900,192060505,2775,2775,2775,2775,0
20230628,105800,192060505,2775,2775,2775,2775,1
20230628,105700,192057730,2775,2775,2775,2775,29
20230628,105600,191977255,2775,2775,2775,2775,0
20230628,105500,191977255,2775,2775,2775,2775,1
20230628,105400,191974480,2780,2780,2780,2780,1
20230628,105300,191971700,2780,2780,2780,2780,0
20230628,105200,191971700,2780,2780,2780,2780,322
20230628,105100,191076540,2785,2785,2785,2785,0
20230628,105000,191076540,2785,2785,2785,2785,1
20230628,104900,191073755,2780,2780,2780,2780,0
20230628,104800,191073755,2780,2780,2780,2780,84
20230628,104700,190840235,2790,2780,2790,2780,101
20230628,104600,190558455,2790,2790,2790,2790,2
20230628,104500,190552875,2780,2780,2780,2780,0
20230628,104400,190552875,2780,2780,2780,2780,0
20230628,104300,190552875,2780,2780,2780,2780,0
20230628,104200,190552875,2780,2780,2780,2780,1
20230628,104100,190550095,2780,2780,2780,2780,100
20230628,104000,190272095,2770,2770,2770,2770,0
20230628,103900,190272095,2770,2770,2770,2770,143
20230628,103800,189875985,2770,2780,2780,2770,378
20230628,103700,188828315,2780,2780,2780,2780,0
20230628,103600,188828315,2780,2780,2780,2780,0
20230628,103500,188828315,2780,2780,2780,2780,0
20230628,103400,188828315,2780,2780,2780,2780,508
20230628,103300,187416075,2780,2780,2780,2780,1
20230628,103200,187413295,2770,2770,2770,2770,1133
20230628,103100,184274885,2780,2780,2780,2780,0
20230628,103000,184274885,2780,2780,2780,2780,10
20230628,102900,184247085,2765,2770,2785,2755,3813
20230628,102800,173715915,2760,2790,2790,2760,2936
20230628,102700,165584490,2795,2795,2795,2795,2
20230628,102600,165578900,2790,2790,2790,2790,2
20230628,102500,165573320,2790,2795,2795,2790,101
20230628,102400,165291525,2795,2795,2795,2795,0
20230628,102300,165291525,2795,2795,2795,2795,0
20230628,102200,165291525,2795,2795,2795,2795,0
20230628,102100,165291525,2795,2795,2795,2795,1
20230628,102000,165288730,2780,2785,2785,2775,1502
20230628,101900,161111985,2785,2800,2800,2785,222
20230628,101800,160492905,2810,2810,2810,2810,0
20230628,101700,160492905,2810,2810,2810,2810,2
20230628,101600,160487285,2810,2810,2810,2810,0
20230628,101500,160487285,2810,2810,2810,2810,1
20230628,101400,160484475,2810,2800,2810,2790,500
20230628,101300,159088075,2785,2815,2815,2785,808
20230628,101200,156826275,2815,2815,2815,2815,0
20230628,101100,156826275,2815,2820,2820,2815,332
20230628,101000,155891685,2815,2815,2815,2815,350
20230628,100900,154906435,2815,2815,2815,2815,705
20230628,100800,152921860,2815,2815,2815,2815,0
20230628,100700,152921860,2815,2810,2815,2810,818
20230628,100600,150623275,2815,2815,2815,2815,7
20230628,100500,150603570,2815,2815,2815,2810,12
20230628,100400,150569800,2815,2815,2815,2815,0
20230628,100300,150569800,2815,2810,2815,2810,2932
20230628,100200,142330855,2815,2815,2815,2815,0
20230628,100100,142330855,2815,2815,2815,2815,1
20230628,100000,142328040,2815,2815,2815,2815,1
20230628,095900,142325225,2815,2810,2815,2810,76
20230628,095800,142111640,2820,2810,2820,2810,73
20230628,095700,141906500,2820,2820,2820,2820,1
20230628,095600,141903680,2820,2820,2820,2820,0
20230628,095500,141903680,2820,2820,2820,2820,1
20230628,095400,141900860,2810,2810,2810,2810,0
20230628,095300,141900860,2810,2825,2825,2810,2424
20230628,095200,135089405,2810,2820,2820,2810,4668
20230628,095100,121969165,2825,2810,2825,2810,2483
20230628,095000,114991860,2815,2825,2825,2815,582
20230628,094900,113352935,2825,2820,2825,2820,2
20230628,094800,113347290,2820,2820,2820,2820,323
20230628,094700,112436430,2820,2820,2820,2820,50
20230628,094600,112295430,2825,2825,2825,2825,0
20230628,094500,112295430,2825,2825,2825,2825,0
20230628,094400,112295430,2825,2825,2825,2825,1
20230628,094300,112292605,2815,2820,2820,2815,274
20230628,094200,111521165,2820,2820,2820,2820,362
20230628,094100,110500325,2820,2820,2820,2820,912
20230628,094000,107928485,2820,2820,2820,2820,0
20230628,093900,107928485,2820,2820,2820,2820,83
20230628,093800,107694425,2820,2815,2820,2815,14
20230628,093700,107654995,2820,2820,2820,2820,1
20230628,093600,107652175,2820,2820,2820,2820,180
20230628,093500,107144575,2820,2820,2820,2820,6
20230628,093400,107127655,2820,2820,2820,2820,5
20230628,093300,107113555,2820,2820,2820,2815,15
20230628,093200,107071275,2820,2820,2820,2820,38
20230628,093100,106964115,2820,2825,2825,2820,989
20230628,093000,104171030,2820,2820,2820,2820,3
20230628,092900,104162570,2820,2820,2820,2820,12
20230628,092800,104128730,2815,2810,2815,2810,810
20230628,092700,101852605,2810,2820,2820,2810,1182
20230628,092600,98530305,2815,2815,2815,2815,32
20230628,092500,98440225,2810,2820,2820,2810,2906
20230628,092400,90262575,2820,2820,2820,2815,539
20230628,092300,88743095,2825,2815,2825,2815,67
20230628,092200,88554470,2820,2820,2820,2820,533
20230628,092100,87051410,2810,2810,2810,2810,306
20230628,092000,86191550,2820,2820,2820,2820,110
20230628,091900,85881350,2810,2810,2810,2810,487
20230628,091800,84512880,2820,2815,2825,2810,38
20230628,091700,84405890,2810,2810,2810,2810,68
20230628,091600,84214810,2810,2795,2810,2795,1000
20230628,091500,81419330,2795,2790,2795,2790,204
20230628,091400,80849170,2795,2795,2795,2795,81
20230628,091300,80622775,2795,2835,2835,2795,1706
20230628,091200,75837720,2830,2835,2835,2830,376
20230628,091100,74773360,2835,2805,2840,2795,6473
20230628,091000,56513485,2805,2795,2805,2795,3501
20230628,090900,46705140,2780,2780,2780,2780,3122
20230628,090800,38025980,2775,2780,2780,2775,641
20230628,090700,36244150,2780,2755,2780,2755,1038
20230628,090600,33376325,2760,2755,2760,2755,1441
20230628,090500,29406220,2760,2760,2760,2760,0
20230628,090400,29406220,2760,2760,2760,2760,408
20230628,090300,28280140,2760,2760,2765,2755,414
20230628,090200,27139290,2755,2760,2760,2750,4137
20230628,090100,15745010,2765,2770,2770,2765,261
20230628,090000,15022090,2770,2780,2780,2770,5204