KissMeData/079970/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193700,3238706614,978,978,978,978,44865
20230628,193600,3238706614,978,978,978,978,0
20230628,193500,3238706614,978,978,978,978,0
20230628,193400,3238706614,978,978,978,978,0
20230628,193300,3238706614,978,978,978,978,0
20230628,193200,3238706614,978,978,978,978,0
20230628,193100,3238706614,978,978,978,978,0
20230628,193000,3238706614,978,978,978,978,0
20230628,192900,3238706614,978,978,978,978,0
20230628,192800,3238706614,978,978,978,978,0
20230628,192700,3238706614,978,978,978,978,0
20230628,192600,3238706614,978,978,978,978,0
20230628,192500,3238706614,978,978,978,978,0
20230628,192400,3238706614,978,978,978,978,0
20230628,192300,3238706614,978,978,978,978,0
20230628,192200,3238706614,978,978,978,978,0
20230628,192100,3238706614,978,978,978,978,0
20230628,192000,3238706614,978,978,978,978,0
20230628,191900,3238706614,978,978,978,978,0
20230628,191800,3238706614,978,978,978,978,0
20230628,191700,3238706614,978,978,978,978,0
20230628,191600,3238706614,978,978,978,978,0
20230628,191500,3238706614,978,978,978,978,0
20230628,191400,3238706614,978,978,978,978,0
20230628,191300,3238706614,978,978,978,978,0
20230628,191200,3238706614,978,978,978,978,0
20230628,191100,3238706614,978,978,978,978,0
20230628,191000,3238706614,978,978,978,978,0
20230628,190900,3238706614,978,978,978,978,0
20230628,190800,3238706614,978,978,978,978,0
20230628,190700,3238706614,978,978,978,978,44865
20230628,190600,3238706614,978,978,978,978,0
20230628,190500,3238706614,978,978,978,978,0
20230628,190400,3238706614,978,978,978,978,0
20230628,190300,3238706614,978,978,978,978,0
20230628,190200,3238706614,978,978,978,978,0
20230628,190100,3238706614,978,978,978,978,0
20230628,190000,3238706614,978,978,978,978,0
20230628,185900,3238706614,978,978,978,978,0
20230628,185800,3238706614,978,978,978,978,0
20230628,185700,3238706614,978,978,978,978,0
20230628,185600,3238706614,978,978,978,978,0
20230628,185500,3238706614,978,978,978,978,0
20230628,185400,3238706614,978,978,978,978,0
20230628,185300,3238706614,978,978,978,978,0
20230628,185200,3238706614,978,978,978,978,0
20230628,185100,3238706614,978,978,978,978,0
20230628,185000,3238706614,978,978,978,978,0
20230628,184900,3238706614,978,978,978,978,0
20230628,184800,3238706614,978,978,978,978,0
20230628,184700,3238706614,978,978,978,978,0
20230628,184600,3238706614,978,978,978,978,0
20230628,184500,3238706614,978,978,978,978,0
20230628,184400,3238706614,978,978,978,978,0
20230628,184300,3238706614,978,978,978,978,0
20230628,184200,3238706614,978,978,978,978,0
20230628,184100,3238706614,978,978,978,978,0
20230628,184000,3238706614,978,978,978,978,0
20230628,183900,3238706614,978,978,978,978,0
20230628,183800,3238706614,978,978,978,978,0
20230628,183700,3238706614,978,978,978,978,44865
20230628,183600,3238706614,978,978,978,978,0
20230628,183500,3238706614,978,978,978,978,0
20230628,183400,3238706614,978,978,978,978,0
20230628,183300,3238706614,978,978,978,978,0
20230628,183200,3238706614,978,978,978,978,0
20230628,183100,3238706614,978,978,978,978,0
20230628,183000,3238706614,978,978,978,978,0
20230628,182900,3238706614,978,978,978,978,0
20230628,182800,3238706614,978,978,978,978,0
20230628,182700,3238706614,978,978,978,978,0
20230628,182600,3238706614,978,978,978,978,0
20230628,182500,3238706614,978,978,978,978,0
20230628,182400,3238706614,978,978,978,978,0
20230628,182300,3238706614,978,978,978,978,0
20230628,182200,3238706614,978,978,978,978,0
20230628,182100,3238706614,978,978,978,978,0
20230628,182000,3238706614,978,978,978,978,0
20230628,181900,3238706614,978,978,978,978,0
20230628,181800,3238706614,978,978,978,978,0
20230628,181700,3238706614,978,978,978,978,0
20230628,181600,3238706614,978,978,978,978,0
20230628,181500,3238706614,978,978,978,978,0
20230628,181400,3238706614,978,978,978,978,0
20230628,181300,3238706614,978,978,978,978,0
20230628,181200,3238706614,978,978,978,978,0
20230628,181100,3238706614,978,978,978,978,0
20230628,181000,3238706614,978,978,978,978,0
20230628,180900,3238706614,978,978,978,978,0
20230628,180800,3238706614,978,978,978,978,0
20230628,180700,3238706614,978,978,978,978,44865
20230628,180600,3238706614,978,978,978,978,0
20230628,180500,3238706614,978,978,978,978,0
20230628,180400,3238706614,978,978,978,978,0
20230628,180300,3238706614,978,978,978,978,0
20230628,180200,3238706614,978,978,978,978,0
20230628,180100,3238706614,978,978,978,978,0
20230628,180000,3238706614,978,978,978,978,0
20230628,175900,3238706614,978,978,978,978,0
20230628,175800,3238706614,978,978,978,978,0
20230628,175700,3238706614,978,978,978,978,0
20230628,175600,3238706614,978,978,978,978,0
20230628,175500,3238706614,978,978,978,978,0
20230628,175400,3238706614,978,978,978,978,0
20230628,175300,3238706614,978,978,978,978,0
20230628,175200,3238706614,978,978,978,978,0
20230628,175100,3238706614,978,978,978,978,0
20230628,175000,3238706614,978,978,978,978,0
20230628,174900,3238706614,978,978,978,978,0
20230628,174800,3238706614,978,978,978,978,0
20230628,174700,3238706614,978,978,978,978,0
20230628,174600,3238706614,978,978,978,978,0
20230628,174500,3238706614,978,978,978,978,0
20230628,174400,3238706614,978,978,978,978,0
20230628,174300,3238706614,978,978,978,978,0
20230628,174200,3238706614,978,978,978,978,0
20230628,174100,3238706614,978,978,978,978,0
20230628,174000,3238706614,978,978,978,978,0
20230628,173900,3238706614,978,978,978,978,0
20230628,173800,3238706614,978,978,978,978,0
20230628,173700,3238706614,978,978,978,978,44865
20230628,173600,3238706614,978,978,978,978,0
20230628,173500,3238706614,978,978,978,978,0
20230628,173400,3238706614,978,978,978,978,0
20230628,173300,3238706614,978,978,978,978,0
20230628,173200,3238706614,978,978,978,978,0
20230628,173100,3238706614,978,978,978,978,0
20230628,173000,3238706614,978,978,978,978,0
20230628,172900,3238706614,978,978,978,978,0
20230628,172800,3238706614,978,978,978,978,0
20230628,172700,3238706614,978,978,978,978,0
20230628,172600,3238706614,978,978,978,978,0
20230628,172500,3238706614,978,978,978,978,0
20230628,172400,3238706614,978,978,978,978,0
20230628,172300,3238706614,978,978,978,978,0
20230628,172200,3238706614,978,978,978,978,0
20230628,172100,3238706614,978,978,978,978,0
20230628,172000,3238706614,978,978,978,978,0
20230628,171900,3238706614,978,978,978,978,0
20230628,171800,3238706614,978,978,978,978,0
20230628,171700,3238706614,978,978,978,978,0
20230628,171600,3238706614,978,978,978,978,0
20230628,171500,3238706614,978,978,978,978,0
20230628,171400,3238706614,978,978,978,978,0
20230628,171300,3238706614,978,978,978,978,0
20230628,171200,3238706614,978,978,978,978,0
20230628,171100,3238706614,978,978,978,978,0
20230628,171000,3238706614,978,978,978,978,0
20230628,170900,3238706614,978,978,978,978,0
20230628,170800,3238706614,978,978,978,978,0
20230628,170700,3238706614,978,978,978,978,44865
20230628,170600,3238706614,978,978,978,978,0
20230628,170500,3238706614,978,978,978,978,0
20230628,170400,3238706614,978,978,978,978,0
20230628,170300,3238706614,978,978,978,978,0
20230628,170200,3238706614,978,978,978,978,0
20230628,170100,3238706614,978,978,978,978,0
20230628,170000,3238706614,978,978,978,978,0
20230628,165900,3238706614,978,978,978,978,0
20230628,165800,3238706614,978,978,978,978,0
20230628,165700,3238706614,978,978,978,978,0
20230628,165600,3238706614,978,978,978,978,0
20230628,165500,3238706614,978,978,978,978,0
20230628,165400,3238706614,978,978,978,978,0
20230628,165300,3238706614,978,978,978,978,0
20230628,165200,3238706614,978,978,978,978,0
20230628,165100,3238706614,978,978,978,978,0
20230628,165000,3238706614,978,978,978,978,0
20230628,164900,3238706614,978,978,978,978,0
20230628,164800,3238706614,978,978,978,978,0
20230628,164700,3238706614,978,978,978,978,0
20230628,164600,3238706614,978,978,978,978,0
20230628,164500,3238706614,978,978,978,978,0
20230628,164400,3238706614,978,978,978,978,0
20230628,164300,3238706614,978,978,978,978,0
20230628,164200,3238706614,978,978,978,978,0
20230628,164100,3238706614,978,978,978,978,0
20230628,164000,3238706614,978,978,978,978,0
20230628,163900,3238706614,978,978,978,978,0
20230628,163800,3238706614,978,978,978,978,0
20230628,163700,3238706614,978,978,978,978,44865
20230628,163600,3238706614,978,978,978,978,0
20230628,163500,3238706614,978,978,978,978,0
20230628,163400,3238706614,978,978,978,978,0
20230628,163300,3238706614,978,978,978,978,0
20230628,163200,3238706614,978,978,978,978,0
20230628,163100,3238706614,978,978,978,978,0
20230628,163000,3238706614,978,978,978,978,0
20230628,162900,3238706614,978,978,978,978,0
20230628,162800,3238706614,978,978,978,978,0
20230628,162700,3238706614,978,978,978,978,0
20230628,162600,3238706614,978,978,978,978,0
20230628,162500,3238706614,978,978,978,978,0
20230628,162400,3238706614,978,978,978,978,0
20230628,162300,3238706614,978,978,978,978,0
20230628,162200,3238706614,978,978,978,978,0
20230628,162100,3238706614,978,978,978,978,0
20230628,162000,3238706614,978,978,978,978,0
20230628,161900,3238706614,978,978,978,978,0
20230628,161800,3238706614,978,978,978,978,0
20230628,161700,3238706614,978,978,978,978,0
20230628,161600,3238706614,978,978,978,978,0
20230628,161500,3238706614,978,978,978,978,0
20230628,161400,3238706614,978,978,978,978,0
20230628,161300,3238706614,978,978,978,978,0
20230628,161200,3238706614,978,978,978,978,0
20230628,161100,3238706614,978,978,978,978,0
20230628,161000,3238706614,978,978,978,978,0
20230628,160900,3238706614,978,978,978,978,0
20230628,160800,3238706614,978,978,978,978,0
20230628,160700,3238706614,978,978,978,978,44865
20230628,160600,3238706614,978,978,978,978,0
20230628,160500,3238706614,978,978,978,978,0
20230628,160400,3238706614,978,978,978,978,0
20230628,160300,3238706614,978,978,978,978,0
20230628,160200,3238706614,978,978,978,978,0
20230628,160100,3238706614,978,978,978,978,0
20230628,160000,3238706614,978,978,978,978,0
20230628,155900,3238706614,978,978,978,978,0
20230628,155800,3238706614,978,978,978,978,0
20230628,155700,3238706614,978,978,978,978,0
20230628,155600,3238706614,978,978,978,978,0
20230628,155500,3238706614,978,978,978,978,0
20230628,155400,3238706614,978,978,978,978,0
20230628,155300,3238706614,978,978,978,978,0
20230628,155200,3238706614,978,978,978,978,0
20230628,155100,3238706614,978,978,978,978,0
20230628,155000,3238706614,978,978,978,978,0
20230628,154900,3238706614,978,978,978,978,0
20230628,154800,3238706614,978,978,978,978,0
20230628,154700,3238706614,978,978,978,978,0
20230628,154600,3238706614,978,978,978,978,0
20230628,154500,3238706614,978,978,978,978,0
20230628,154400,3238706614,978,978,978,978,0
20230628,154300,3238706614,978,978,978,978,0
20230628,154200,3238706614,978,978,978,978,0
20230628,154100,3238706614,978,978,978,978,0
20230628,154000,3238706614,978,978,978,978,0
20230628,153900,3238706614,978,978,978,978,0
20230628,153800,3238706614,978,978,978,978,0
20230628,153700,3238706614,978,978,978,978,44865
20230628,153600,3238706614,978,978,978,978,0
20230628,153500,3238706614,978,978,978,978,0
20230628,153400,3238706614,978,978,978,978,0
20230628,153300,3238706614,978,978,978,978,0
20230628,153200,3238706614,978,978,978,978,0
20230628,153100,3238706614,978,978,978,978,0
20230628,153000,3238706614,978,978,978,978,44865
20230628,152900,3194828644,971,971,971,971,0
20230628,152800,3194828644,971,971,971,971,0
20230628,152700,3194828644,971,971,971,971,0
20230628,152600,3194828644,971,971,971,971,0
20230628,152500,3194828644,971,971,971,971,0
20230628,152400,3194828644,971,971,971,971,0
20230628,152300,3194828644,971,971,971,971,0
20230628,152200,3194828644,971,971,971,971,0
20230628,152100,3194828644,971,971,971,971,0
20230628,152000,3194828644,971,971,971,971,0
20230628,151900,3194828644,971,977,978,971,329
20230628,151800,3194507789,973,980,980,973,3707
20230628,151700,3190881210,980,979,982,979,14489
20230628,151600,3176680146,978,978,978,972,4925
20230628,151500,3171863525,971,978,978,971,110
20230628,151400,3171756484,971,975,979,970,13332
20230628,151300,3158734962,975,970,975,970,13171
20230628,151200,3145910065,967,966,969,966,3501
20230628,151100,3142524154,963,963,963,963,1
20230628,151000,3142523191,966,966,966,966,0
20230628,150900,3142523191,966,966,966,966,4
20230628,150800,3142519327,967,967,967,967,4
20230628,150700,3142515459,967,963,967,963,1162
20230628,150600,3141395801,963,964,964,963,5599
20230628,150500,3136003810,967,967,967,967,10
20230628,150400,3135994140,967,963,967,963,628
20230628,150300,3135388644,963,963,963,963,455
20230628,150200,3134950479,963,963,963,963,0
20230628,150100,3134950479,963,964,967,963,1271
20230628,150000,3133725188,966,966,966,966,1
20230628,145900,3133724222,963,964,964,963,3092
20230628,145800,3130746625,963,962,963,962,6719
20230628,145700,3124276688,963,955,963,955,30581
20230628,145600,3094833414,953,958,958,953,11223
20230628,145500,3084135917,960,959,960,958,75
20230628,145400,3084064020,959,959,959,959,28
20230628,145300,3084037168,959,959,959,959,93
20230628,145200,3083947981,958,958,963,958,2759
20230628,145100,3081291964,958,959,959,958,239
20230628,145000,3081062956,968,958,968,958,5
20230628,144900,3081058146,958,958,959,958,1701
20230628,144800,3079428358,959,961,961,958,11043
20230628,144700,3068823229,961,968,968,961,8385
20230628,144600,3060763823,965,968,968,965,65
20230628,144500,3060701071,968,962,969,962,726
20230628,144400,3060001308,969,972,972,960,71166
20230628,144300,2991293795,975,973,976,972,838
20230628,144200,2990478664,977,973,977,973,83
20230628,144100,2990397701,977,977,977,972,10168
20230628,144000,2980513595,977,976,977,971,3853
20230628,143900,2976763077,971,970,978,966,623
20230628,143800,2976157125,973,971,975,967,2093
20230628,143700,2974128025,971,980,982,969,124941
20230628,143600,2851697990,979,965,979,964,30005
20230628,143500,2822492684,966,963,966,959,110
20230628,143400,2822386453,967,967,967,967,1
20230628,143300,2822385486,962,962,962,962,286
20230628,143200,2822110354,962,966,969,962,1869
20230628,143100,2820304929,970,966,970,965,23061
20230628,143000,2797984849,965,960,965,960,3982
20230628,142900,2794146764,953,955,960,953,49136
20230628,142800,2746983103,955,955,955,955,106
20230628,142700,2746881873,955,955,955,955,1
20230628,142600,2746880918,950,950,950,946,1300
20230628,142500,2745645922,955,951,955,946,1003
20230628,142400,2744692066,955,951,955,951,201
20230628,142300,2744500911,950,946,955,945,3724
20230628,142200,2740963397,946,950,950,946,7256
20230628,142100,2734070301,950,945,950,945,5560
20230628,142000,2728798860,945,950,950,945,1230
20230628,141900,2727631196,950,949,950,949,2
20230628,141800,2727629297,950,952,952,950,5165
20230628,141700,2722721350,951,951,951,951,150
20230628,141600,2722578700,951,951,951,951,1
20230628,141500,2722577749,955,950,955,950,2975
20230628,141400,2719750993,950,958,958,950,2899
20230628,141300,2716996596,958,949,958,949,2301
20230628,141200,2714810640,950,958,959,950,8103
20230628,141100,2707107313,958,952,958,950,10269
20230628,141000,2697279975,949,950,950,942,11046
20230628,140900,2686858186,950,951,951,950,10000
20230628,140800,2677357391,951,950,951,950,944
20230628,140700,2676460281,950,953,953,950,2889
20230628,140600,2673715109,957,957,957,957,5000
20230628,140500,2668930109,957,953,957,951,854
20230628,140400,2668115497,953,950,953,950,41
20230628,140300,2668076501,950,950,951,950,1475
20230628,140200,2666675151,951,956,956,951,96
20230628,140100,2666583689,955,958,958,955,570
20230628,140000,2666038512,958,959,959,956,1278
20230628,135900,2664816067,959,963,963,955,6763
20230628,135800,2658322848,963,954,964,954,18205
20230628,135700,2640848282,953,944,953,943,3387
20230628,135600,2637634593,943,943,943,943,630
20230628,135500,2637040503,942,947,947,942,5338
20230628,135400,2632010102,942,942,948,941,412
20230628,135300,2631622189,941,941,941,941,0
20230628,135200,2631622189,941,942,948,940,10673
20230628,135100,2621577859,950,941,950,940,1847
20230628,135000,2619837097,941,941,943,940,988
20230628,134900,2618906138,943,952,952,941,2445
20230628,134800,2616591852,952,938,952,938,5278
20230628,134700,2611604626,938,944,944,935,95045
20230628,134600,2522605869,936,958,958,936,57378
20230628,134500,2468836146,953,958,965,942,13082
20230628,134400,2456355269,951,942,959,940,12475
20230628,134300,2444499574,940,962,969,940,72250
20230628,134200,2375783125,965,962,968,954,84871
20230628,134100,2294074100,949,949,949,949,0
20230628,134000,2294074100,949,940,949,940,13280
20230628,133900,2281518793,940,938,942,936,14979
20230628,133800,2267448714,938,934,938,934,2672
20230628,133700,2264946149,931,932,932,931,5649
20230628,133600,2259686929,930,923,930,923,31746
20230628,133500,2230263408,923,923,923,923,1
20230628,133400,2230262485,923,930,930,922,3568
20230628,133300,2226967497,931,933,933,931,624
20230628,133200,2226386449,935,938,938,935,1487
20230628,133100,2224992406,938,927,938,924,205075
20230628,133000,2034075879,930,929,930,929,6120
20230628,132900,2028388865,929,925,929,925,2482
20230628,132800,2026085498,926,922,926,922,14268
20230628,132700,2012901770,923,920,923,920,1295
20230628,132600,2011708408,923,923,923,923,14
20230628,132500,2011695486,923,923,923,923,300
20230628,132400,2011418586,923,923,923,923,11834
20230628,132300,2000495804,922,921,922,920,281
20230628,132200,2000236896,920,917,920,917,4658
20230628,132100,1995952916,917,917,917,917,11
20230628,132000,1995942829,913,914,914,913,1466
20230628,131900,1994604287,914,914,917,914,24
20230628,131800,1994582345,914,915,915,914,1085
20230628,131700,1993590512,915,918,918,915,1810
20230628,131600,1991929911,919,918,919,918,3513
20230628,131500,1988704976,920,918,920,918,3925
20230628,131400,1985100662,920,920,920,918,783
20230628,131300,1984381628,920,919,920,918,1044
20230628,131200,1983422235,919,923,924,919,1487
20230628,131100,1982054048,924,917,924,917,11
20230628,131000,1982043903,912,914,920,911,25026
20230628,130900,1959058679,913,915,915,913,472
20230628,130800,1958627030,915,922,922,915,32284
20230628,130700,1928892777,926,928,928,920,6417
20230628,130600,1922985140,928,916,928,916,63365
20230628,130500,1864348547,916,904,916,903,35658
20230628,130400,1831954967,904,909,915,904,39056
20230628,130300,1796523095,909,907,919,904,49416
20230628,130200,1751620059,907,895,907,895,39527
20230628,130100,1715972406,894,893,896,889,10502
20230628,130000,1706587439,891,889,894,885,66920
20230628,125900,1647071721,890,885,890,881,6541
20230628,125800,1641276719,885,877,886,876,20524
20230628,125700,1623170545,877,870,878,869,18850
20230628,125600,1606720524,870,867,874,862,108460
20230628,125500,1512768743,867,876,878,863,96114
20230628,125400,1429421317,876,863,878,863,97884
20230628,125300,1344633527,867,867,867,867,0
20230628,125200,1344633527,867,872,872,867,22438
20230628,125100,1325160267,869,883,883,869,38783
20230628,125000,1291334197,879,888,890,875,103607
20230628,124900,1200028473,888,893,893,888,2075
20230628,124800,1198180844,888,891,895,888,26464
20230628,124700,1174612157,891,895,896,887,25752
20230628,124600,1151699455,892,892,893,887,18689
20230628,124500,1135049650,892,892,893,889,12981
20230628,124400,1123482769,892,903,903,888,39069
20230628,124300,1088567419,902,909,913,900,64947
20230628,124200,1029897196,908,914,918,908,48714
20230628,124100,985539306,915,928,928,915,7711
20230628,124000,978459688,928,930,930,928,10
20230628,123900,978450402,929,923,929,923,1077
20230628,123800,977454422,923,923,923,923,0
20230628,123700,977454422,923,923,923,923,2
20230628,123600,977452576,924,924,924,924,6
20230628,123500,977447032,921,925,925,921,175
20230628,123400,977285837,928,928,928,928,1
20230628,123300,977284909,929,929,929,929,0
20230628,123200,977284909,929,929,929,929,1
20230628,123100,977283980,930,930,931,930,7072
20230628,123000,970704875,931,928,931,928,26701
20230628,122900,945856545,926,925,927,925,6148
20230628,122800,940158390,926,919,926,919,12715
20230628,122700,928403432,915,919,919,915,10524
20230628,122600,918763388,919,919,919,919,1
20230628,122500,918762469,916,916,916,916,0
20230628,122400,918762469,916,916,916,916,0
20230628,122300,918762469,916,916,916,916,0
20230628,122200,918762469,916,916,916,916,0
20230628,122100,918762469,916,920,920,916,5011
20230628,122000,914152371,920,920,920,920,101
20230628,121900,914059451,920,921,921,920,9427
20230628,121800,905386560,920,920,920,920,0
20230628,121700,905386560,920,920,920,920,500
20230628,121600,904926560,922,921,922,921,6625
20230628,121500,898818311,921,919,921,919,9987
20230628,121400,889629766,919,923,923,919,9978
20230628,121300,880455877,922,916,922,916,64444
20230628,121200,821235027,916,915,916,914,14215
20230628,121100,808235524,914,914,914,912,18831
20230628,121000,791043990,912,913,913,912,5899
20230628,120900,785658403,914,915,915,913,4202
20230628,120800,781813775,915,915,915,915,1
20230628,120700,781812860,911,917,917,911,1298
20230628,120600,780629353,917,918,918,917,30
20230628,120500,780601823,918,918,918,918,101
20230628,120400,780509105,918,918,918,918,315
20230628,120300,780219935,918,918,918,918,1
20230628,120200,780219017,919,913,919,910,27000
20230628,120100,755622873,913,917,917,913,1001
20230628,120000,754708952,911,912,912,911,10000
20230628,115900,745594917,912,912,912,912,0
20230628,115800,745594917,912,912,912,912,0
20230628,115700,745594917,912,914,914,912,10000
20230628,115600,736467350,918,915,918,915,25
20230628,115500,736444469,915,915,915,915,0
20230628,115400,736444469,915,915,915,915,143
20230628,115300,736313624,918,914,918,914,201
20230628,115200,736129906,913,918,918,913,15274
20230628,115100,722156175,915,915,915,915,0
20230628,115000,722156175,915,918,918,915,31
20230628,114900,722127720,918,915,918,915,398
20230628,114800,721763547,916,916,916,915,3524
20230628,114700,718538665,915,919,919,915,4022
20230628,114600,714857962,919,916,919,915,4105
20230628,114500,711100518,915,917,918,915,3573
20230628,114400,707830846,917,916,917,915,21272
20230628,114300,688365294,918,916,918,916,545
20230628,114200,687866066,918,918,918,918,50
20230628,114100,687820166,918,918,918,918,1000
20230628,114000,686902166,918,918,918,918,1111
20230628,113900,685882268,915,915,915,915,438
20230628,113800,685481498,918,915,918,915,212
20230628,113700,685287515,918,915,918,915,118
20230628,113600,685179542,915,915,915,915,776
20230628,113500,684469502,915,915,915,915,297
20230628,113400,684197747,915,915,915,915,2373
20230628,113300,682026452,915,915,915,915,226
20230628,113200,681819662,918,918,918,918,1
20230628,113100,681818744,916,916,916,916,750
20230628,113000,681131744,918,917,918,917,536
20230628,112900,680640231,919,919,919,919,0
20230628,112800,680640231,919,919,919,919,174
20230628,112700,680480325,919,919,919,919,100
20230628,112600,680388425,919,919,919,919,100
20230628,112500,680296525,919,919,919,919,3
20230628,112400,680293768,919,919,919,919,121
20230628,112300,680182569,919,917,919,917,111
20230628,112200,680080780,917,919,919,917,400
20230628,112100,679713780,919,919,919,919,346
20230628,112000,679395806,919,919,919,919,10
20230628,111900,679386616,920,920,920,920,667
20230628,111800,678772976,920,920,920,920,111
20230628,111700,678670856,920,915,920,915,205
20230628,111600,678483236,920,920,920,920,30
20230628,111500,678455636,920,920,920,920,0
20230628,111400,678455636,920,920,920,920,400
20230628,111300,678087636,920,918,920,916,341
20230628,111200,677774976,920,916,920,916,30
20230628,111100,677747456,920,920,920,920,500
20230628,111000,677287456,920,920,920,920,0
20230628,110900,677287456,920,920,920,916,597
20230628,110800,676740520,917,920,921,917,13496
20230628,110700,664360634,920,920,920,920,933
20230628,110600,663502274,920,918,920,918,2
20230628,110500,663500436,918,918,918,918,0
20230628,110400,663500436,918,920,920,918,901
20230628,110300,662672897,920,920,920,920,0
20230628,110200,662672897,920,920,920,920,7
20230628,110100,662666457,920,920,920,920,0
20230628,110000,662666457,920,918,920,918,1466
20230628,105900,661320569,917,917,917,917,0
20230628,105800,661320569,917,917,917,917,0
20230628,105700,661320569,917,917,917,917,0
20230628,105600,661320569,917,917,917,917,477
20230628,105500,660883160,917,917,917,917,386
20230628,105400,660529198,916,916,916,916,1025
20230628,105300,659590298,917,917,917,917,1562
20230628,105200,658157944,917,918,918,917,937
20230628,105100,657298594,919,920,920,919,231
20230628,105000,657086184,923,923,923,923,1
20230628,104900,657085261,924,923,924,923,1000
20230628,104800,656161770,923,923,923,923,1
20230628,104700,656160847,922,922,922,922,4345
20230628,104600,652154757,922,920,922,920,3264
20230628,104500,649145371,922,922,922,922,11
20230628,104400,649135229,923,923,923,923,1
20230628,104300,649134306,924,921,924,921,7070
20230628,104200,642607200,911,911,911,911,0
20230628,104100,642607200,911,911,911,911,0
20230628,104000,642607200,911,920,925,911,9403
20230628,103900,634006742,919,919,919,919,100
20230628,103800,633914842,919,919,919,919,486
20230628,103700,633468208,925,924,925,924,2015
20230628,103600,631606048,925,920,925,920,954
20230628,103500,630726048,925,917,925,917,26467
20230628,103400,606351003,917,913,917,913,11402
20230628,103300,595923552,913,913,913,912,2890
20230628,103200,593285494,914,912,914,912,2321
20230628,103100,591165760,911,912,915,911,6909
20230628,103000,584868287,911,914,915,911,1743
20230628,102900,583278426,910,917,917,910,5176
20230628,102800,578565255,915,918,921,911,28077
20230628,102700,552873131,919,921,921,919,2499
20230628,102600,550574712,925,925,925,925,100
20230628,102500,550482212,925,920,928,920,34296
20230628,102400,518923028,920,918,920,918,810
20230628,102300,518178412,918,920,920,918,4710
20230628,102200,513851082,920,919,920,919,1557
20230628,102100,512418982,919,920,920,919,4793
20230628,102000,508013081,920,927,927,920,42519
20230628,101900,468826263,932,929,932,927,1793
20230628,101800,467162180,930,930,930,930,456
20230628,101700,466738100,933,933,933,933,0
20230628,101600,466738100,933,933,933,933,1
20230628,101500,466737167,930,930,930,930,1
20230628,101400,466736237,930,930,930,930,230
20230628,101300,466522337,930,932,933,930,1150
20230628,101200,465450145,930,930,933,930,73
20230628,101100,465382148,932,931,932,929,728
20230628,101000,464705196,933,933,933,933,900
20230628,100900,463865496,933,931,933,931,364
20230628,100800,463526177,932,932,933,932,739
20230628,100700,462836859,933,933,933,933,1433
20230628,100600,461499870,933,930,933,930,1394
20230628,100500,460200579,927,928,928,927,1846
20230628,100400,458489327,927,928,928,927,5109
20230628,100300,453752334,930,929,930,929,275
20230628,100200,453496805,928,933,933,928,11107
20230628,100100,443167415,934,934,934,934,10
20230628,100000,443158075,936,936,936,936,100
20230628,095900,443064475,937,932,937,931,51
20230628,095800,443016987,933,933,935,932,6120
20230628,095700,437310543,934,943,943,934,5057
20230628,095600,432580957,937,939,943,937,2033
20230628,095500,430673929,945,941,945,940,2001
20230628,095400,428791984,941,946,947,939,423
20230628,095300,428393710,948,939,948,939,997
20230628,095200,427457518,939,939,939,939,0
20230628,095100,427457518,939,939,939,939,50
20230628,095000,427410568,946,939,946,938,3214
20230628,094900,424394827,946,946,946,946,3000
20230628,094800,421556827,944,936,944,936,828
20230628,094700,420776035,944,944,944,944,530
20230628,094600,420275715,942,939,942,939,6797
20230628,094500,413873080,939,939,939,938,616
20230628,094400,413294662,939,938,939,938,3304
20230628,094300,410192211,938,939,939,931,881
20230628,094200,409365960,938,938,948,938,820
20230628,094100,408596768,936,949,953,924,22153
20230628,094000,387871217,946,946,946,946,60
20230628,093900,387814457,948,946,948,945,8516
20230628,093800,379766460,948,946,948,945,252
20230628,093700,379528296,946,945,946,945,1191
20230628,093600,378402796,946,944,946,944,501
20230628,093500,377929650,950,944,950,944,103
20230628,093400,377832400,943,951,951,943,4203
20230628,093300,373836266,954,954,954,954,0
20230628,093200,373836266,954,947,954,947,4017
20230628,093100,370032160,954,947,954,947,381
20230628,093000,369671346,947,950,956,947,80
20230628,092900,369595268,947,941,947,940,986
20230628,092800,368667726,947,945,947,941,635
20230628,092700,368067914,947,954,959,946,932
20230628,092600,367176361,956,952,960,952,1411
20230628,092500,365830827,952,936,952,936,14951
20230628,092400,351727626,934,925,934,925,66466
20230628,092300,289911733,925,925,925,922,95
20230628,092200,289823957,926,922,926,920,9821
20230628,092100,280785992,927,925,927,921,42339
20230628,092000,241706640,922,931,931,922,2916
20230628,091900,239017426,923,931,931,923,14103
20230628,091800,225986293,928,931,931,925,6760
20230628,091700,219722070,931,937,937,930,624
20230628,091600,219141427,938,938,938,931,4379
20230628,091500,215050218,932,931,938,931,1004
20230628,091400,214114473,931,934,938,930,409
20230628,091300,213731625,930,930,934,925,7697
20230628,091200,206577488,930,929,930,925,7650
20230628,091100,199476993,929,923,930,923,3023
20230628,091000,196677962,923,924,924,917,12180
20230628,090900,185472420,920,933,933,920,47492
20230628,090800,141614138,933,939,939,933,16139
20230628,090700,126524957,941,944,944,939,19798
20230628,090600,107899973,944,953,953,944,6787
20230628,090500,101477974,953,951,953,945,67020
20230628,090400,38055952,953,956,956,950,12268
20230628,090300,26388450,957,961,961,957,3888
20230628,090200,22658271,962,969,969,962,3298
20230628,090100,19484968,970,973,973,970,342
20230628,090000,19152727,973,963,974,962,18876