KissMeData/083660/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193800,390276758,1599,1599,1599,1599,971
20230628,193700,390276758,1599,1599,1599,1599,0
20230628,193600,390276758,1599,1599,1599,1599,0
20230628,193500,390276758,1599,1599,1599,1599,0
20230628,193400,390276758,1599,1599,1599,1599,0
20230628,193300,390276758,1599,1599,1599,1599,0
20230628,193200,390276758,1599,1599,1599,1599,0
20230628,193100,390276758,1599,1599,1599,1599,0
20230628,193000,390276758,1599,1599,1599,1599,0
20230628,192900,390276758,1599,1599,1599,1599,0
20230628,192800,390276758,1599,1599,1599,1599,0
20230628,192700,390276758,1599,1599,1599,1599,0
20230628,192600,390276758,1599,1599,1599,1599,0
20230628,192500,390276758,1599,1599,1599,1599,0
20230628,192400,390276758,1599,1599,1599,1599,0
20230628,192300,390276758,1599,1599,1599,1599,0
20230628,192200,390276758,1599,1599,1599,1599,0
20230628,192100,390276758,1599,1599,1599,1599,0
20230628,192000,390276758,1599,1599,1599,1599,0
20230628,191900,390276758,1599,1599,1599,1599,0
20230628,191800,390276758,1599,1599,1599,1599,0
20230628,191700,390276758,1599,1599,1599,1599,0
20230628,191600,390276758,1599,1599,1599,1599,0
20230628,191500,390276758,1599,1599,1599,1599,0
20230628,191400,390276758,1599,1599,1599,1599,0
20230628,191300,390276758,1599,1599,1599,1599,0
20230628,191200,390276758,1599,1599,1599,1599,0
20230628,191100,390276758,1599,1599,1599,1599,0
20230628,191000,390276758,1599,1599,1599,1599,0
20230628,190900,390276758,1599,1599,1599,1599,0
20230628,190800,390276758,1599,1599,1599,1599,971
20230628,190700,390276758,1599,1599,1599,1599,0
20230628,190600,390276758,1599,1599,1599,1599,0
20230628,190500,390276758,1599,1599,1599,1599,0
20230628,190400,390276758,1599,1599,1599,1599,0
20230628,190300,390276758,1599,1599,1599,1599,0
20230628,190200,390276758,1599,1599,1599,1599,0
20230628,190100,390276758,1599,1599,1599,1599,0
20230628,190000,390276758,1599,1599,1599,1599,0
20230628,185900,390276758,1599,1599,1599,1599,0
20230628,185800,390276758,1599,1599,1599,1599,0
20230628,185700,390276758,1599,1599,1599,1599,0
20230628,185600,390276758,1599,1599,1599,1599,0
20230628,185500,390276758,1599,1599,1599,1599,0
20230628,185400,390276758,1599,1599,1599,1599,0
20230628,185300,390276758,1599,1599,1599,1599,0
20230628,185200,390276758,1599,1599,1599,1599,0
20230628,185100,390276758,1599,1599,1599,1599,0
20230628,185000,390276758,1599,1599,1599,1599,0
20230628,184900,390276758,1599,1599,1599,1599,0
20230628,184800,390276758,1599,1599,1599,1599,0
20230628,184700,390276758,1599,1599,1599,1599,0
20230628,184600,390276758,1599,1599,1599,1599,0
20230628,184500,390276758,1599,1599,1599,1599,0
20230628,184400,390276758,1599,1599,1599,1599,0
20230628,184300,390276758,1599,1599,1599,1599,0
20230628,184200,390276758,1599,1599,1599,1599,0
20230628,184100,390276758,1599,1599,1599,1599,0
20230628,184000,390276758,1599,1599,1599,1599,0
20230628,183900,390276758,1599,1599,1599,1599,0
20230628,183800,390276758,1599,1599,1599,1599,971
20230628,183700,390276758,1599,1599,1599,1599,0
20230628,183600,390276758,1599,1599,1599,1599,0
20230628,183500,390276758,1599,1599,1599,1599,0
20230628,183400,390276758,1599,1599,1599,1599,0
20230628,183300,390276758,1599,1599,1599,1599,0
20230628,183200,390276758,1599,1599,1599,1599,0
20230628,183100,390276758,1599,1599,1599,1599,0
20230628,183000,390276758,1599,1599,1599,1599,0
20230628,182900,390276758,1599,1599,1599,1599,0
20230628,182800,390276758,1599,1599,1599,1599,0
20230628,182700,390276758,1599,1599,1599,1599,0
20230628,182600,390276758,1599,1599,1599,1599,0
20230628,182500,390276758,1599,1599,1599,1599,0
20230628,182400,390276758,1599,1599,1599,1599,0
20230628,182300,390276758,1599,1599,1599,1599,0
20230628,182200,390276758,1599,1599,1599,1599,0
20230628,182100,390276758,1599,1599,1599,1599,0
20230628,182000,390276758,1599,1599,1599,1599,0
20230628,181900,390276758,1599,1599,1599,1599,0
20230628,181800,390276758,1599,1599,1599,1599,0
20230628,181700,390276758,1599,1599,1599,1599,0
20230628,181600,390276758,1599,1599,1599,1599,0
20230628,181500,390276758,1599,1599,1599,1599,0
20230628,181400,390276758,1599,1599,1599,1599,0
20230628,181300,390276758,1599,1599,1599,1599,0
20230628,181200,390276758,1599,1599,1599,1599,0
20230628,181100,390276758,1599,1599,1599,1599,0
20230628,181000,390276758,1599,1599,1599,1599,0
20230628,180900,390276758,1599,1599,1599,1599,0
20230628,180800,390276758,1599,1599,1599,1599,971
20230628,180700,390276758,1599,1599,1599,1599,0
20230628,180600,390276758,1599,1599,1599,1599,0
20230628,180500,390276758,1599,1599,1599,1599,0
20230628,180400,390276758,1599,1599,1599,1599,0
20230628,180300,390276758,1599,1599,1599,1599,0
20230628,180200,390276758,1599,1599,1599,1599,0
20230628,180100,390276758,1599,1599,1599,1599,0
20230628,180000,390276758,1599,1599,1599,1599,0
20230628,175900,390276758,1599,1599,1599,1599,0
20230628,175800,390276758,1599,1599,1599,1599,0
20230628,175700,390276758,1599,1599,1599,1599,0
20230628,175600,390276758,1599,1599,1599,1599,0
20230628,175500,390276758,1599,1599,1599,1599,0
20230628,175400,390276758,1599,1599,1599,1599,0
20230628,175300,390276758,1599,1599,1599,1599,0
20230628,175200,390276758,1599,1599,1599,1599,0
20230628,175100,390276758,1599,1599,1599,1599,0
20230628,175000,390276758,1599,1599,1599,1599,0
20230628,174900,390276758,1599,1599,1599,1599,0
20230628,174800,390276758,1599,1599,1599,1599,0
20230628,174700,390276758,1599,1599,1599,1599,0
20230628,174600,390276758,1599,1599,1599,1599,0
20230628,174500,390276758,1599,1599,1599,1599,0
20230628,174400,390276758,1599,1599,1599,1599,0
20230628,174300,390276758,1599,1599,1599,1599,0
20230628,174200,390276758,1599,1599,1599,1599,0
20230628,174100,390276758,1599,1599,1599,1599,0
20230628,174000,390276758,1599,1599,1599,1599,0
20230628,173900,390276758,1599,1599,1599,1599,0
20230628,173800,390276758,1599,1599,1599,1599,971
20230628,173700,390276758,1599,1599,1599,1599,0
20230628,173600,390276758,1599,1599,1599,1599,0
20230628,173500,390276758,1599,1599,1599,1599,0
20230628,173400,390276758,1599,1599,1599,1599,0
20230628,173300,390276758,1599,1599,1599,1599,0
20230628,173200,390276758,1599,1599,1599,1599,0
20230628,173100,390276758,1599,1599,1599,1599,0
20230628,173000,390276758,1599,1599,1599,1599,0
20230628,172900,390276758,1599,1599,1599,1599,0
20230628,172800,390276758,1599,1599,1599,1599,0
20230628,172700,390276758,1599,1599,1599,1599,0
20230628,172600,390276758,1599,1599,1599,1599,0
20230628,172500,390276758,1599,1599,1599,1599,0
20230628,172400,390276758,1599,1599,1599,1599,0
20230628,172300,390276758,1599,1599,1599,1599,0
20230628,172200,390276758,1599,1599,1599,1599,0
20230628,172100,390276758,1599,1599,1599,1599,0
20230628,172000,390276758,1599,1599,1599,1599,0
20230628,171900,390276758,1599,1599,1599,1599,0
20230628,171800,390276758,1599,1599,1599,1599,0
20230628,171700,390276758,1599,1599,1599,1599,0
20230628,171600,390276758,1599,1599,1599,1599,0
20230628,171500,390276758,1599,1599,1599,1599,0
20230628,171400,390276758,1599,1599,1599,1599,0
20230628,171300,390276758,1599,1599,1599,1599,0
20230628,171200,390276758,1599,1599,1599,1599,0
20230628,171100,390276758,1599,1599,1599,1599,0
20230628,171000,390276758,1599,1599,1599,1599,0
20230628,170900,390276758,1599,1599,1599,1599,0
20230628,170800,390276758,1599,1599,1599,1599,971
20230628,170700,390276758,1599,1599,1599,1599,0
20230628,170600,390276758,1599,1599,1599,1599,0
20230628,170500,390276758,1599,1599,1599,1599,0
20230628,170400,390276758,1599,1599,1599,1599,0
20230628,170300,390276758,1599,1599,1599,1599,0
20230628,170200,390276758,1599,1599,1599,1599,0
20230628,170100,390276758,1599,1599,1599,1599,0
20230628,170000,390276758,1599,1599,1599,1599,0
20230628,165900,390276758,1599,1599,1599,1599,0
20230628,165800,390276758,1599,1599,1599,1599,0
20230628,165700,390276758,1599,1599,1599,1599,0
20230628,165600,390276758,1599,1599,1599,1599,0
20230628,165500,390276758,1599,1599,1599,1599,0
20230628,165400,390276758,1599,1599,1599,1599,0
20230628,165300,390276758,1599,1599,1599,1599,0
20230628,165200,390276758,1599,1599,1599,1599,0
20230628,165100,390276758,1599,1599,1599,1599,0
20230628,165000,390276758,1599,1599,1599,1599,0
20230628,164900,390276758,1599,1599,1599,1599,0
20230628,164800,390276758,1599,1599,1599,1599,0
20230628,164700,390276758,1599,1599,1599,1599,0
20230628,164600,390276758,1599,1599,1599,1599,0
20230628,164500,390276758,1599,1599,1599,1599,0
20230628,164400,390276758,1599,1599,1599,1599,0
20230628,164300,390276758,1599,1599,1599,1599,0
20230628,164200,390276758,1599,1599,1599,1599,0
20230628,164100,390276758,1599,1599,1599,1599,0
20230628,164000,390276758,1599,1599,1599,1599,0
20230628,163900,390276758,1599,1599,1599,1599,0
20230628,163800,390276758,1599,1599,1599,1599,971
20230628,163700,390276758,1599,1599,1599,1599,0
20230628,163600,390276758,1599,1599,1599,1599,0
20230628,163500,390276758,1599,1599,1599,1599,0
20230628,163400,390276758,1599,1599,1599,1599,0
20230628,163300,390276758,1599,1599,1599,1599,0
20230628,163200,390276758,1599,1599,1599,1599,0
20230628,163100,390276758,1599,1599,1599,1599,0
20230628,163000,390276758,1599,1599,1599,1599,0
20230628,162900,390276758,1599,1599,1599,1599,0
20230628,162800,390276758,1599,1599,1599,1599,0
20230628,162700,390276758,1599,1599,1599,1599,0
20230628,162600,390276758,1599,1599,1599,1599,0
20230628,162500,390276758,1599,1599,1599,1599,0
20230628,162400,390276758,1599,1599,1599,1599,0
20230628,162300,390276758,1599,1599,1599,1599,0
20230628,162200,390276758,1599,1599,1599,1599,0
20230628,162100,390276758,1599,1599,1599,1599,0
20230628,162000,390276758,1599,1599,1599,1599,0
20230628,161900,390276758,1599,1599,1599,1599,0
20230628,161800,390276758,1599,1599,1599,1599,0
20230628,161700,390276758,1599,1599,1599,1599,0
20230628,161600,390276758,1599,1599,1599,1599,0
20230628,161500,390276758,1599,1599,1599,1599,0
20230628,161400,390276758,1599,1599,1599,1599,0
20230628,161300,390276758,1599,1599,1599,1599,0
20230628,161200,390276758,1599,1599,1599,1599,0
20230628,161100,390276758,1599,1599,1599,1599,0
20230628,161000,390276758,1599,1599,1599,1599,0
20230628,160900,390276758,1599,1599,1599,1599,0
20230628,160800,390276758,1599,1599,1599,1599,971
20230628,160700,390276758,1599,1599,1599,1599,0
20230628,160600,390276758,1599,1599,1599,1599,0
20230628,160500,390276758,1599,1599,1599,1599,0
20230628,160400,390276758,1599,1599,1599,1599,0
20230628,160300,390276758,1599,1599,1599,1599,0
20230628,160200,390276758,1599,1599,1599,1599,0
20230628,160100,390276758,1599,1599,1599,1599,0
20230628,160000,390276758,1599,1599,1599,1599,0
20230628,155900,390276758,1599,1599,1599,1599,0
20230628,155800,390276758,1599,1599,1599,1599,0
20230628,155700,390276758,1599,1599,1599,1599,0
20230628,155600,390276758,1599,1599,1599,1599,0
20230628,155500,390276758,1599,1599,1599,1599,0
20230628,155400,390276758,1599,1599,1599,1599,0
20230628,155300,390276758,1599,1599,1599,1599,0
20230628,155200,390276758,1599,1599,1599,1599,0
20230628,155100,390276758,1599,1599,1599,1599,0
20230628,155000,390276758,1599,1599,1599,1599,0
20230628,154900,390276758,1599,1599,1599,1599,0
20230628,154800,390276758,1599,1599,1599,1599,0
20230628,154700,390276758,1599,1599,1599,1599,0
20230628,154600,390276758,1599,1599,1599,1599,0
20230628,154500,390276758,1599,1599,1599,1599,0
20230628,154400,390276758,1599,1599,1599,1599,0
20230628,154300,390276758,1599,1599,1599,1599,0
20230628,154200,390276758,1599,1599,1599,1599,0
20230628,154100,390276758,1599,1599,1599,1599,0
20230628,154000,390276758,1599,1599,1599,1599,0
20230628,153900,390276758,1599,1599,1599,1599,0
20230628,153800,390276758,1599,1599,1599,1599,971
20230628,153700,390276758,1599,1599,1599,1599,0
20230628,153600,390276758,1599,1599,1599,1599,0
20230628,153500,390276758,1599,1599,1599,1599,0
20230628,153400,390276758,1599,1599,1599,1599,0
20230628,153300,390276758,1599,1599,1599,1599,0
20230628,153200,390276758,1599,1599,1599,1599,0
20230628,153100,390276758,1599,1599,1599,1599,0
20230628,153000,390276758,1599,1599,1599,1599,971
20230628,152900,388724129,1599,1599,1599,1599,0
20230628,152800,388724129,1599,1599,1599,1599,0
20230628,152700,388724129,1599,1599,1599,1599,0
20230628,152600,388724129,1599,1599,1599,1599,0
20230628,152500,388724129,1599,1599,1599,1599,0
20230628,152400,388724129,1599,1599,1599,1599,0
20230628,152300,388724129,1599,1599,1599,1599,0
20230628,152200,388724129,1599,1599,1599,1599,0
20230628,152100,388724129,1599,1599,1599,1599,0
20230628,152000,388724129,1599,1599,1599,1599,0
20230628,151900,388724129,1599,1598,1599,1598,253
20230628,151800,388319637,1599,1598,1599,1598,500
20230628,151700,387520138,1599,1598,1599,1598,37
20230628,151600,387460994,1599,1599,1599,1598,520
20230628,151500,386629532,1599,1599,1599,1599,0
20230628,151400,386629532,1599,1599,1599,1599,0
20230628,151300,386629532,1599,1599,1599,1599,0
20230628,151200,386629532,1599,1600,1600,1592,2996
20230628,151100,381848960,1600,1600,1600,1600,453
20230628,151000,381124160,1600,1600,1600,1599,4608
20230628,150900,373751657,1600,1598,1600,1598,7093
20230628,150800,362403356,1596,1596,1596,1596,38
20230628,150700,362342708,1596,1596,1596,1596,38
20230628,150600,362282060,1596,1596,1596,1596,725
20230628,150500,361124960,1600,1600,1600,1599,5000
20230628,150400,353125000,1608,1608,1608,1608,0
20230628,150300,353125000,1608,1608,1608,1608,10
20230628,150200,353108920,1600,1600,1600,1600,0
20230628,150100,353108920,1600,1600,1600,1600,0
20230628,150000,353108920,1600,1600,1600,1600,0
20230628,145900,353108920,1600,1600,1600,1600,1000
20230628,145800,351508920,1610,1610,1610,1610,0
20230628,145700,351508920,1610,1608,1610,1608,1000
20230628,145600,349900176,1609,1606,1609,1606,1000
20230628,145500,348291524,1607,1607,1607,1607,50
20230628,145400,348211174,1608,1607,1608,1606,30
20230628,145300,348162971,1608,1608,1608,1608,328
20230628,145200,347635547,1608,1608,1608,1608,192
20230628,145100,347326811,1608,1608,1608,1608,10
20230628,145000,347310731,1608,1608,1608,1608,0
20230628,144900,347310731,1608,1608,1608,1608,0
20230628,144800,347310731,1608,1608,1608,1608,10
20230628,144700,347294651,1599,1599,1599,1599,99
20230628,144600,347136350,1599,1599,1599,1599,71
20230628,144500,347022821,1599,1599,1599,1599,307
20230628,144400,346531928,1599,1599,1599,1599,0
20230628,144300,346531928,1599,1599,1599,1599,0
20230628,144200,346531928,1599,1599,1599,1599,0
20230628,144100,346531928,1599,1599,1599,1599,151
20230628,144000,346290479,1595,1595,1595,1595,50
20230628,143900,346210729,1599,1599,1599,1599,10
20230628,143800,346194739,1595,1595,1595,1595,0
20230628,143700,346194739,1595,1595,1595,1595,0
20230628,143600,346194739,1595,1595,1595,1595,396
20230628,143500,345563119,1599,1599,1599,1599,0
20230628,143400,345563119,1599,1599,1599,1599,0
20230628,143300,345563119,1599,1599,1599,1599,0
20230628,143200,345563119,1599,1599,1599,1599,1
20230628,143100,345561520,1595,1595,1595,1595,0
20230628,143000,345561520,1595,1595,1595,1595,0
20230628,142900,345561520,1595,1595,1595,1595,0
20230628,142800,345561520,1595,1595,1595,1595,100
20230628,142700,345402020,1595,1595,1595,1595,0
20230628,142600,345402020,1595,1595,1595,1595,0
20230628,142500,345402020,1595,1595,1595,1595,0
20230628,142400,345402020,1595,1595,1595,1595,0
20230628,142300,345402020,1595,1595,1595,1595,19
20230628,142200,345371715,1599,1599,1599,1599,0
20230628,142100,345371715,1599,1599,1599,1599,0
20230628,142000,345371715,1599,1599,1599,1599,0
20230628,141900,345371715,1599,1599,1599,1599,10
20230628,141800,345355725,1599,1599,1599,1599,10
20230628,141700,345339735,1597,1599,1599,1597,113
20230628,141600,345159178,1599,1599,1599,1599,1
20230628,141500,345157579,1600,1601,1601,1600,530
20230628,141400,344309549,1609,1609,1609,1609,0
20230628,141300,344309549,1609,1609,1609,1609,0
20230628,141200,344309549,1609,1609,1609,1609,0
20230628,141100,344309549,1609,1609,1609,1609,0
20230628,141000,344309549,1609,1609,1609,1609,0
20230628,140900,344309549,1609,1609,1609,1609,0
20230628,140800,344309549,1609,1609,1609,1609,10
20230628,140700,344293459,1592,1592,1592,1592,0
20230628,140600,344293459,1592,1592,1592,1592,0
20230628,140500,344293459,1592,1592,1592,1592,0
20230628,140400,344293459,1592,1592,1592,1592,0
20230628,140300,344293459,1592,1592,1592,1592,1
20230628,140200,344291867,1602,1602,1602,1602,0
20230628,140100,344291867,1602,1602,1602,1602,0
20230628,140000,344291867,1602,1602,1602,1602,7
20230628,135900,344280653,1602,1602,1602,1602,0
20230628,135800,344280653,1602,1602,1602,1602,0
20230628,135700,344280653,1602,1602,1602,1602,9
20230628,135600,344266235,1602,1602,1602,1602,50
20230628,135500,344186135,1610,1610,1610,1610,0
20230628,135400,344186135,1610,1610,1610,1610,0
20230628,135300,344186135,1610,1607,1610,1607,4999
20230628,135200,336147046,1607,1607,1607,1607,0
20230628,135100,336147046,1607,1606,1607,1606,10
20230628,135000,336130977,1605,1602,1605,1602,4
20230628,134900,336124563,1607,1607,1607,1607,0
20230628,134800,336124563,1607,1592,1608,1592,51
20230628,134700,336042872,1591,1591,1591,1591,0
20230628,134600,336042872,1591,1591,1591,1591,0
20230628,134500,336042872,1591,1591,1591,1591,0
20230628,134400,336042872,1591,1591,1591,1591,0
20230628,134300,336042872,1591,1591,1591,1591,0
20230628,134200,336042872,1591,1591,1591,1591,0
20230628,134100,336042872,1591,1591,1591,1591,1
20230628,134000,336041281,1579,1579,1579,1579,0
20230628,133900,336041281,1579,1579,1579,1579,0
20230628,133800,336041281,1579,1607,1607,1579,1001
20230628,133700,334460527,1608,1596,1608,1596,21
20230628,133600,334426960,1596,1596,1596,1596,0
20230628,133500,334426960,1596,1596,1596,1596,18
20230628,133400,334398232,1596,1597,1597,1596,2
20230628,133300,334395039,1574,1574,1574,1574,0
20230628,133200,334395039,1574,1574,1574,1574,60
20230628,133100,334300599,1573,1599,1599,1573,1002
20230628,133000,332723161,1599,1598,1599,1598,20
20230628,132900,332691184,1600,1600,1600,1600,1
20230628,132800,332689584,1573,1590,1590,1573,1000
20230628,132700,331114468,1601,1601,1601,1601,0
20230628,132600,331114468,1601,1601,1601,1601,1
20230628,132500,331112867,1590,1590,1590,1590,100
20230628,132400,330953867,1604,1604,1604,1604,20
20230628,132300,330921787,1608,1598,1608,1598,81
20230628,132200,330792289,1598,1597,1598,1597,692
20230628,132100,329686529,1597,1588,1597,1588,862
20230628,132000,328315972,1588,1588,1588,1588,1
20230628,131900,328314384,1557,1557,1557,1557,0
20230628,131800,328314384,1557,1592,1592,1557,6136
20230628,131700,318587977,1598,1599,1599,1598,735
20230628,131600,317413372,1599,1599,1599,1599,8
20230628,131500,317400580,1608,1608,1608,1608,0
20230628,131400,317400580,1608,1608,1608,1608,30
20230628,131300,317352340,1608,1608,1608,1608,0
20230628,131200,317352340,1608,1608,1608,1608,10
20230628,131100,317336260,1600,1600,1600,1600,1455
20230628,131000,315008260,1601,1603,1603,1601,1501
20230628,130900,312603457,1608,1600,1608,1600,1546
20230628,130800,310129849,1600,1613,1613,1600,18104
20230628,130700,281047889,1629,1629,1629,1629,0
20230628,130600,281047889,1629,1629,1629,1629,0
20230628,130500,281047889,1629,1626,1629,1626,10
20230628,130400,281031602,1629,1627,1629,1627,10
20230628,130300,281015314,1629,1629,1629,1629,0
20230628,130200,281015314,1629,1628,1629,1628,50
20230628,130100,280933908,1629,1629,1629,1629,0
20230628,130000,280933908,1629,1629,1629,1629,0
20230628,125900,280933908,1629,1629,1629,1629,0
20230628,125800,280933908,1629,1629,1629,1629,0
20230628,125700,280933908,1629,1629,1629,1629,0
20230628,125600,280933908,1629,1629,1629,1629,0
20230628,125500,280933908,1629,1629,1629,1629,0
20230628,125400,280933908,1629,1629,1629,1629,0
20230628,125300,280933908,1629,1629,1629,1629,0
20230628,125200,280933908,1629,1629,1629,1629,0
20230628,125100,280933908,1629,1629,1629,1629,0
20230628,125000,280933908,1629,1629,1629,1629,0
20230628,124900,280933908,1629,1629,1629,1629,500
20230628,124800,280119408,1629,1629,1629,1629,0
20230628,124700,280119408,1629,1629,1629,1629,10
20230628,124600,280103118,1622,1622,1622,1622,0
20230628,124500,280103118,1622,1622,1622,1622,0
20230628,124400,280103118,1622,1622,1622,1622,0
20230628,124300,280103118,1622,1622,1622,1622,3319
20230628,124200,274719700,1620,1620,1620,1620,0
20230628,124100,274719700,1620,1624,1624,1620,7156
20230628,124000,263122279,1630,1630,1630,1630,0
20230628,123900,263122279,1630,1630,1630,1630,0
20230628,123800,263122279,1630,1630,1630,1630,0
20230628,123700,263122279,1630,1630,1630,1630,0
20230628,123600,263122279,1630,1630,1630,1630,0
20230628,123500,263122279,1630,1630,1630,1630,0
20230628,123400,263122279,1630,1630,1630,1630,0
20230628,123300,263122279,1630,1630,1630,1630,0
20230628,123200,263122279,1630,1630,1630,1630,0
20230628,123100,263122279,1630,1630,1630,1630,382
20230628,123000,262499619,1630,1632,1632,1630,5000
20230628,122900,254346534,1631,1632,1632,1631,1000
20230628,122800,252715498,1651,1651,1651,1651,0
20230628,122700,252715498,1651,1651,1651,1651,0
20230628,122600,252715498,1651,1651,1651,1651,0
20230628,122500,252715498,1651,1651,1651,1651,0
20230628,122400,252715498,1651,1651,1651,1651,0
20230628,122300,252715498,1651,1651,1651,1651,0
20230628,122200,252715498,1651,1651,1651,1651,0
20230628,122100,252715498,1651,1651,1651,1651,0
20230628,122000,252715498,1651,1651,1651,1651,0
20230628,121900,252715498,1651,1651,1651,1651,0
20230628,121800,252715498,1651,1651,1651,1651,0
20230628,121700,252715498,1651,1651,1651,1651,0
20230628,121600,252715498,1651,1651,1651,1651,0
20230628,121500,252715498,1651,1651,1651,1651,16
20230628,121400,252689082,1651,1650,1651,1650,4200
20230628,121300,245755248,1650,1650,1650,1650,0
20230628,121200,245755248,1650,1649,1650,1649,6010
20230628,121100,235840754,1649,1649,1649,1649,0
20230628,121000,235840754,1649,1649,1649,1638,101
20230628,120900,235674249,1649,1648,1649,1648,4300
20230628,120800,228583932,1648,1648,1648,1648,47
20230628,120700,228506476,1648,1648,1648,1648,1668
20230628,120600,225757612,1648,1648,1648,1648,0
20230628,120500,225757612,1648,1648,1648,1648,0
20230628,120400,225757612,1648,1648,1648,1648,0
20230628,120300,225757612,1648,1648,1648,1648,0
20230628,120200,225757612,1648,1648,1648,1648,0
20230628,120100,225757612,1648,1648,1648,1648,10
20230628,120000,225741132,1632,1632,1632,1632,114
20230628,115900,225555084,1631,1631,1631,1631,0
20230628,115800,225555084,1631,1631,1631,1631,0
20230628,115700,225555084,1631,1631,1631,1631,1
20230628,115600,225553453,1631,1641,1641,1631,5040
20230628,115500,217283213,1641,1641,1641,1641,0
20230628,115400,217283213,1641,1641,1641,1641,10
20230628,115300,217266803,1630,1630,1630,1630,0
20230628,115200,217266803,1630,1632,1632,1630,640
20230628,115100,216223463,1633,1633,1633,1633,0
20230628,115000,216223463,1633,1633,1633,1633,106
20230628,114900,216050365,1641,1641,1641,1641,39
20230628,114800,215986366,1641,1641,1641,1641,0
20230628,114700,215986366,1641,1641,1641,1641,4151
20230628,114600,209174575,1641,1641,1641,1641,0
20230628,114500,209174575,1641,1641,1641,1641,0
20230628,114400,209174575,1641,1641,1641,1641,640
20230628,114300,208124335,1641,1641,1641,1641,0
20230628,114200,208124335,1641,1641,1641,1641,0
20230628,114100,208124335,1641,1641,1641,1641,1
20230628,114000,208122694,1630,1630,1630,1630,0
20230628,113900,208122694,1630,1630,1630,1630,0
20230628,113800,208122694,1630,1630,1630,1630,0
20230628,113700,208122694,1630,1630,1630,1630,0
20230628,113600,208122694,1630,1630,1630,1630,0
20230628,113500,208122694,1630,1630,1630,1630,0
20230628,113400,208122694,1630,1630,1630,1630,106
20230628,113300,207949914,1630,1630,1630,1630,0
20230628,113200,207949914,1630,1630,1630,1630,2000
20230628,113100,204689914,1630,1630,1630,1630,0
20230628,113000,204689914,1630,1631,1631,1630,780
20230628,112900,203418410,1630,1630,1630,1630,0
20230628,112800,203418410,1630,1630,1630,1630,0
20230628,112700,203418410,1630,1640,1640,1630,13668
20230628,112600,181064412,1651,1651,1651,1651,0
20230628,112500,181064412,1651,1651,1651,1651,0
20230628,112400,181064412,1651,1651,1651,1651,0
20230628,112300,181064412,1651,1651,1651,1651,300
20230628,112200,180569112,1651,1651,1651,1651,700
20230628,112100,179413412,1651,1640,1651,1640,1704
20230628,112000,176618742,1640,1640,1640,1640,1501
20230628,111900,174157102,1641,1641,1641,1641,750
20230628,111800,172926352,1641,1645,1645,1641,8028
20230628,111700,159726728,1644,1644,1644,1644,514
20230628,111600,158881712,1645,1645,1645,1645,0
20230628,111500,158881712,1645,1645,1645,1645,0
20230628,111400,158881712,1645,1645,1645,1645,0
20230628,111300,158881712,1645,1645,1645,1645,0
20230628,111200,158881712,1645,1645,1645,1645,0
20230628,111100,158881712,1645,1645,1645,1645,476
20230628,111000,158098692,1646,1646,1646,1646,0
20230628,110900,158098692,1646,1655,1655,1646,1150
20230628,110800,156205081,1655,1655,1655,1655,0
20230628,110700,156205081,1655,1655,1655,1655,0
20230628,110600,156205081,1655,1655,1655,1655,0
20230628,110500,156205081,1655,1655,1655,1655,0
20230628,110400,156205081,1655,1655,1655,1655,0
20230628,110300,156205081,1655,1646,1655,1646,51
20230628,110200,156121126,1647,1647,1647,1647,555
20230628,110100,155207041,1648,1648,1648,1648,0
20230628,110000,155207041,1648,1648,1648,1648,1331
20230628,105900,153013553,1648,1653,1653,1648,1000
20230628,105800,151364186,1658,1658,1658,1658,0
20230628,105700,151364186,1658,1658,1658,1658,0
20230628,105600,151364186,1658,1658,1658,1658,0
20230628,105500,151364186,1658,1658,1658,1658,0
20230628,105400,151364186,1658,1658,1658,1658,100
20230628,105300,151198386,1654,1663,1663,1654,6982
20230628,105200,139615789,1663,1663,1663,1663,150
20230628,105100,139366339,1663,1663,1663,1663,0
20230628,105000,139366339,1663,1663,1663,1663,0
20230628,104900,139366339,1663,1663,1663,1663,0
20230628,104800,139366339,1663,1663,1663,1663,0
20230628,104700,139366339,1663,1663,1663,1663,365
20230628,104600,138759344,1663,1670,1670,1663,704
20230628,104500,137584406,1672,1672,1672,1672,0
20230628,104400,137584406,1672,1672,1672,1672,0
20230628,104300,137584406,1672,1672,1672,1672,0
20230628,104200,137584406,1672,1672,1672,1672,0
20230628,104100,137584406,1672,1672,1672,1672,0
20230628,104000,137584406,1672,1672,1672,1672,0
20230628,103900,137584406,1672,1672,1672,1672,0
20230628,103800,137584406,1672,1672,1672,1672,0
20230628,103700,137584406,1672,1672,1672,1672,1000
20230628,103600,135912406,1661,1661,1661,1661,201
20230628,103500,135578545,1661,1659,1661,1659,1120
20230628,103400,133718465,1675,1675,1675,1675,23
20230628,103300,133679940,1677,1677,1677,1677,0
20230628,103200,133679940,1677,1678,1678,1677,1203
20230628,103100,131661309,1678,1678,1678,1678,72
20230628,103000,131540493,1655,1670,1670,1655,2824
20230628,102900,126825802,1668,1668,1668,1668,12
20230628,102800,126805786,1670,1666,1670,1666,5219
20230628,102700,118097776,1666,1662,1666,1662,430
20230628,102600,117381554,1663,1664,1664,1663,71
20230628,102500,117263477,1655,1655,1655,1655,0
20230628,102400,117263477,1655,1655,1655,1655,134
20230628,102300,117041707,1655,1655,1655,1655,0
20230628,102200,117041707,1655,1655,1655,1655,0
20230628,102100,117041707,1655,1655,1655,1655,1
20230628,102000,117040052,1663,1667,1667,1663,68
20230628,101900,116926928,1663,1679,1679,1663,160
20230628,101800,116659732,1668,1668,1668,1668,9
20230628,101700,116644720,1664,1679,1680,1664,3926
20230628,101600,110104727,1679,1683,1683,1679,1031
20230628,101500,108370758,1685,1686,1687,1685,4890
20230628,101400,100126811,1685,1689,1689,1685,157
20230628,101300,99861941,1689,1688,1689,1688,626
20230628,101200,98804745,1688,1688,1688,1688,867
20230628,101100,97341249,1688,1686,1689,1685,1426
20230628,101000,94935389,1685,1685,1685,1685,337
20230628,100900,94367544,1685,1685,1685,1685,0
20230628,100800,94367544,1685,1685,1685,1685,0
20230628,100700,94367544,1685,1685,1685,1685,1080
20230628,100600,92547744,1685,1685,1685,1685,0
20230628,100500,92547744,1685,1685,1685,1685,0
20230628,100400,92547744,1685,1685,1685,1685,11
20230628,100300,92529209,1686,1686,1686,1686,118
20230628,100200,92330261,1686,1685,1686,1685,363
20230628,100100,91718343,1682,1679,1682,1679,1026
20230628,100000,89993611,1678,1682,1682,1678,952
20230628,095900,88393119,1683,1673,1683,1673,2772
20230628,095800,83741095,1671,1663,1673,1663,5272
20230628,095700,74941528,1663,1663,1663,1663,0
20230628,095600,74941528,1663,1664,1664,1663,501
20230628,095500,74108238,1670,1670,1670,1670,2
20230628,095400,74104898,1663,1663,1663,1663,0
20230628,095300,74104898,1663,1663,1663,1663,0
20230628,095200,74104898,1663,1663,1663,1663,0
20230628,095100,74104898,1663,1663,1663,1663,200
20230628,095000,73772298,1662,1662,1662,1662,0
20230628,094900,73772298,1662,1665,1670,1662,3436
20230628,094800,68035848,1665,1665,1665,1665,70
20230628,094700,67919298,1670,1669,1670,1669,2045
20230628,094600,64504511,1670,1669,1670,1669,100
20230628,094500,64337590,1657,1657,1657,1657,0
20230628,094400,64337590,1657,1656,1657,1652,9001
20230628,094300,49467412,1655,1656,1656,1655,5
20230628,094200,49459133,1655,1655,1657,1655,760
20230628,094100,48201290,1674,1674,1674,1674,0
20230628,094000,48201290,1674,1674,1674,1674,0
20230628,093900,48201290,1674,1674,1674,1674,0
20230628,093800,48201290,1674,1674,1674,1674,0
20230628,093700,48201290,1674,1652,1674,1652,700
20230628,093600,47038475,1652,1653,1653,1652,1500
20230628,093500,44559974,1652,1652,1652,1652,1256
20230628,093400,42485062,1652,1652,1652,1651,2364
20230628,093300,38580154,1673,1673,1673,1673,1
20230628,093200,38578481,1674,1674,1674,1674,0
20230628,093100,38578481,1674,1650,1674,1650,767
20230628,093000,37294547,1675,1675,1675,1675,0
20230628,092900,37294547,1675,1676,1680,1675,1297
20230628,092800,35119060,1680,1679,1680,1679,455
20230628,092700,34354782,1680,1680,1680,1680,10
20230628,092600,34337982,1641,1681,1681,1641,117
20230628,092500,34145138,1660,1660,1660,1660,0
20230628,092400,34145138,1660,1660,1660,1660,0
20230628,092300,34145138,1660,1660,1660,1660,0
20230628,092200,34145138,1660,1659,1660,1659,259
20230628,092100,33715264,1641,1641,1659,1641,302
20230628,092000,33214498,1658,1658,1658,1658,101
20230628,091900,33047040,1658,1654,1658,1654,500
20230628,091800,32219332,1654,1654,1654,1654,0
20230628,091700,32219332,1654,1644,1654,1644,10000
20230628,091600,15679839,1645,1644,1645,1644,85
20230628,091500,15540032,1640,1638,1640,1638,499
20230628,091400,14721710,1640,1639,1640,1639,52
20230628,091300,14636450,1634,1634,1634,1634,150
20230628,091200,14391350,1634,1634,1634,1634,385
20230628,091100,13762260,1640,1640,1640,1640,1
20230628,091000,13760620,1640,1640,1640,1640,129
20230628,090900,13549060,1654,1654,1654,1654,10
20230628,090800,13532520,1640,1640,1640,1640,19
20230628,090700,13501360,1640,1643,1643,1639,3710
20230628,090600,7416664,1658,1658,1658,1658,10
20230628,090500,7400084,1640,1640,1640,1640,0
20230628,090400,7400084,1640,1655,1658,1640,852
20230628,090300,6002087,1655,1655,1655,1655,200
20230628,090200,5671087,1658,1658,1658,1658,0
20230628,090100,5671087,1658,1658,1659,1658,3000
20230628,090000,696087,1659,1694,1694,1659,413