KissMeData/096350/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194600,4265554002,699,699,699,699,47014
20230628,194500,4265554002,699,699,699,699,0
20230628,194400,4265554002,699,699,699,699,0
20230628,194300,4265554002,699,699,699,699,0
20230628,194200,4265554002,699,699,699,699,0
20230628,194100,4265554002,699,699,699,699,0
20230628,194000,4265554002,699,699,699,699,0
20230628,193900,4265554002,699,699,699,699,0
20230628,193800,4265554002,699,699,699,699,0
20230628,193700,4265554002,699,699,699,699,0
20230628,193600,4265554002,699,699,699,699,0
20230628,193500,4265554002,699,699,699,699,0
20230628,193400,4265554002,699,699,699,699,0
20230628,193300,4265554002,699,699,699,699,0
20230628,193200,4265554002,699,699,699,699,0
20230628,193100,4265554002,699,699,699,699,0
20230628,193000,4265554002,699,699,699,699,0
20230628,192900,4265554002,699,699,699,699,0
20230628,192800,4265554002,699,699,699,699,0
20230628,192700,4265554002,699,699,699,699,0
20230628,192600,4265554002,699,699,699,699,0
20230628,192500,4265554002,699,699,699,699,0
20230628,192400,4265554002,699,699,699,699,0
20230628,192300,4265554002,699,699,699,699,0
20230628,192200,4265554002,699,699,699,699,0
20230628,192100,4265554002,699,699,699,699,0
20230628,192000,4265554002,699,699,699,699,0
20230628,191900,4265554002,699,699,699,699,0
20230628,191800,4265554002,699,699,699,699,0
20230628,191700,4265554002,699,699,699,699,0
20230628,191600,4265554002,699,699,699,699,47014
20230628,191500,4265554002,699,699,699,699,0
20230628,191400,4265554002,699,699,699,699,0
20230628,191300,4265554002,699,699,699,699,0
20230628,191200,4265554002,699,699,699,699,0
20230628,191100,4265554002,699,699,699,699,0
20230628,191000,4265554002,699,699,699,699,0
20230628,190900,4265554002,699,699,699,699,0
20230628,190800,4265554002,699,699,699,699,0
20230628,190700,4265554002,699,699,699,699,0
20230628,190600,4265554002,699,699,699,699,0
20230628,190500,4265554002,699,699,699,699,0
20230628,190400,4265554002,699,699,699,699,0
20230628,190300,4265554002,699,699,699,699,0
20230628,190200,4265554002,699,699,699,699,0
20230628,190100,4265554002,699,699,699,699,0
20230628,190000,4265554002,699,699,699,699,0
20230628,185900,4265554002,699,699,699,699,0
20230628,185800,4265554002,699,699,699,699,0
20230628,185700,4265554002,699,699,699,699,0
20230628,185600,4265554002,699,699,699,699,0
20230628,185500,4265554002,699,699,699,699,0
20230628,185400,4265554002,699,699,699,699,0
20230628,185300,4265554002,699,699,699,699,0
20230628,185200,4265554002,699,699,699,699,0
20230628,185100,4265554002,699,699,699,699,0
20230628,185000,4265554002,699,699,699,699,0
20230628,184900,4265554002,699,699,699,699,0
20230628,184800,4265554002,699,699,699,699,0
20230628,184700,4265554002,699,699,699,699,0
20230628,184600,4265554002,699,699,699,699,47014
20230628,184500,4265554002,699,699,699,699,0
20230628,184400,4265554002,699,699,699,699,0
20230628,184300,4265554002,699,699,699,699,0
20230628,184200,4265554002,699,699,699,699,0
20230628,184100,4265554002,699,699,699,699,0
20230628,184000,4265554002,699,699,699,699,0
20230628,183900,4265554002,699,699,699,699,0
20230628,183800,4265554002,699,699,699,699,0
20230628,183700,4265554002,699,699,699,699,0
20230628,183600,4265554002,699,699,699,699,0
20230628,183500,4265554002,699,699,699,699,0
20230628,183400,4265554002,699,699,699,699,0
20230628,183300,4265554002,699,699,699,699,0
20230628,183200,4265554002,699,699,699,699,0
20230628,183100,4265554002,699,699,699,699,0
20230628,183000,4265554002,699,699,699,699,0
20230628,182900,4265554002,699,699,699,699,0
20230628,182800,4265554002,699,699,699,699,0
20230628,182700,4265554002,699,699,699,699,0
20230628,182600,4265554002,699,699,699,699,0
20230628,182500,4265554002,699,699,699,699,0
20230628,182400,4265554002,699,699,699,699,0
20230628,182300,4265554002,699,699,699,699,0
20230628,182200,4265554002,699,699,699,699,0
20230628,182100,4265554002,699,699,699,699,0
20230628,182000,4265554002,699,699,699,699,0
20230628,181900,4265554002,699,699,699,699,0
20230628,181800,4265554002,699,699,699,699,0
20230628,181700,4265554002,699,699,699,699,0
20230628,181600,4265554002,699,699,699,699,47014
20230628,181500,4265554002,699,699,699,699,0
20230628,181400,4265554002,699,699,699,699,0
20230628,181300,4265554002,699,699,699,699,0
20230628,181200,4265554002,699,699,699,699,0
20230628,181100,4265554002,699,699,699,699,0
20230628,181000,4265554002,699,699,699,699,0
20230628,180900,4265554002,699,699,699,699,0
20230628,180800,4265554002,699,699,699,699,0
20230628,180700,4265554002,699,699,699,699,0
20230628,180600,4265554002,699,699,699,699,0
20230628,180500,4265554002,699,699,699,699,0
20230628,180400,4265554002,699,699,699,699,0
20230628,180300,4265554002,699,699,699,699,0
20230628,180200,4265554002,699,699,699,699,0
20230628,180100,4265554002,699,699,699,699,0
20230628,180000,4265554002,699,699,699,699,0
20230628,175900,4265554002,699,699,699,699,0
20230628,175800,4265554002,699,699,699,699,0
20230628,175700,4265554002,699,699,699,699,0
20230628,175600,4265554002,699,699,699,699,0
20230628,175500,4265554002,699,699,699,699,0
20230628,175400,4265554002,699,699,699,699,0
20230628,175300,4265554002,699,699,699,699,0
20230628,175200,4265554002,699,699,699,699,0
20230628,175100,4265554002,699,699,699,699,0
20230628,175000,4265554002,699,699,699,699,0
20230628,174900,4265554002,699,699,699,699,0
20230628,174800,4265554002,699,699,699,699,0
20230628,174700,4265554002,699,699,699,699,0
20230628,174600,4265554002,699,699,699,699,47014
20230628,174500,4265554002,699,699,699,699,0
20230628,174400,4265554002,699,699,699,699,0
20230628,174300,4265554002,699,699,699,699,0
20230628,174200,4265554002,699,699,699,699,0
20230628,174100,4265554002,699,699,699,699,0
20230628,174000,4265554002,699,699,699,699,0
20230628,173900,4265554002,699,699,699,699,0
20230628,173800,4265554002,699,699,699,699,0
20230628,173700,4265554002,699,699,699,699,0
20230628,173600,4265554002,699,699,699,699,0
20230628,173500,4265554002,699,699,699,699,0
20230628,173400,4265554002,699,699,699,699,0
20230628,173300,4265554002,699,699,699,699,0
20230628,173200,4265554002,699,699,699,699,0
20230628,173100,4265554002,699,699,699,699,0
20230628,173000,4265554002,699,699,699,699,0
20230628,172900,4265554002,699,699,699,699,0
20230628,172800,4265554002,699,699,699,699,0
20230628,172700,4265554002,699,699,699,699,0
20230628,172600,4265554002,699,699,699,699,0
20230628,172500,4265554002,699,699,699,699,0
20230628,172400,4265554002,699,699,699,699,0
20230628,172300,4265554002,699,699,699,699,0
20230628,172200,4265554002,699,699,699,699,0
20230628,172100,4265554002,699,699,699,699,0
20230628,172000,4265554002,699,699,699,699,0
20230628,171900,4265554002,699,699,699,699,0
20230628,171800,4265554002,699,699,699,699,0
20230628,171700,4265554002,699,699,699,699,0
20230628,171600,4265554002,699,699,699,699,47014
20230628,171500,4265554002,699,699,699,699,0
20230628,171400,4265554002,699,699,699,699,0
20230628,171300,4265554002,699,699,699,699,0
20230628,171200,4265554002,699,699,699,699,0
20230628,171100,4265554002,699,699,699,699,0
20230628,171000,4265554002,699,699,699,699,0
20230628,170900,4265554002,699,699,699,699,0
20230628,170800,4265554002,699,699,699,699,0
20230628,170700,4265554002,699,699,699,699,0
20230628,170600,4265554002,699,699,699,699,0
20230628,170500,4265554002,699,699,699,699,0
20230628,170400,4265554002,699,699,699,699,0
20230628,170300,4265554002,699,699,699,699,0
20230628,170200,4265554002,699,699,699,699,0
20230628,170100,4265554002,699,699,699,699,0
20230628,170000,4265554002,699,699,699,699,0
20230628,165900,4265554002,699,699,699,699,0
20230628,165800,4265554002,699,699,699,699,0
20230628,165700,4265554002,699,699,699,699,0
20230628,165600,4265554002,699,699,699,699,0
20230628,165500,4265554002,699,699,699,699,0
20230628,165400,4265554002,699,699,699,699,0
20230628,165300,4265554002,699,699,699,699,0
20230628,165200,4265554002,699,699,699,699,0
20230628,165100,4265554002,699,699,699,699,0
20230628,165000,4265554002,699,699,699,699,0
20230628,164900,4265554002,699,699,699,699,0
20230628,164800,4265554002,699,699,699,699,0
20230628,164700,4265554002,699,699,699,699,0
20230628,164600,4265554002,699,699,699,699,47014
20230628,164500,4265554002,699,699,699,699,0
20230628,164400,4265554002,699,699,699,699,0
20230628,164300,4265554002,699,699,699,699,0
20230628,164200,4265554002,699,699,699,699,0
20230628,164100,4265554002,699,699,699,699,0
20230628,164000,4265554002,699,699,699,699,0
20230628,163900,4265554002,699,699,699,699,0
20230628,163800,4265554002,699,699,699,699,0
20230628,163700,4265554002,699,699,699,699,0
20230628,163600,4265554002,699,699,699,699,0
20230628,163500,4265554002,699,699,699,699,0
20230628,163400,4265554002,699,699,699,699,0
20230628,163300,4265554002,699,699,699,699,0
20230628,163200,4265554002,699,699,699,699,0
20230628,163100,4265554002,699,699,699,699,0
20230628,163000,4265554002,699,699,699,699,0
20230628,162900,4265554002,699,699,699,699,0
20230628,162800,4265554002,699,699,699,699,0
20230628,162700,4265554002,699,699,699,699,0
20230628,162600,4265554002,699,699,699,699,0
20230628,162500,4265554002,699,699,699,699,0
20230628,162400,4265554002,699,699,699,699,0
20230628,162300,4265554002,699,699,699,699,0
20230628,162200,4265554002,699,699,699,699,0
20230628,162100,4265554002,699,699,699,699,0
20230628,162000,4265554002,699,699,699,699,0
20230628,161900,4265554002,699,699,699,699,0
20230628,161800,4265554002,699,699,699,699,0
20230628,161700,4265554002,699,699,699,699,0
20230628,161600,4265554002,699,699,699,699,47014
20230628,161500,4265554002,699,699,699,699,0
20230628,161400,4265554002,699,699,699,699,0
20230628,161300,4265554002,699,699,699,699,0
20230628,161200,4265554002,699,699,699,699,0
20230628,161100,4265554002,699,699,699,699,0
20230628,161000,4265554002,699,699,699,699,0
20230628,160900,4265554002,699,699,699,699,0
20230628,160800,4265554002,699,699,699,699,0
20230628,160700,4265554002,699,699,699,699,0
20230628,160600,4265554002,699,699,699,699,0
20230628,160500,4265554002,699,699,699,699,0
20230628,160400,4265554002,699,699,699,699,0
20230628,160300,4265554002,699,699,699,699,0
20230628,160200,4265554002,699,699,699,699,0
20230628,160100,4265554002,699,699,699,699,0
20230628,160000,4265554002,699,699,699,699,0
20230628,155900,4265554002,699,699,699,699,0
20230628,155800,4265554002,699,699,699,699,0
20230628,155700,4265554002,699,699,699,699,0
20230628,155600,4265554002,699,699,699,699,0
20230628,155500,4265554002,699,699,699,699,0
20230628,155400,4265554002,699,699,699,699,0
20230628,155300,4265554002,699,699,699,699,0
20230628,155200,4265554002,699,699,699,699,0
20230628,155100,4265554002,699,699,699,699,0
20230628,155000,4265554002,699,699,699,699,0
20230628,154900,4265554002,699,699,699,699,0
20230628,154800,4265554002,699,699,699,699,0
20230628,154700,4265554002,699,699,699,699,0
20230628,154600,4265554002,699,699,699,699,47014
20230628,154500,4265554002,699,699,699,699,0
20230628,154400,4265554002,699,699,699,699,0
20230628,154300,4265554002,699,699,699,699,0
20230628,154200,4265554002,699,699,699,699,0
20230628,154100,4265554002,699,699,699,699,0
20230628,154000,4265554002,699,699,699,699,0
20230628,153900,4265554002,699,699,699,699,0
20230628,153800,4265554002,699,699,699,699,0
20230628,153700,4265554002,699,699,699,699,0
20230628,153600,4265554002,699,699,699,699,0
20230628,153500,4265554002,699,699,699,699,0
20230628,153400,4265554002,699,699,699,699,0
20230628,153300,4265554002,699,699,699,699,0
20230628,153200,4265554002,699,699,699,699,0
20230628,153100,4265554002,699,699,699,699,0
20230628,153000,4265554002,699,699,699,699,47014
20230628,152900,4232691216,700,700,700,700,0
20230628,152800,4232691216,700,700,700,700,0
20230628,152700,4232691216,700,700,700,700,0
20230628,152600,4232691216,700,700,700,700,0
20230628,152500,4232691216,700,700,700,700,0
20230628,152400,4232691216,700,700,700,700,0
20230628,152300,4232691216,700,700,700,700,0
20230628,152200,4232691216,700,700,700,700,0
20230628,152100,4232691216,700,700,700,700,0
20230628,152000,4232691216,700,700,700,700,0
20230628,151900,4232691216,700,698,701,697,20014
20230628,151800,4218687601,697,701,701,697,3603
20230628,151700,4216167495,701,703,703,701,807
20230628,151600,4215601582,697,704,704,696,22781
20230628,151500,4199659662,702,704,705,702,7670
20230628,151400,4194263081,705,701,705,701,7300
20230628,151300,4189133007,700,702,702,700,12787
20230628,151200,4180172964,702,704,704,702,7709
20230628,151100,4174759094,703,702,704,701,10787
20230628,151000,4167189779,701,702,703,701,41766
20230628,150900,4137869534,703,703,703,702,7555
20230628,150800,4132558375,703,702,703,700,11643
20230628,150700,4124381800,701,700,701,700,15710
20230628,150600,4113378955,699,698,699,698,15673
20230628,150500,4102429365,699,699,699,697,8329
20230628,150400,4096615693,699,696,699,696,27016
20230628,150300,4077783105,696,696,696,696,175
20230628,150200,4077661305,696,695,696,695,3624
20230628,150100,4075142453,695,695,696,695,11283
20230628,150000,4067299795,695,696,696,695,2012
20230628,145900,4065900195,695,695,696,694,4305
20230628,145800,4062911826,695,696,696,695,3249
20230628,145700,4060652589,696,695,696,695,272
20230628,145600,4060463340,695,695,695,695,10956
20230628,145500,4052848920,695,695,695,695,5000
20230628,145400,4049373920,694,694,695,694,640
20230628,145300,4048929738,693,693,694,693,8666
20230628,145200,4042920037,694,695,695,694,1431
20230628,145100,4041926788,693,694,694,693,1221
20230628,145000,4041080567,693,693,695,693,1574
20230628,144900,4039988897,693,695,695,693,1121
20230628,144800,4039211754,693,693,693,693,101
20230628,144700,4039141761,695,694,695,692,13560
20230628,144600,4029743584,695,695,695,695,20
20230628,144500,4029729684,695,693,695,693,34
20230628,144400,4029706094,693,695,695,693,618
20230628,144300,4029277788,695,696,696,694,18274
20230628,144200,4016581571,696,697,697,696,2952
20230628,144100,4014526856,696,697,698,696,19034
20230628,144000,4001266925,696,697,697,696,4124
20230628,143900,3998393375,697,696,697,695,2727
20230628,143800,3996494715,696,696,697,696,11185
20230628,143700,3988709608,695,695,695,694,91047
20230628,143600,3925508227,695,695,695,694,9428
20230628,143500,3918962807,695,694,695,694,6140
20230628,143400,3914701267,695,694,695,694,3274
20230628,143300,3912427290,694,694,694,694,95
20230628,143200,3912361360,694,694,694,694,9602
20230628,143100,3905697572,690,692,694,690,35722
20230628,143000,3881033385,694,693,694,693,3757
20230628,142900,3878429237,694,693,694,693,1000
20230628,142800,3877735817,693,693,693,693,1
20230628,142700,3877735124,694,693,694,693,19
20230628,142600,3877721956,693,693,694,692,2533
20230628,142500,3875968080,694,693,694,693,14253
20230628,142400,3866090749,693,693,693,692,2572
20230628,142300,3864310353,692,691,692,691,5437
20230628,142200,3860550186,690,691,691,690,234
20230628,142100,3860388712,690,691,691,690,240
20230628,142000,3860223001,690,690,691,690,1261
20230628,141900,3859352106,689,691,691,689,92
20230628,141800,3859288588,691,692,692,689,981
20230628,141700,3858611473,692,692,693,692,16
20230628,141600,3858600400,689,691,692,689,13666
20230628,141500,3849181998,691,695,695,691,6237
20230628,141400,3844867517,694,695,697,694,3489
20230628,141300,3842443915,695,696,697,695,2640
20230628,141200,3840608276,697,696,697,696,437
20230628,141100,3840303805,696,697,697,696,1873
20230628,141000,3839000068,697,698,698,696,4070
20230628,140900,3836166244,698,698,698,696,6432
20230628,140800,3831677802,696,695,696,695,5187
20230628,140700,3828071737,696,696,696,696,0
20230628,140600,3828071737,696,695,696,694,1041
20230628,140500,3827349256,694,692,695,692,15373
20230628,140400,3816672963,694,692,694,692,7345
20230628,140300,3811584110,694,693,694,692,12199
20230628,140200,3803130295,693,691,693,691,229
20230628,140100,3802971708,693,693,693,693,528
20230628,140000,3802605804,693,691,693,691,6391
20230628,135900,3798184619,691,690,691,690,12435
20230628,135800,3789604468,690,690,690,690,720
20230628,135700,3789107668,690,690,690,690,6648
20230628,135600,3784520548,690,689,690,689,1313
20230628,135500,3783615839,687,689,689,687,3390
20230628,135400,3781281875,689,689,689,689,1000
20230628,135300,3780592875,689,688,689,686,58057
20230628,135200,3740749777,688,689,689,688,5392
20230628,135100,3737039317,689,689,689,689,3493
20230628,135000,3734632640,689,689,689,689,4186
20230628,134900,3731748486,690,690,690,688,5007
20230628,134800,3728301155,690,690,690,690,53
20230628,134700,3728264585,690,690,690,689,742
20230628,134600,3727753005,690,689,690,689,7258
20230628,134500,3722752207,689,690,690,689,140
20230628,134400,3722655608,688,688,690,688,1691
20230628,134300,3721490747,688,688,688,688,600
20230628,134200,3721077947,689,687,689,687,11371
20230628,134100,3713265370,687,690,690,687,6696
20230628,134000,3708662597,689,689,689,689,257
20230628,133900,3708485524,690,688,690,688,32
20230628,133800,3708463465,688,689,689,688,1000
20230628,133700,3707775365,690,688,690,687,1989
20230628,133600,3706407289,688,689,689,688,15601
20230628,133500,3695671132,689,690,690,689,26
20230628,133400,3695653213,689,690,690,689,525
20230628,133300,3695291088,690,690,690,689,270
20230628,133200,3695104934,689,690,690,689,15440
20230628,133100,3684466758,690,690,690,689,3992
20230628,133000,3681715222,690,690,690,690,3564
20230628,132900,3679256062,690,690,690,690,819
20230628,132800,3678690952,690,693,693,689,7205
20230628,132700,3673721390,693,693,693,690,1223
20230628,132600,3672876924,693,693,693,693,4
20230628,132500,3672874152,693,693,693,693,200
20230628,132400,3672735552,693,692,693,691,672
20230628,132300,3672271174,693,692,693,692,33
20230628,132200,3672248320,693,689,693,689,29743
20230628,132100,3651726233,689,689,689,689,860
20230628,132000,3651133693,689,690,690,687,2698
20230628,131900,3649273711,690,689,690,687,13514
20230628,131800,3639974043,689,689,689,688,1749
20230628,131700,3638769081,690,690,690,689,4058
20230628,131600,3635973085,690,690,690,690,618
20230628,131500,3635546665,689,689,689,689,2097
20230628,131400,3634101832,688,688,689,687,12155
20230628,131300,3625749886,688,688,688,688,300
20230628,131200,3625543486,689,688,689,687,2018
20230628,131100,3624155894,687,690,690,687,11862
20230628,131000,3615991150,690,689,690,689,2292
20230628,130900,3614410777,689,690,690,688,6386
20230628,130800,3610009600,689,692,692,689,34272
20230628,130700,3586360174,694,693,694,692,1145
20230628,130600,3585567341,693,691,693,690,15439
20230628,130500,3574913990,690,694,694,690,23732
20230628,130400,3558508544,693,694,695,693,7300
20230628,130300,3553447468,695,694,695,694,1337
20230628,130200,3552519050,695,695,696,695,19731
20230628,130100,3538801004,696,696,696,695,2788
20230628,130000,3536862558,696,697,697,696,2397
20230628,125900,3535191887,695,695,695,695,596
20230628,125800,3534777667,695,695,695,695,7000
20230628,125700,3529912667,694,695,695,694,4100
20230628,125600,3527067167,695,695,695,695,3520
20230628,125500,3524620767,694,694,695,694,1208
20230628,125400,3523782397,695,693,695,693,14725
20230628,125300,3513553070,693,692,693,692,1405
20230628,125200,3512579485,693,693,693,693,10154
20230628,125100,3505542763,693,693,693,693,1337
20230628,125000,3504616222,693,692,693,692,8414
20230628,124900,3498789774,692,691,692,691,8216
20230628,124800,3493111537,693,693,693,692,2488
20230628,124700,3491389443,693,693,693,691,16530
20230628,124600,3479961683,693,695,695,693,6518
20230628,124500,3475441703,696,697,697,695,14067
20230628,124400,3465664912,696,698,698,696,402
20230628,124300,3465384946,695,697,698,695,23026
20230628,124200,3449368579,698,698,698,697,5149
20230628,124100,3445777577,698,698,699,697,3783
20230628,124000,3443134522,697,698,698,697,3357
20230628,123900,3440792415,698,698,698,698,1781
20230628,123800,3439549277,698,698,698,698,11002
20230628,123700,3431869881,698,698,698,698,100
20230628,123600,3431800081,698,697,698,696,1301
20230628,123500,3430893429,698,696,698,696,914
20230628,123400,3430256742,699,695,699,695,11000
20230628,123300,3422600014,697,697,697,697,202
20230628,123200,3422459220,695,697,697,695,5769
20230628,123100,3418449709,697,695,697,695,3673
20230628,123000,3415891880,695,697,698,695,14687
20230628,122900,3405683191,698,698,698,698,1687
20230628,122800,3404505665,698,698,698,698,11502
20230628,122700,3396477269,699,696,699,696,5298
20230628,122600,3392782698,696,695,696,694,3065
20230628,122500,3390652573,695,694,695,694,746
20230628,122400,3390134748,694,694,695,694,1747
20230628,122300,3388920661,694,696,696,694,7013
20230628,122200,3384046957,697,697,697,695,524
20230628,122100,3383682249,695,698,698,695,3843
20230628,122000,3381009238,695,699,699,695,18984
20230628,121900,3367807508,699,698,699,696,15134
20230628,121800,3357262454,699,700,700,696,11132
20230628,121700,3349488142,699,699,701,699,16782
20230628,121600,3337748021,699,698,700,698,3677
20230628,121500,3335177948,699,699,699,698,15505
20230628,121400,3324350018,698,696,699,696,8988
20230628,121300,3318086692,696,697,697,695,17003
20230628,121200,3306254285,697,697,697,696,880
20230628,121100,3305641391,697,697,697,695,4947
20230628,121000,3302201942,697,696,698,696,6312
20230628,120900,3297806570,696,693,696,693,12448
20230628,120800,3289158197,694,694,694,693,2325
20230628,120700,3287545567,694,694,694,694,1026
20230628,120600,3286833523,694,694,694,694,436
20230628,120500,3286530939,694,693,694,692,2018
20230628,120400,3285133520,693,694,694,693,674
20230628,120300,3284666174,694,694,694,693,434
20230628,120200,3284365252,694,693,694,693,1228
20230628,120100,3283513530,693,694,694,691,2878
20230628,120000,3281523464,694,694,694,690,1788
20230628,115900,3280288002,693,692,693,690,9735
20230628,115800,3273550249,693,693,693,693,1007
20230628,115700,3272852398,693,692,693,692,4349
20230628,115600,3269838551,693,694,694,693,2745
20230628,115500,3267935547,694,693,694,692,4290
20230628,115400,3264965137,694,694,694,693,2219
20230628,115300,3263427269,694,694,694,693,2764
20230628,115200,3261511053,695,695,695,693,6849
20230628,115100,3256761467,695,696,696,693,2090
20230628,115000,3255310841,695,694,696,692,18414
20230628,114900,3242547649,696,695,696,695,5389
20230628,114800,3238799615,696,695,697,695,17083
20230628,114700,3226923035,695,694,695,694,10992
20230628,114600,3219294579,694,694,694,694,1942
20230628,114500,3217946831,694,694,694,694,11632
20230628,114400,3209874223,694,694,694,694,2100
20230628,114300,3208416823,694,694,694,694,10501
20230628,114200,3201129129,695,694,695,694,2947
20230628,114100,3199083893,694,693,694,692,5726
20230628,114000,3195116630,694,694,694,693,7827
20230628,113900,3189691792,694,693,694,693,310
20230628,113800,3189476752,693,693,693,693,668
20230628,113700,3189013828,692,694,694,692,1206
20230628,113600,3188179240,692,693,694,692,3012
20230628,113500,3186089576,693,692,694,692,10814
20230628,113400,3178597100,691,691,691,690,1169
20230628,113300,3177789923,691,691,691,690,3846
20230628,113200,3175132464,690,692,692,690,5215
20230628,113100,3171529163,691,692,692,691,357
20230628,113000,3171282418,692,690,692,690,6943
20230628,112900,3166483885,692,694,694,690,25749
20230628,112800,3148668449,693,694,694,693,6499
20230628,112700,3144164337,694,694,694,693,7739
20230628,112600,3138800190,694,695,696,693,15930
20230628,112500,3127739384,696,696,696,694,13002
20230628,112400,3118704216,696,695,696,694,35816
20230628,112300,3093793353,695,693,695,692,46794
20230628,112200,3061338312,694,692,694,692,28891
20230628,112100,3041325477,690,689,692,689,19094
20230628,112000,3028153426,688,689,689,688,2917
20230628,111900,3026143638,689,688,689,687,6789
20230628,111800,3021475185,688,689,689,687,5299
20230628,111700,3017829535,686,688,690,686,21082
20230628,111600,3003336077,689,686,689,685,6391
20230628,111500,2998944151,686,685,686,684,308
20230628,111400,2998733254,685,683,685,683,29809
20230628,111300,2978355916,684,687,687,684,12868
20230628,111200,2969543826,688,684,688,682,45397
20230628,111100,2938469824,684,686,686,683,10764
20230628,111000,2931102263,686,685,686,684,867
20230628,110900,2930507834,684,683,684,682,19398
20230628,110800,2917261760,683,684,686,683,21537
20230628,110700,2902539280,684,684,686,683,7762
20230628,110600,2897229537,682,684,684,682,5481
20230628,110500,2893485544,682,684,686,682,12766
20230628,110400,2884754218,684,684,684,683,2750
20230628,110300,2882874218,683,682,683,682,5287
20230628,110200,2879268163,682,684,685,682,2816
20230628,110100,2877344938,684,683,684,683,3989
20230628,110000,2874616635,682,682,682,681,11893
20230628,105900,2866506981,682,681,682,681,273
20230628,105800,2866320800,682,683,684,681,9262
20230628,105700,2860009692,683,683,684,681,12760
20230628,105600,2851311967,683,689,689,681,67972
20230628,105500,2804804412,688,687,689,687,7698
20230628,105400,2799509121,687,686,687,685,3204
20230628,105300,2797311641,686,686,687,685,3917
20230628,105200,2794625821,685,685,687,685,13332
20230628,105100,2785486526,686,686,687,685,8926
20230628,105000,2779364277,686,687,687,685,35135
20230628,104900,2755260509,687,684,687,684,13203
20230628,104800,2746203727,685,684,685,683,5947
20230628,104700,2742133051,681,684,688,681,34221
20230628,104600,2718728978,683,680,683,680,30402
20230628,104500,2698023190,680,676,681,670,159583
20230628,104400,2590412477,676,683,683,676,44303
20230628,104300,2560303682,682,683,684,682,6078
20230628,104200,2556155841,682,687,687,681,72610
20230628,104100,2506500391,687,685,688,685,27457
20230628,104000,2487640405,685,681,685,676,75695
20230628,103900,2436231505,680,687,688,679,170784
20230628,103800,2319801725,687,687,690,686,23857
20230628,103700,2303421711,687,687,687,686,49531
20230628,103600,2269429162,687,691,691,687,49705
20230628,103500,2235221843,691,700,700,689,486786
20230628,103400,1898107936,699,699,699,698,2357
20230628,103300,1896460503,699,700,700,699,8910
20230628,103200,1890232392,700,700,700,700,1560
20230628,103100,1889140392,700,701,701,700,1197
20230628,103000,1888302073,701,700,701,700,1014
20230628,102900,1887592159,699,702,702,699,14849
20230628,102800,1877197713,701,701,703,700,8340
20230628,102700,1871357216,703,700,703,700,7674
20230628,102600,1865979782,700,700,700,699,12365
20230628,102500,1857324332,700,698,700,698,3454
20230628,102400,1854910748,698,699,699,698,14089
20230628,102300,1845067530,698,697,698,697,6466
20230628,102200,1840554274,696,696,698,696,4005
20230628,102100,1837766243,696,696,697,696,56740
20230628,102000,1798275198,696,697,697,695,22264
20230628,101900,1782793494,696,698,699,696,66461
20230628,101800,1736486283,698,698,699,698,36577
20230628,101700,1710947820,698,701,701,698,78285
20230628,101600,1656181643,700,702,702,700,107822
20230628,101500,1580688525,702,701,702,701,18258
20230628,101400,1567889379,701,702,702,701,30977
20230628,101300,1546174351,702,702,702,701,10788
20230628,101200,1538603484,703,704,704,703,8586
20230628,101100,1532565566,703,703,705,703,13815
20230628,101000,1522853599,703,703,703,702,3185
20230628,100900,1520614597,703,703,704,703,12742
20230628,100800,1511656771,703,704,704,702,1781
20230628,100700,1510403727,704,704,704,703,10308
20230628,100600,1503157133,704,704,704,703,16495
20230628,100500,1491546102,705,705,706,704,20696
20230628,100400,1476940462,705,703,707,702,19899
20230628,100300,1462937871,703,703,703,703,11697
20230628,100200,1454714880,703,703,704,702,30947
20230628,100100,1432956418,704,704,707,703,9257
20230628,100000,1426436236,708,701,708,701,34551
20230628,095900,1402111838,702,700,702,700,44798
20230628,095800,1370699977,701,701,701,700,11491
20230628,095700,1362645313,701,702,702,701,18158
20230628,095600,1349916151,701,704,704,701,88617
20230628,095500,1287791480,701,704,704,701,91592
20230628,095400,1223463042,703,703,704,703,14597
20230628,095300,1213199738,703,705,705,703,8832
20230628,095200,1206989693,705,704,705,704,6359
20230628,095100,1202508835,704,704,704,703,17320
20230628,095000,1190316055,704,705,705,704,9063
20230628,094900,1183935599,705,706,706,705,3350
20230628,094800,1181573800,706,706,706,704,30306
20230628,094700,1160211593,707,707,707,706,3696
20230628,094600,1157599791,707,706,707,705,17970
20230628,094500,1144926308,706,705,707,705,7326
20230628,094400,1139754732,705,705,705,705,4057
20230628,094300,1136894547,704,705,706,704,9710
20230628,094200,1130049517,706,705,707,705,4347
20230628,094100,1126980135,705,704,705,704,8331
20230628,094000,1121107280,704,704,705,704,18175
20230628,093900,1108311757,704,705,705,704,27594
20230628,093800,1088868799,705,705,707,703,47533
20230628,093700,1055394273,705,706,706,704,36876
20230628,093600,1029398540,706,708,709,706,14095
20230628,093500,1019437302,709,710,710,708,8893
20230628,093400,1013132236,710,706,710,705,30122
20230628,093300,991886705,706,707,708,706,42412
20230628,093200,961927794,708,711,711,707,60131
20230628,093100,919297391,711,712,713,711,11570
20230628,093000,911066883,714,712,714,712,9373
20230628,092900,904387823,712,708,712,708,10311
20230628,092800,897072264,708,709,709,708,35130
20230628,092700,872186904,709,711,711,708,43835
20230628,092600,841084603,710,712,712,710,10874
20230628,092500,833353175,712,711,712,711,2683
20230628,092400,831445053,711,712,712,710,22303
20230628,092300,815599163,712,713,713,711,28885
20230628,092200,795046581,714,712,714,712,8496
20230628,092100,788989911,713,714,714,712,11926
20230628,092000,780494999,713,714,715,712,22983
20230628,091900,764102030,714,714,715,714,6993
20230628,091800,759108857,714,717,717,714,30098
20230628,091700,737580418,717,716,718,716,6322
20230628,091600,733048348,717,720,720,716,22680
20230628,091500,716766658,720,716,720,715,10641
20230628,091400,709129148,715,715,717,715,5138
20230628,091300,705452917,716,714,716,714,8376
20230628,091200,699464893,714,714,715,712,12027
20230628,091100,690883594,717,713,719,713,32999
20230628,091000,667313675,713,711,713,711,23866
20230628,090900,650302531,711,711,711,710,24573
20230628,090800,632837700,710,709,711,708,24482
20230628,090700,615458084,709,712,714,709,40553
20230628,090600,586631952,713,710,715,710,35142
20230628,090500,561588282,710,705,711,703,120118
20230628,090400,476507427,702,707,715,701,291623
20230628,090300,270764294,708,712,713,707,90467
20230628,090200,206681575,714,715,716,710,55540
20230628,090100,167080183,712,715,717,711,109812
20230628,090000,88650796,714,726,726,714,122627