KissMeData/340360/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204100,211958571,939,939,939,939,5333
20230628,204000,211958571,939,939,939,939,0
20230628,203900,211958571,939,939,939,939,0
20230628,203800,211958571,939,939,939,939,0
20230628,203700,211958571,939,939,939,939,0
20230628,203600,211958571,939,939,939,939,0
20230628,203500,211958571,939,939,939,939,0
20230628,203400,211958571,939,939,939,939,0
20230628,203300,211958571,939,939,939,939,0
20230628,203200,211958571,939,939,939,939,0
20230628,203100,211958571,939,939,939,939,0
20230628,203000,211958571,939,939,939,939,0
20230628,202900,211958571,939,939,939,939,0
20230628,202800,211958571,939,939,939,939,0
20230628,202700,211958571,939,939,939,939,0
20230628,202600,211958571,939,939,939,939,0
20230628,202500,211958571,939,939,939,939,0
20230628,202400,211958571,939,939,939,939,0
20230628,202300,211958571,939,939,939,939,0
20230628,202200,211958571,939,939,939,939,0
20230628,202100,211958571,939,939,939,939,0
20230628,202000,211958571,939,939,939,939,0
20230628,201900,211958571,939,939,939,939,0
20230628,201800,211958571,939,939,939,939,0
20230628,201700,211958571,939,939,939,939,0
20230628,201600,211958571,939,939,939,939,0
20230628,201500,211958571,939,939,939,939,0
20230628,201400,211958571,939,939,939,939,0
20230628,201300,211958571,939,939,939,939,0
20230628,201200,211958571,939,939,939,939,0
20230628,201100,211958571,939,939,939,939,5333
20230628,201000,211958571,939,939,939,939,0
20230628,200900,211958571,939,939,939,939,0
20230628,200800,211958571,939,939,939,939,0
20230628,200700,211958571,939,939,939,939,0
20230628,200600,211958571,939,939,939,939,0
20230628,200500,211958571,939,939,939,939,0
20230628,200400,211958571,939,939,939,939,0
20230628,200300,211958571,939,939,939,939,0
20230628,200200,211958571,939,939,939,939,0
20230628,200100,211958571,939,939,939,939,0
20230628,200000,211958571,939,939,939,939,0
20230628,195900,211958571,939,939,939,939,0
20230628,195800,211958571,939,939,939,939,0
20230628,195700,211958571,939,939,939,939,0
20230628,195600,211958571,939,939,939,939,0
20230628,195500,211958571,939,939,939,939,0
20230628,195400,211958571,939,939,939,939,0
20230628,195300,211958571,939,939,939,939,0
20230628,195200,211958571,939,939,939,939,0
20230628,195100,211958571,939,939,939,939,0
20230628,195000,211958571,939,939,939,939,0
20230628,194900,211958571,939,939,939,939,0
20230628,194800,211958571,939,939,939,939,0
20230628,194700,211958571,939,939,939,939,0
20230628,194600,211958571,939,939,939,939,0
20230628,194500,211958571,939,939,939,939,0
20230628,194400,211958571,939,939,939,939,0
20230628,194300,211958571,939,939,939,939,0
20230628,194200,211958571,939,939,939,939,0
20230628,194100,211958571,939,939,939,939,5333
20230628,194000,211958571,939,939,939,939,0
20230628,193900,211958571,939,939,939,939,0
20230628,193800,211958571,939,939,939,939,0
20230628,193700,211958571,939,939,939,939,0
20230628,193600,211958571,939,939,939,939,0
20230628,193500,211958571,939,939,939,939,0
20230628,193400,211958571,939,939,939,939,0
20230628,193300,211958571,939,939,939,939,0
20230628,193200,211958571,939,939,939,939,0
20230628,193100,211958571,939,939,939,939,0
20230628,193000,211958571,939,939,939,939,0
20230628,192900,211958571,939,939,939,939,0
20230628,192800,211958571,939,939,939,939,0
20230628,192700,211958571,939,939,939,939,0
20230628,192600,211958571,939,939,939,939,0
20230628,192500,211958571,939,939,939,939,0
20230628,192400,211958571,939,939,939,939,0
20230628,192300,211958571,939,939,939,939,0
20230628,192200,211958571,939,939,939,939,0
20230628,192100,211958571,939,939,939,939,0
20230628,192000,211958571,939,939,939,939,0
20230628,191900,211958571,939,939,939,939,0
20230628,191800,211958571,939,939,939,939,0
20230628,191700,211958571,939,939,939,939,0
20230628,191600,211958571,939,939,939,939,0
20230628,191500,211958571,939,939,939,939,0
20230628,191400,211958571,939,939,939,939,0
20230628,191300,211958571,939,939,939,939,0
20230628,191200,211958571,939,939,939,939,0
20230628,191100,211958571,939,939,939,939,5333
20230628,191000,211958571,939,939,939,939,0
20230628,190900,211958571,939,939,939,939,0
20230628,190800,211958571,939,939,939,939,0
20230628,190700,211958571,939,939,939,939,0
20230628,190600,211958571,939,939,939,939,0
20230628,190500,211958571,939,939,939,939,0
20230628,190400,211958571,939,939,939,939,0
20230628,190300,211958571,939,939,939,939,0
20230628,190200,211958571,939,939,939,939,0
20230628,190100,211958571,939,939,939,939,0
20230628,190000,211958571,939,939,939,939,0
20230628,185900,211958571,939,939,939,939,0
20230628,185800,211958571,939,939,939,939,0
20230628,185700,211958571,939,939,939,939,0
20230628,185600,211958571,939,939,939,939,0
20230628,185500,211958571,939,939,939,939,0
20230628,185400,211958571,939,939,939,939,0
20230628,185300,211958571,939,939,939,939,0
20230628,185200,211958571,939,939,939,939,0
20230628,185100,211958571,939,939,939,939,0
20230628,185000,211958571,939,939,939,939,0
20230628,184900,211958571,939,939,939,939,0
20230628,184800,211958571,939,939,939,939,0
20230628,184700,211958571,939,939,939,939,0
20230628,184600,211958571,939,939,939,939,0
20230628,184500,211958571,939,939,939,939,0
20230628,184400,211958571,939,939,939,939,0
20230628,184300,211958571,939,939,939,939,0
20230628,184200,211958571,939,939,939,939,0
20230628,184100,211958571,939,939,939,939,5333
20230628,184000,211958571,939,939,939,939,0
20230628,183900,211958571,939,939,939,939,0
20230628,183800,211958571,939,939,939,939,0
20230628,183700,211958571,939,939,939,939,0
20230628,183600,211958571,939,939,939,939,0
20230628,183500,211958571,939,939,939,939,0
20230628,183400,211958571,939,939,939,939,0
20230628,183300,211958571,939,939,939,939,0
20230628,183200,211958571,939,939,939,939,0
20230628,183100,211958571,939,939,939,939,0
20230628,183000,211958571,939,939,939,939,0
20230628,182900,211958571,939,939,939,939,0
20230628,182800,211958571,939,939,939,939,0
20230628,182700,211958571,939,939,939,939,0
20230628,182600,211958571,939,939,939,939,0
20230628,182500,211958571,939,939,939,939,0
20230628,182400,211958571,939,939,939,939,0
20230628,182300,211958571,939,939,939,939,0
20230628,182200,211958571,939,939,939,939,0
20230628,182100,211958571,939,939,939,939,0
20230628,182000,211958571,939,939,939,939,0
20230628,181900,211958571,939,939,939,939,0
20230628,181800,211958571,939,939,939,939,0
20230628,181700,211958571,939,939,939,939,0
20230628,181600,211958571,939,939,939,939,0
20230628,181500,211958571,939,939,939,939,0
20230628,181400,211958571,939,939,939,939,0
20230628,181300,211958571,939,939,939,939,0
20230628,181200,211958571,939,939,939,939,0
20230628,181100,211958571,939,939,939,939,5333
20230628,181000,211958571,939,939,939,939,0
20230628,180900,211958571,939,939,939,939,0
20230628,180800,211958571,939,939,939,939,0
20230628,180700,211958571,939,939,939,939,0
20230628,180600,211958571,939,939,939,939,0
20230628,180500,211958571,939,939,939,939,0
20230628,180400,211958571,939,939,939,939,0
20230628,180300,211958571,939,939,939,939,0
20230628,180200,211958571,939,939,939,939,0
20230628,180100,211958571,939,939,939,939,0
20230628,180000,211958571,939,939,939,939,0
20230628,175900,211958571,939,939,939,939,0
20230628,175800,211958571,939,939,939,939,0
20230628,175700,211958571,939,939,939,939,0
20230628,175600,211958571,939,939,939,939,0
20230628,175500,211958571,939,939,939,939,0
20230628,175400,211958571,939,939,939,939,0
20230628,175300,211958571,939,939,939,939,0
20230628,175200,211958571,939,939,939,939,0
20230628,175100,211958571,939,939,939,939,0
20230628,175000,211958571,939,939,939,939,0
20230628,174900,211958571,939,939,939,939,0
20230628,174800,211958571,939,939,939,939,0
20230628,174700,211958571,939,939,939,939,0
20230628,174600,211958571,939,939,939,939,0
20230628,174500,211958571,939,939,939,939,0
20230628,174400,211958571,939,939,939,939,0
20230628,174300,211958571,939,939,939,939,0
20230628,174200,211958571,939,939,939,939,0
20230628,174100,211958571,939,939,939,939,5333
20230628,174000,211958571,939,939,939,939,0
20230628,173900,211958571,939,939,939,939,0
20230628,173800,211958571,939,939,939,939,0
20230628,173700,211958571,939,939,939,939,0
20230628,173600,211958571,939,939,939,939,0
20230628,173500,211958571,939,939,939,939,0
20230628,173400,211958571,939,939,939,939,0
20230628,173300,211958571,939,939,939,939,0
20230628,173200,211958571,939,939,939,939,0
20230628,173100,211958571,939,939,939,939,0
20230628,173000,211958571,939,939,939,939,0
20230628,172900,211958571,939,939,939,939,0
20230628,172800,211958571,939,939,939,939,0
20230628,172700,211958571,939,939,939,939,0
20230628,172600,211958571,939,939,939,939,0
20230628,172500,211958571,939,939,939,939,0
20230628,172400,211958571,939,939,939,939,0
20230628,172300,211958571,939,939,939,939,0
20230628,172200,211958571,939,939,939,939,0
20230628,172100,211958571,939,939,939,939,0
20230628,172000,211958571,939,939,939,939,0
20230628,171900,211958571,939,939,939,939,0
20230628,171800,211958571,939,939,939,939,0
20230628,171700,211958571,939,939,939,939,0
20230628,171600,211958571,939,939,939,939,0
20230628,171500,211958571,939,939,939,939,0
20230628,171400,211958571,939,939,939,939,0
20230628,171300,211958571,939,939,939,939,0
20230628,171200,211958571,939,939,939,939,0
20230628,171100,211958571,939,939,939,939,5333
20230628,171000,211958571,939,939,939,939,0
20230628,170900,211958571,939,939,939,939,0
20230628,170800,211958571,939,939,939,939,0
20230628,170700,211958571,939,939,939,939,0
20230628,170600,211958571,939,939,939,939,0
20230628,170500,211958571,939,939,939,939,0
20230628,170400,211958571,939,939,939,939,0
20230628,170300,211958571,939,939,939,939,0
20230628,170200,211958571,939,939,939,939,0
20230628,170100,211958571,939,939,939,939,0
20230628,170000,211958571,939,939,939,939,0
20230628,165900,211958571,939,939,939,939,0
20230628,165800,211958571,939,939,939,939,0
20230628,165700,211958571,939,939,939,939,0
20230628,165600,211958571,939,939,939,939,0
20230628,165500,211958571,939,939,939,939,0
20230628,165400,211958571,939,939,939,939,0
20230628,165300,211958571,939,939,939,939,0
20230628,165200,211958571,939,939,939,939,0
20230628,165100,211958571,939,939,939,939,0
20230628,165000,211958571,939,939,939,939,0
20230628,164900,211958571,939,939,939,939,0
20230628,164800,211958571,939,939,939,939,0
20230628,164700,211958571,939,939,939,939,0
20230628,164600,211958571,939,939,939,939,0
20230628,164500,211958571,939,939,939,939,0
20230628,164400,211958571,939,939,939,939,0
20230628,164300,211958571,939,939,939,939,0
20230628,164200,211958571,939,939,939,939,0
20230628,164100,211958571,939,939,939,939,5333
20230628,164000,211958571,939,939,939,939,0
20230628,163900,211958571,939,939,939,939,0
20230628,163800,211958571,939,939,939,939,0
20230628,163700,211958571,939,939,939,939,0
20230628,163600,211958571,939,939,939,939,0
20230628,163500,211958571,939,939,939,939,0
20230628,163400,211958571,939,939,939,939,0
20230628,163300,211958571,939,939,939,939,0
20230628,163200,211958571,939,939,939,939,0
20230628,163100,211958571,939,939,939,939,0
20230628,163000,211958571,939,939,939,939,0
20230628,162900,211958571,939,939,939,939,0
20230628,162800,211958571,939,939,939,939,0
20230628,162700,211958571,939,939,939,939,0
20230628,162600,211958571,939,939,939,939,0
20230628,162500,211958571,939,939,939,939,0
20230628,162400,211958571,939,939,939,939,0
20230628,162300,211958571,939,939,939,939,0
20230628,162200,211958571,939,939,939,939,0
20230628,162100,211958571,939,939,939,939,0
20230628,162000,211958571,939,939,939,939,0
20230628,161900,211958571,939,939,939,939,0
20230628,161800,211958571,939,939,939,939,0
20230628,161700,211958571,939,939,939,939,0
20230628,161600,211958571,939,939,939,939,0
20230628,161500,211958571,939,939,939,939,0
20230628,161400,211958571,939,939,939,939,0
20230628,161300,211958571,939,939,939,939,0
20230628,161200,211958571,939,939,939,939,0
20230628,161100,211958571,939,939,939,939,5333
20230628,161000,211958571,939,939,939,939,0
20230628,160900,211958571,939,939,939,939,0
20230628,160800,211958571,939,939,939,939,0
20230628,160700,211958571,939,939,939,939,0
20230628,160600,211958571,939,939,939,939,0
20230628,160500,211958571,939,939,939,939,0
20230628,160400,211958571,939,939,939,939,0
20230628,160300,211958571,939,939,939,939,0
20230628,160200,211958571,939,939,939,939,0
20230628,160100,211958571,939,939,939,939,0
20230628,160000,211958571,939,939,939,939,0
20230628,155900,211958571,939,939,939,939,0
20230628,155800,211958571,939,939,939,939,0
20230628,155700,211958571,939,939,939,939,0
20230628,155600,211958571,939,939,939,939,0
20230628,155500,211958571,939,939,939,939,0
20230628,155400,211958571,939,939,939,939,0
20230628,155300,211958571,939,939,939,939,0
20230628,155200,211958571,939,939,939,939,0
20230628,155100,211958571,939,939,939,939,0
20230628,155000,211958571,939,939,939,939,0
20230628,154900,211958571,939,939,939,939,0
20230628,154800,211958571,939,939,939,939,0
20230628,154700,211958571,939,939,939,939,0
20230628,154600,211958571,939,939,939,939,0
20230628,154500,211958571,939,939,939,939,0
20230628,154400,211958571,939,939,939,939,0
20230628,154300,211958571,939,939,939,939,0
20230628,154200,211958571,939,939,939,939,0
20230628,154100,211958571,939,939,939,939,5333
20230628,154000,211958571,939,939,939,939,0
20230628,153900,211958571,939,939,939,939,0
20230628,153800,211958571,939,939,939,939,0
20230628,153700,211958571,939,939,939,939,0
20230628,153600,211958571,939,939,939,939,0
20230628,153500,211958571,939,939,939,939,0
20230628,153400,211958571,939,939,939,939,0
20230628,153300,211958571,939,939,939,939,0
20230628,153200,211958571,939,939,939,939,0
20230628,153100,211958571,939,939,939,939,0
20230628,153000,211958571,939,939,939,939,5333
20230628,152900,206950884,939,939,939,939,0
20230628,152800,206950884,939,939,939,939,0
20230628,152700,206950884,939,939,939,939,0
20230628,152600,206950884,939,939,939,939,0
20230628,152500,206950884,939,939,939,939,0
20230628,152400,206950884,939,939,939,939,0
20230628,152300,206950884,939,939,939,939,0
20230628,152200,206950884,939,939,939,939,0
20230628,152100,206950884,939,939,939,939,0
20230628,152000,206950884,939,939,939,939,0
20230628,151900,206950884,939,935,939,935,445
20230628,151800,206534805,935,935,935,935,0
20230628,151700,206534805,935,935,935,935,8
20230628,151600,206527325,939,939,939,939,0
20230628,151500,206527325,939,939,939,939,0
20230628,151400,206527325,939,939,939,939,0
20230628,151300,206527325,939,938,939,938,39
20230628,151200,206490742,930,930,930,930,0
20230628,151100,206490742,930,930,930,930,0
20230628,151000,206490742,930,930,930,930,0
20230628,150900,206490742,930,930,930,930,0
20230628,150800,206490742,930,930,930,930,0
20230628,150700,206490742,930,935,935,930,500
20230628,150600,206025278,945,939,945,939,358
20230628,150500,205687234,930,935,935,930,3161
20230628,150400,202745572,940,940,940,940,0
20230628,150300,202745572,940,940,940,940,0
20230628,150200,202745572,940,940,940,940,82
20230628,150100,202668492,934,934,934,934,0
20230628,150000,202668492,934,934,934,934,0
20230628,145900,202668492,934,934,934,934,200
20230628,145800,202481692,934,940,940,934,1401
20230628,145700,201169409,943,943,943,943,1
20230628,145600,201168466,942,943,943,942,339
20230628,145500,200849080,943,942,943,942,138
20230628,145400,200718984,942,937,942,937,766
20230628,145300,199997552,937,940,940,937,972
20230628,145200,199086677,940,940,940,940,38
20230628,145100,199050957,940,937,940,937,1124
20230628,145000,197994793,937,938,938,937,1368
20230628,144900,196712638,940,940,940,940,0
20230628,144800,196712638,940,940,940,940,0
20230628,144700,196712638,940,941,941,940,1328
20230628,144600,195464017,941,941,941,941,100
20230628,144500,195369917,942,942,942,942,0
20230628,144400,195369917,942,937,943,937,1265
20230628,144300,194178737,937,937,937,937,0
20230628,144200,194178737,937,937,937,937,0
20230628,144100,194178737,937,937,937,937,19
20230628,144000,194160934,937,937,937,937,19
20230628,143900,194143131,937,937,937,937,0
20230628,143800,194143131,937,937,937,937,1
20230628,143700,194142194,940,940,940,940,0
20230628,143600,194142194,940,941,941,940,570
20230628,143500,193606294,941,941,941,941,891
20230628,143400,192767863,941,941,942,941,201
20230628,143300,192578721,941,941,941,941,0
20230628,143200,192578721,941,941,941,941,93
20230628,143100,192491208,940,936,940,936,2531
20230628,143000,190113705,936,936,936,936,13
20230628,142900,190101537,935,935,935,935,0
20230628,142800,190101537,935,935,935,935,15
20230628,142700,190087512,934,937,937,934,882
20230628,142600,189261924,937,937,937,937,0
20230628,142500,189261924,937,935,937,934,359
20230628,142400,188926160,935,935,935,935,0
20230628,142300,188926160,935,935,935,935,0
20230628,142200,188926160,935,935,935,935,220
20230628,142100,188720460,935,935,935,935,10
20230628,142000,188711110,934,934,934,934,0
20230628,141900,188711110,934,934,934,934,0
20230628,141800,188711110,934,934,934,934,0
20230628,141700,188711110,934,934,934,934,0
20230628,141600,188711110,934,934,934,934,1
20230628,141500,188710176,932,932,932,932,0
20230628,141400,188710176,932,932,932,932,0
20230628,141300,188710176,932,932,932,932,0
20230628,141200,188710176,932,932,932,932,0
20230628,141100,188710176,932,937,937,932,260
20230628,141000,188467451,936,936,936,936,0
20230628,140900,188467451,936,939,939,936,1530
20230628,140800,187032581,939,940,940,939,630
20230628,140700,186440461,940,945,945,940,4606
20230628,140600,182109505,941,941,941,941,1001
20230628,140500,181167564,947,946,947,946,550
20230628,140400,180646774,948,942,948,942,1661
20230628,140300,179078270,947,947,947,947,99
20230628,140200,178984517,949,948,949,947,2193
20230628,140100,176904269,949,943,949,943,5569
20230628,140000,171630776,947,947,947,947,0
20230628,135900,171630776,947,945,947,945,1803
20230628,135800,169923716,947,947,947,947,393
20230628,135700,169551545,949,939,949,939,2076
20230628,135600,167590621,939,935,939,935,2465
20230628,135500,165279098,935,932,935,932,2005
20230628,135400,163407913,931,931,931,931,500
20230628,135300,162942413,933,933,933,933,537
20230628,135200,162441392,933,933,933,933,9
20230628,135100,162432995,933,933,933,933,39
20230628,135000,162396608,930,930,930,930,400
20230628,134900,162024608,930,930,930,930,0
20230628,134800,162024608,930,930,930,930,0
20230628,134700,162024608,930,930,930,930,0
20230628,134600,162024608,930,930,930,930,0
20230628,134500,162024608,930,930,930,930,124
20230628,134400,161909288,930,929,930,929,279
20230628,134300,161649921,929,929,929,929,0
20230628,134200,161649921,929,929,929,929,0
20230628,134100,161649921,929,929,929,929,0
20230628,134000,161649921,929,929,929,929,0
20230628,133900,161649921,929,929,929,929,1
20230628,133800,161648992,928,928,928,928,196
20230628,133700,161467104,927,927,927,927,100
20230628,133600,161374404,928,928,928,928,0
20230628,133500,161374404,928,928,928,928,0
20230628,133400,161374404,928,928,928,928,0
20230628,133300,161374404,928,928,928,928,0
20230628,133200,161374404,928,928,928,928,0
20230628,133100,161374404,928,928,928,928,4
20230628,133000,161370692,927,927,927,927,300
20230628,132900,161092592,928,928,928,928,400
20230628,132800,160721392,928,928,928,928,100
20230628,132700,160628592,928,928,928,928,0
20230628,132600,160628592,928,928,928,928,1
20230628,132500,160627664,927,927,927,927,0
20230628,132400,160627664,927,927,927,927,55
20230628,132300,160576679,927,927,927,927,0
20230628,132200,160576679,927,927,927,927,0
20230628,132100,160576679,927,927,927,927,1
20230628,132000,160575752,924,924,924,924,1535
20230628,131900,159157412,925,925,925,925,1
20230628,131800,159156487,924,924,924,924,0
20230628,131700,159156487,924,924,924,924,0
20230628,131600,159156487,924,924,924,924,1
20230628,131500,159155563,925,925,925,925,0
20230628,131400,159155563,925,925,925,925,11
20230628,131300,159145388,929,929,929,929,0
20230628,131200,159145388,929,929,929,929,0
20230628,131100,159145388,929,929,929,929,0
20230628,131000,159145388,929,929,929,929,0
20230628,130900,159145388,929,929,929,929,0
20230628,130800,159145388,929,929,929,929,0
20230628,130700,159145388,929,929,929,929,0
20230628,130600,159145388,929,929,929,929,331
20230628,130500,158837889,930,930,930,930,0
20230628,130400,158837889,930,930,930,930,0
20230628,130300,158837889,930,930,930,930,0
20230628,130200,158837889,930,930,930,930,0
20230628,130100,158837889,930,930,930,930,0
20230628,130000,158837889,930,930,930,930,0
20230628,125900,158837889,930,930,930,930,0
20230628,125800,158837889,930,930,930,930,100
20230628,125700,158744889,930,930,930,930,0
20230628,125600,158744889,930,930,930,930,0
20230628,125500,158744889,930,930,930,930,517
20230628,125400,158264079,930,930,930,930,0
20230628,125300,158264079,930,930,930,930,0
20230628,125200,158264079,930,930,930,930,0
20230628,125100,158264079,930,930,930,930,739
20230628,125000,157576809,930,930,930,930,0
20230628,124900,157576809,930,930,930,930,47
20230628,124800,157533099,929,929,929,929,3569
20230628,124700,154217498,924,924,924,924,0
20230628,124600,154217498,924,924,924,924,0
20230628,124500,154217498,924,927,927,924,102
20230628,124400,154123235,929,929,929,929,178
20230628,124300,153957873,929,929,929,929,1
20230628,124200,153956944,929,929,929,929,0
20230628,124100,153956944,929,929,929,929,0
20230628,124000,153956944,929,927,929,927,2001
20230628,123900,152098129,925,925,925,925,0
20230628,123800,152098129,925,925,925,925,0
20230628,123700,152098129,925,925,925,925,0
20230628,123600,152098129,925,925,925,925,0
20230628,123500,152098129,925,925,925,925,0
20230628,123400,152098129,925,925,925,925,822
20230628,123300,151337779,925,925,925,925,0
20230628,123200,151337779,925,925,925,925,300
20230628,123100,151060279,925,925,925,925,0
20230628,123000,151060279,925,925,925,925,0
20230628,122900,151060279,925,925,925,925,1
20230628,122800,151059354,925,925,925,925,0
20230628,122700,151059354,925,925,925,925,0
20230628,122600,151059354,925,925,925,925,0
20230628,122500,151059354,925,925,925,925,1
20230628,122400,151058429,925,925,925,925,0
20230628,122300,151058429,925,925,925,925,0
20230628,122200,151058429,925,924,925,924,31
20230628,122100,151029784,923,923,923,923,0
20230628,122000,151029784,923,923,923,923,0
20230628,121900,151029784,923,923,923,923,0
20230628,121800,151029784,923,923,923,923,0
20230628,121700,151029784,923,923,923,923,28
20230628,121600,151003940,924,924,924,924,0
20230628,121500,151003940,924,924,924,924,0
20230628,121400,151003940,924,924,924,924,0
20230628,121300,151003940,924,924,924,924,132
20230628,121200,150881972,924,924,924,924,68
20230628,121100,150819140,924,924,924,924,0
20230628,121000,150819140,924,924,924,924,1
20230628,120900,150818216,924,924,924,924,0
20230628,120800,150818216,924,924,924,924,0
20230628,120700,150818216,924,924,924,924,0
20230628,120600,150818216,924,924,924,924,1
20230628,120500,150817292,923,923,923,923,0
20230628,120400,150817292,923,923,923,923,6
20230628,120300,150811754,923,923,923,923,0
20230628,120200,150811754,923,923,923,923,1
20230628,120100,150810831,924,924,924,924,0
20230628,120000,150810831,924,924,924,924,0
20230628,115900,150810831,924,924,924,924,2
20230628,115800,150808983,924,924,924,924,5
20230628,115700,150804363,924,924,924,924,0
20230628,115600,150804363,924,924,924,924,0
20230628,115500,150804363,924,924,924,924,0
20230628,115400,150804363,924,924,924,924,0
20230628,115300,150804363,924,924,924,924,272
20230628,115200,150553035,925,925,925,925,0
20230628,115100,150553035,925,925,925,925,0
20230628,115000,150553035,925,926,926,925,105
20230628,114900,150455900,929,929,929,929,0
20230628,114800,150455900,929,929,929,929,0
20230628,114700,150455900,929,929,929,929,4
20230628,114600,150452184,929,928,929,928,2
20230628,114500,150450327,927,927,927,927,0
20230628,114400,150450327,927,927,927,927,0
20230628,114300,150450327,927,927,927,927,0
20230628,114200,150450327,927,927,927,927,0
20230628,114100,150450327,927,927,927,927,1
20230628,114000,150449400,929,929,929,929,0
20230628,113900,150449400,929,929,929,929,0
20230628,113800,150449400,929,929,929,929,0
20230628,113700,150449400,929,927,929,927,9
20230628,113600,150441048,928,927,928,927,45
20230628,113500,150399289,928,928,928,928,0
20230628,113400,150399289,928,928,928,928,0
20230628,113300,150399289,928,925,928,925,34
20230628,113200,150367824,923,925,925,923,70
20230628,113100,150303208,925,925,925,925,4
20230628,113000,150299508,918,929,929,918,10500
20230628,112900,140599936,930,930,930,930,0
20230628,112800,140599936,930,930,930,930,0
20230628,112700,140599936,930,930,930,930,0
20230628,112600,140599936,930,930,930,930,0
20230628,112500,140599936,930,930,930,930,0
20230628,112400,140599936,930,930,930,930,0
20230628,112300,140599936,930,930,930,930,50
20230628,112200,140553436,930,930,930,930,1992
20230628,112100,138700876,928,928,928,928,100
20230628,112000,138608076,928,928,928,928,0
20230628,111900,138608076,928,928,928,928,1000
20230628,111800,137680076,928,928,928,928,0
20230628,111700,137680076,928,928,928,928,0
20230628,111600,137680076,928,928,928,928,1001
20230628,111500,136751148,928,928,928,928,0
20230628,111400,136751148,928,928,928,928,0
20230628,111300,136751148,928,928,928,928,0
20230628,111200,136751148,928,928,928,928,0
20230628,111100,136751148,928,928,928,928,0
20230628,111000,136751148,928,929,929,928,600
20230628,110900,136194248,928,930,930,928,1073
20230628,110800,135198181,930,930,930,930,100
20230628,110700,135105181,932,932,932,932,1
20230628,110600,135104249,933,933,933,933,0
20230628,110500,135104249,933,930,933,930,50
20230628,110400,135057659,933,933,933,933,0
20230628,110300,135057659,933,933,933,933,0
20230628,110200,135057659,933,931,933,931,100
20230628,110100,134964517,929,929,929,929,2
20230628,110000,134962659,928,928,928,928,3
20230628,105900,134959875,927,929,929,927,1794
20230628,105800,133295877,926,926,926,926,0
20230628,105700,133295877,926,926,926,926,0
20230628,105600,133295877,926,926,926,926,0
20230628,105500,133295877,926,926,926,926,0
20230628,105400,133295877,926,926,926,926,0
20230628,105300,133295877,926,933,933,926,5118
20230628,105200,128538224,940,936,940,935,415
20230628,105100,128149794,937,941,944,937,1312
20230628,105000,126915279,949,949,949,949,0
20230628,104900,126915279,949,937,949,937,1000
20230628,104800,125976178,937,937,937,937,0
20230628,104700,125976178,937,937,937,937,0
20230628,104600,125976178,937,937,937,937,0
20230628,104500,125976178,937,937,937,937,3
20230628,104400,125973367,938,938,938,938,0
20230628,104300,125973367,938,930,938,930,1576
20230628,104200,124503461,931,930,931,930,134
20230628,104100,124378807,929,929,929,929,50
20230628,104000,124332357,928,925,928,925,607
20230628,103900,123770638,925,925,925,923,1511
20230628,103800,122372981,923,928,928,923,108
20230628,103700,122272797,922,930,930,922,1577
20230628,103600,120818620,931,935,937,916,5880
20230628,103500,115356769,947,960,961,931,26349
20230628,103400,90302736,961,916,964,916,10367
20230628,103300,80592092,916,916,916,916,43
20230628,103200,80552704,916,916,916,916,4
20230628,103100,80549040,916,915,916,915,401
20230628,103000,80181725,916,916,916,916,12
20230628,102900,80170733,916,914,916,914,1676
20230628,102800,78635525,915,915,915,915,0
20230628,102700,78635525,915,915,915,915,0
20230628,102600,78635525,915,917,917,915,1718
20230628,102500,77061155,916,916,917,916,201
20230628,102400,76877038,918,915,918,915,162
20230628,102300,76728512,915,915,915,915,220
20230628,102200,76527212,918,915,918,915,1000
20230628,102100,75609878,915,915,915,915,1
20230628,102000,75608963,909,909,909,909,0
20230628,101900,75608963,909,909,909,909,0
20230628,101800,75608963,909,909,909,909,6
20230628,101700,75603509,920,917,920,916,4000
20230628,101600,71924267,917,917,917,917,0
20230628,101500,71924267,917,917,917,917,0
20230628,101400,71924267,917,917,917,917,0
20230628,101300,71924267,917,917,917,917,0
20230628,101200,71924267,917,917,917,917,0
20230628,101100,71924267,917,917,917,917,0
20230628,101000,71924267,917,917,917,917,0
20230628,100900,71924267,917,917,917,917,0
20230628,100800,71924267,917,917,917,917,0
20230628,100700,71924267,917,917,917,917,0
20230628,100600,71924267,917,917,917,917,0
20230628,100500,71924267,917,917,917,917,327
20230628,100400,71624408,917,917,917,917,292
20230628,100300,71356644,917,918,918,917,118
20230628,100200,71248328,925,925,925,925,0
20230628,100100,71248328,925,925,925,925,0
20230628,100000,71248328,925,925,925,925,9
20230628,095900,71240003,927,927,927,927,0
20230628,095800,71240003,927,927,927,927,1
20230628,095700,71239076,920,917,920,917,4101
20230628,095600,67472189,916,913,916,913,1172
20230628,095500,66399418,913,913,913,913,0
20230628,095400,66399418,913,912,913,912,2786
20230628,095300,63855824,913,913,913,913,484
20230628,095200,63413932,913,906,913,906,1343
20230628,095100,62197160,916,916,916,916,0
20230628,095000,62197160,916,916,916,916,0
20230628,094900,62197160,916,916,916,916,0
20230628,094800,62197160,916,916,916,916,0
20230628,094700,62197160,916,916,916,916,0
20230628,094600,62197160,916,905,916,905,5100
20230628,094500,57571951,905,905,905,905,47
20230628,094400,57529416,902,902,902,902,1001
20230628,094300,56626514,905,902,905,902,407
20230628,094200,56259397,902,902,902,902,22
20230628,094100,56239553,905,905,905,905,2
20230628,094000,56237743,902,902,902,902,335
20230628,093900,55935573,901,899,901,899,1030
20230628,093800,55008075,899,899,900,899,474
20230628,093700,54581893,901,902,902,899,1336
20230628,093600,53379976,902,906,906,901,606
20230628,093500,52833630,902,906,906,902,600
20230628,093400,52291088,906,906,906,902,155
20230628,093300,52151261,902,913,913,902,1006
20230628,093200,51243783,912,912,912,912,0
20230628,093100,51243783,912,914,914,899,15060
20230628,093000,37530860,914,915,915,914,31
20230628,092900,37502525,913,914,914,913,3999
20230628,092800,33851331,914,914,914,914,2
20230628,092700,33849503,921,921,921,921,0
20230628,092600,33849503,921,921,921,921,0
20230628,092500,33849503,921,921,921,921,0
20230628,092400,33849503,921,921,921,921,0
20230628,092300,33849503,921,914,921,914,201
20230628,092200,33665782,914,914,914,914,250
20230628,092100,33437282,914,915,915,914,134
20230628,092000,33314775,921,921,921,921,0
20230628,091900,33314775,921,913,921,913,4
20230628,091800,33311115,921,914,921,912,301
20230628,091700,33036592,921,916,921,916,101
20230628,091600,32944071,921,918,921,916,13447
20230628,091500,20600124,921,918,922,918,403
20230628,091400,20230163,918,918,918,918,520
20230628,091300,19752803,923,923,923,923,22
20230628,091200,19732497,924,924,924,924,0
20230628,091100,19732497,924,924,924,924,10
20230628,091000,19723257,918,920,920,918,3446
20230628,090900,16556537,920,922,922,920,2247
20230628,090800,14488795,926,926,926,926,10
20230628,090700,14479535,930,930,930,930,0
20230628,090600,14479535,930,929,930,929,655
20230628,090500,13871036,929,929,929,929,279
20230628,090400,13611845,929,929,929,929,150
20230628,090300,13472495,930,921,930,921,7516
20230628,090200,6482624,930,930,930,930,0
20230628,090100,6482624,930,921,930,920,4761
20230628,090000,2101142,930,922,930,922,2275