KissMeData/363260/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204400,25163224700,1107,1107,1107,1107,112039
20230628,204300,25163224700,1107,1107,1107,1107,0
20230628,204200,25163224700,1107,1107,1107,1107,0
20230628,204100,25163224700,1107,1107,1107,1107,0
20230628,204000,25163224700,1107,1107,1107,1107,0
20230628,203900,25163224700,1107,1107,1107,1107,0
20230628,203800,25163224700,1107,1107,1107,1107,0
20230628,203700,25163224700,1107,1107,1107,1107,0
20230628,203600,25163224700,1107,1107,1107,1107,0
20230628,203500,25163224700,1107,1107,1107,1107,0
20230628,203400,25163224700,1107,1107,1107,1107,0
20230628,203300,25163224700,1107,1107,1107,1107,0
20230628,203200,25163224700,1107,1107,1107,1107,0
20230628,203100,25163224700,1107,1107,1107,1107,0
20230628,203000,25163224700,1107,1107,1107,1107,0
20230628,202900,25163224700,1107,1107,1107,1107,0
20230628,202800,25163224700,1107,1107,1107,1107,0
20230628,202700,25163224700,1107,1107,1107,1107,0
20230628,202600,25163224700,1107,1107,1107,1107,0
20230628,202500,25163224700,1107,1107,1107,1107,0
20230628,202400,25163224700,1107,1107,1107,1107,0
20230628,202300,25163224700,1107,1107,1107,1107,0
20230628,202200,25163224700,1107,1107,1107,1107,0
20230628,202100,25163224700,1107,1107,1107,1107,0
20230628,202000,25163224700,1107,1107,1107,1107,0
20230628,201900,25163224700,1107,1107,1107,1107,0
20230628,201800,25163224700,1107,1107,1107,1107,0
20230628,201700,25163224700,1107,1107,1107,1107,0
20230628,201600,25163224700,1107,1107,1107,1107,0
20230628,201500,25163224700,1107,1107,1107,1107,0
20230628,201400,25163224700,1107,1107,1107,1107,112039
20230628,201300,25163224700,1107,1107,1107,1107,0
20230628,201200,25163224700,1107,1107,1107,1107,0
20230628,201100,25163224700,1107,1107,1107,1107,0
20230628,201000,25163224700,1107,1107,1107,1107,0
20230628,200900,25163224700,1107,1107,1107,1107,0
20230628,200800,25163224700,1107,1107,1107,1107,0
20230628,200700,25163224700,1107,1107,1107,1107,0
20230628,200600,25163224700,1107,1107,1107,1107,0
20230628,200500,25163224700,1107,1107,1107,1107,0
20230628,200400,25163224700,1107,1107,1107,1107,0
20230628,200300,25163224700,1107,1107,1107,1107,0
20230628,200200,25163224700,1107,1107,1107,1107,0
20230628,200100,25163224700,1107,1107,1107,1107,0
20230628,200000,25163224700,1107,1107,1107,1107,0
20230628,195900,25163224700,1107,1107,1107,1107,0
20230628,195800,25163224700,1107,1107,1107,1107,0
20230628,195700,25163224700,1107,1107,1107,1107,0
20230628,195600,25163224700,1107,1107,1107,1107,0
20230628,195500,25163224700,1107,1107,1107,1107,0
20230628,195400,25163224700,1107,1107,1107,1107,0
20230628,195300,25163224700,1107,1107,1107,1107,0
20230628,195200,25163224700,1107,1107,1107,1107,0
20230628,195100,25163224700,1107,1107,1107,1107,0
20230628,195000,25163224700,1107,1107,1107,1107,0
20230628,194900,25163224700,1107,1107,1107,1107,0
20230628,194800,25163224700,1107,1107,1107,1107,0
20230628,194700,25163224700,1107,1107,1107,1107,0
20230628,194600,25163224700,1107,1107,1107,1107,0
20230628,194500,25163224700,1107,1107,1107,1107,0
20230628,194400,25163224700,1107,1107,1107,1107,112039
20230628,194300,25163224700,1107,1107,1107,1107,0
20230628,194200,25163224700,1107,1107,1107,1107,0
20230628,194100,25163224700,1107,1107,1107,1107,0
20230628,194000,25163224700,1107,1107,1107,1107,0
20230628,193900,25163224700,1107,1107,1107,1107,0
20230628,193800,25163224700,1107,1107,1107,1107,0
20230628,193700,25163224700,1107,1107,1107,1107,0
20230628,193600,25163224700,1107,1107,1107,1107,0
20230628,193500,25163224700,1107,1107,1107,1107,0
20230628,193400,25163224700,1107,1107,1107,1107,0
20230628,193300,25163224700,1107,1107,1107,1107,0
20230628,193200,25163224700,1107,1107,1107,1107,0
20230628,193100,25163224700,1107,1107,1107,1107,0
20230628,193000,25163224700,1107,1107,1107,1107,0
20230628,192900,25163224700,1107,1107,1107,1107,0
20230628,192800,25163224700,1107,1107,1107,1107,0
20230628,192700,25163224700,1107,1107,1107,1107,0
20230628,192600,25163224700,1107,1107,1107,1107,0
20230628,192500,25163224700,1107,1107,1107,1107,0
20230628,192400,25163224700,1107,1107,1107,1107,0
20230628,192300,25163224700,1107,1107,1107,1107,0
20230628,192200,25163224700,1107,1107,1107,1107,0
20230628,192100,25163224700,1107,1107,1107,1107,0
20230628,192000,25163224700,1107,1107,1107,1107,0
20230628,191900,25163224700,1107,1107,1107,1107,0
20230628,191800,25163224700,1107,1107,1107,1107,0
20230628,191700,25163224700,1107,1107,1107,1107,0
20230628,191600,25163224700,1107,1107,1107,1107,0
20230628,191500,25163224700,1107,1107,1107,1107,0
20230628,191400,25163224700,1107,1107,1107,1107,112039
20230628,191300,25163224700,1107,1107,1107,1107,0
20230628,191200,25163224700,1107,1107,1107,1107,0
20230628,191100,25163224700,1107,1107,1107,1107,0
20230628,191000,25163224700,1107,1107,1107,1107,0
20230628,190900,25163224700,1107,1107,1107,1107,0
20230628,190800,25163224700,1107,1107,1107,1107,0
20230628,190700,25163224700,1107,1107,1107,1107,0
20230628,190600,25163224700,1107,1107,1107,1107,0
20230628,190500,25163224700,1107,1107,1107,1107,0
20230628,190400,25163224700,1107,1107,1107,1107,0
20230628,190300,25163224700,1107,1107,1107,1107,0
20230628,190200,25163224700,1107,1107,1107,1107,0
20230628,190100,25163224700,1107,1107,1107,1107,0
20230628,190000,25163224700,1107,1107,1107,1107,0
20230628,185900,25163224700,1107,1107,1107,1107,0
20230628,185800,25163224700,1107,1107,1107,1107,0
20230628,185700,25163224700,1107,1107,1107,1107,0
20230628,185600,25163224700,1107,1107,1107,1107,0
20230628,185500,25163224700,1107,1107,1107,1107,0
20230628,185400,25163224700,1107,1107,1107,1107,0
20230628,185300,25163224700,1107,1107,1107,1107,0
20230628,185200,25163224700,1107,1107,1107,1107,0
20230628,185100,25163224700,1107,1107,1107,1107,0
20230628,185000,25163224700,1107,1107,1107,1107,0
20230628,184900,25163224700,1107,1107,1107,1107,0
20230628,184800,25163224700,1107,1107,1107,1107,0
20230628,184700,25163224700,1107,1107,1107,1107,0
20230628,184600,25163224700,1107,1107,1107,1107,0
20230628,184500,25163224700,1107,1107,1107,1107,0
20230628,184400,25163224700,1107,1107,1107,1107,112039
20230628,184300,25163224700,1107,1107,1107,1107,0
20230628,184200,25163224700,1107,1107,1107,1107,0
20230628,184100,25163224700,1107,1107,1107,1107,0
20230628,184000,25163224700,1107,1107,1107,1107,0
20230628,183900,25163224700,1107,1107,1107,1107,0
20230628,183800,25163224700,1107,1107,1107,1107,0
20230628,183700,25163224700,1107,1107,1107,1107,0
20230628,183600,25163224700,1107,1107,1107,1107,0
20230628,183500,25163224700,1107,1107,1107,1107,0
20230628,183400,25163224700,1107,1107,1107,1107,0
20230628,183300,25163224700,1107,1107,1107,1107,0
20230628,183200,25163224700,1107,1107,1107,1107,0
20230628,183100,25163224700,1107,1107,1107,1107,0
20230628,183000,25163224700,1107,1107,1107,1107,0
20230628,182900,25163224700,1107,1107,1107,1107,0
20230628,182800,25163224700,1107,1107,1107,1107,0
20230628,182700,25163224700,1107,1107,1107,1107,0
20230628,182600,25163224700,1107,1107,1107,1107,0
20230628,182500,25163224700,1107,1107,1107,1107,0
20230628,182400,25163224700,1107,1107,1107,1107,0
20230628,182300,25163224700,1107,1107,1107,1107,0
20230628,182200,25163224700,1107,1107,1107,1107,0
20230628,182100,25163224700,1107,1107,1107,1107,0
20230628,182000,25163224700,1107,1107,1107,1107,0
20230628,181900,25163224700,1107,1107,1107,1107,0
20230628,181800,25163224700,1107,1107,1107,1107,0
20230628,181700,25163224700,1107,1107,1107,1107,0
20230628,181600,25163224700,1107,1107,1107,1107,0
20230628,181500,25163224700,1107,1107,1107,1107,0
20230628,181400,25163224700,1107,1107,1107,1107,112039
20230628,181300,25163224700,1107,1107,1107,1107,0
20230628,181200,25163224700,1107,1107,1107,1107,0
20230628,181100,25163224700,1107,1107,1107,1107,0
20230628,181000,25163224700,1107,1107,1107,1107,0
20230628,180900,25163224700,1107,1107,1107,1107,0
20230628,180800,25163224700,1107,1107,1107,1107,0
20230628,180700,25163224700,1107,1107,1107,1107,0
20230628,180600,25163224700,1107,1107,1107,1107,0
20230628,180500,25163224700,1107,1107,1107,1107,0
20230628,180400,25163224700,1107,1107,1107,1107,0
20230628,180300,25163224700,1107,1107,1107,1107,0
20230628,180200,25163224700,1107,1107,1107,1107,0
20230628,180100,25163224700,1107,1107,1107,1107,0
20230628,180000,25163224700,1107,1107,1107,1107,0
20230628,175900,25163224700,1107,1107,1107,1107,0
20230628,175800,25163224700,1107,1107,1107,1107,0
20230628,175700,25163224700,1107,1107,1107,1107,0
20230628,175600,25163224700,1107,1107,1107,1107,0
20230628,175500,25163224700,1107,1107,1107,1107,0
20230628,175400,25163224700,1107,1107,1107,1107,0
20230628,175300,25163224700,1107,1107,1107,1107,0
20230628,175200,25163224700,1107,1107,1107,1107,0
20230628,175100,25163224700,1107,1107,1107,1107,0
20230628,175000,25163224700,1107,1107,1107,1107,0
20230628,174900,25163224700,1107,1107,1107,1107,0
20230628,174800,25163224700,1107,1107,1107,1107,0
20230628,174700,25163224700,1107,1107,1107,1107,0
20230628,174600,25163224700,1107,1107,1107,1107,0
20230628,174500,25163224700,1107,1107,1107,1107,0
20230628,174400,25163224700,1107,1107,1107,1107,112039
20230628,174300,25163224700,1107,1107,1107,1107,0
20230628,174200,25163224700,1107,1107,1107,1107,0
20230628,174100,25163224700,1107,1107,1107,1107,0
20230628,174000,25163224700,1107,1107,1107,1107,0
20230628,173900,25163224700,1107,1107,1107,1107,0
20230628,173800,25163224700,1107,1107,1107,1107,0
20230628,173700,25163224700,1107,1107,1107,1107,0
20230628,173600,25163224700,1107,1107,1107,1107,0
20230628,173500,25163224700,1107,1107,1107,1107,0
20230628,173400,25163224700,1107,1107,1107,1107,0
20230628,173300,25163224700,1107,1107,1107,1107,0
20230628,173200,25163224700,1107,1107,1107,1107,0
20230628,173100,25163224700,1107,1107,1107,1107,0
20230628,173000,25163224700,1107,1107,1107,1107,0
20230628,172900,25163224700,1107,1107,1107,1107,0
20230628,172800,25163224700,1107,1107,1107,1107,0
20230628,172700,25163224700,1107,1107,1107,1107,0
20230628,172600,25163224700,1107,1107,1107,1107,0
20230628,172500,25163224700,1107,1107,1107,1107,0
20230628,172400,25163224700,1107,1107,1107,1107,0
20230628,172300,25163224700,1107,1107,1107,1107,0
20230628,172200,25163224700,1107,1107,1107,1107,0
20230628,172100,25163224700,1107,1107,1107,1107,0
20230628,172000,25163224700,1107,1107,1107,1107,0
20230628,171900,25163224700,1107,1107,1107,1107,0
20230628,171800,25163224700,1107,1107,1107,1107,0
20230628,171700,25163224700,1107,1107,1107,1107,0
20230628,171600,25163224700,1107,1107,1107,1107,0
20230628,171500,25163224700,1107,1107,1107,1107,0
20230628,171400,25163224700,1107,1107,1107,1107,112039
20230628,171300,25163224700,1107,1107,1107,1107,0
20230628,171200,25163224700,1107,1107,1107,1107,0
20230628,171100,25163224700,1107,1107,1107,1107,0
20230628,171000,25163224700,1107,1107,1107,1107,0
20230628,170900,25163224700,1107,1107,1107,1107,0
20230628,170800,25163224700,1107,1107,1107,1107,0
20230628,170700,25163224700,1107,1107,1107,1107,0
20230628,170600,25163224700,1107,1107,1107,1107,0
20230628,170500,25163224700,1107,1107,1107,1107,0
20230628,170400,25163224700,1107,1107,1107,1107,0
20230628,170300,25163224700,1107,1107,1107,1107,0
20230628,170200,25163224700,1107,1107,1107,1107,0
20230628,170100,25163224700,1107,1107,1107,1107,0
20230628,170000,25163224700,1107,1107,1107,1107,0
20230628,165900,25163224700,1107,1107,1107,1107,0
20230628,165800,25163224700,1107,1107,1107,1107,0
20230628,165700,25163224700,1107,1107,1107,1107,0
20230628,165600,25163224700,1107,1107,1107,1107,0
20230628,165500,25163224700,1107,1107,1107,1107,0
20230628,165400,25163224700,1107,1107,1107,1107,0
20230628,165300,25163224700,1107,1107,1107,1107,0
20230628,165200,25163224700,1107,1107,1107,1107,0
20230628,165100,25163224700,1107,1107,1107,1107,0
20230628,165000,25163224700,1107,1107,1107,1107,0
20230628,164900,25163224700,1107,1107,1107,1107,0
20230628,164800,25163224700,1107,1107,1107,1107,0
20230628,164700,25163224700,1107,1107,1107,1107,0
20230628,164600,25163224700,1107,1107,1107,1107,0
20230628,164500,25163224700,1107,1107,1107,1107,0
20230628,164400,25163224700,1107,1107,1107,1107,112039
20230628,164300,25163224700,1107,1107,1107,1107,0
20230628,164200,25163224700,1107,1107,1107,1107,0
20230628,164100,25163224700,1107,1107,1107,1107,0
20230628,164000,25163224700,1107,1107,1107,1107,0
20230628,163900,25163224700,1107,1107,1107,1107,0
20230628,163800,25163224700,1107,1107,1107,1107,0
20230628,163700,25163224700,1107,1107,1107,1107,0
20230628,163600,25163224700,1107,1107,1107,1107,0
20230628,163500,25163224700,1107,1107,1107,1107,0
20230628,163400,25163224700,1107,1107,1107,1107,0
20230628,163300,25163224700,1107,1107,1107,1107,0
20230628,163200,25163224700,1107,1107,1107,1107,0
20230628,163100,25163224700,1107,1107,1107,1107,0
20230628,163000,25163224700,1107,1107,1107,1107,0
20230628,162900,25163224700,1107,1107,1107,1107,0
20230628,162800,25163224700,1107,1107,1107,1107,0
20230628,162700,25163224700,1107,1107,1107,1107,0
20230628,162600,25163224700,1107,1107,1107,1107,0
20230628,162500,25163224700,1107,1107,1107,1107,0
20230628,162400,25163224700,1107,1107,1107,1107,0
20230628,162300,25163224700,1107,1107,1107,1107,0
20230628,162200,25163224700,1107,1107,1107,1107,0
20230628,162100,25163224700,1107,1107,1107,1107,0
20230628,162000,25163224700,1107,1107,1107,1107,0
20230628,161900,25163224700,1107,1107,1107,1107,0
20230628,161800,25163224700,1107,1107,1107,1107,0
20230628,161700,25163224700,1107,1107,1107,1107,0
20230628,161600,25163224700,1107,1107,1107,1107,0
20230628,161500,25163224700,1107,1107,1107,1107,0
20230628,161400,25163224700,1107,1107,1107,1107,112039
20230628,161300,25163224700,1107,1107,1107,1107,0
20230628,161200,25163224700,1107,1107,1107,1107,0
20230628,161100,25163224700,1107,1107,1107,1107,0
20230628,161000,25163224700,1107,1107,1107,1107,0
20230628,160900,25163224700,1107,1107,1107,1107,0
20230628,160800,25163224700,1107,1107,1107,1107,0
20230628,160700,25163224700,1107,1107,1107,1107,0
20230628,160600,25163224700,1107,1107,1107,1107,0
20230628,160500,25163224700,1107,1107,1107,1107,0
20230628,160400,25163224700,1107,1107,1107,1107,0
20230628,160300,25163224700,1107,1107,1107,1107,0
20230628,160200,25163224700,1107,1107,1107,1107,0
20230628,160100,25163224700,1107,1107,1107,1107,0
20230628,160000,25163224700,1107,1107,1107,1107,0
20230628,155900,25163224700,1107,1107,1107,1107,0
20230628,155800,25163224700,1107,1107,1107,1107,0
20230628,155700,25163224700,1107,1107,1107,1107,0
20230628,155600,25163224700,1107,1107,1107,1107,0
20230628,155500,25163224700,1107,1107,1107,1107,0
20230628,155400,25163224700,1107,1107,1107,1107,0
20230628,155300,25163224700,1107,1107,1107,1107,0
20230628,155200,25163224700,1107,1107,1107,1107,0
20230628,155100,25163224700,1107,1107,1107,1107,0
20230628,155000,25163224700,1107,1107,1107,1107,0
20230628,154900,25163224700,1107,1107,1107,1107,0
20230628,154800,25163224700,1107,1107,1107,1107,0
20230628,154700,25163224700,1107,1107,1107,1107,0
20230628,154600,25163224700,1107,1107,1107,1107,0
20230628,154500,25163224700,1107,1107,1107,1107,0
20230628,154400,25163224700,1107,1107,1107,1107,112039
20230628,154300,25163224700,1107,1107,1107,1107,0
20230628,154200,25163224700,1107,1107,1107,1107,0
20230628,154100,25163224700,1107,1107,1107,1107,0
20230628,154000,25163224700,1107,1107,1107,1107,0
20230628,153900,25163224700,1107,1107,1107,1107,0
20230628,153800,25163224700,1107,1107,1107,1107,0
20230628,153700,25163224700,1107,1107,1107,1107,0
20230628,153600,25163224700,1107,1107,1107,1107,0
20230628,153500,25163224700,1107,1107,1107,1107,0
20230628,153400,25163224700,1107,1107,1107,1107,0
20230628,153300,25163224700,1107,1107,1107,1107,0
20230628,153200,25163224700,1107,1107,1107,1107,0
20230628,153100,25163224700,1107,1107,1107,1107,0
20230628,153000,25163224700,1107,1107,1107,1107,112039
20230628,152900,25039197527,1092,1092,1092,1092,0
20230628,152800,25039197527,1092,1092,1092,1092,0
20230628,152700,25039197527,1092,1092,1092,1092,0
20230628,152600,25039197527,1092,1092,1092,1092,0
20230628,152500,25039197527,1092,1092,1092,1092,0
20230628,152400,25039197527,1092,1092,1092,1092,0
20230628,152300,25039197527,1092,1092,1092,1092,0
20230628,152200,25039197527,1092,1092,1092,1092,0
20230628,152100,25039197527,1092,1092,1092,1092,0
20230628,152000,25039197527,1092,1092,1092,1092,0
20230628,151900,25039197527,1092,1095,1095,1088,66134
20230628,151800,24966996191,1094,1096,1100,1093,16566
20230628,151700,24948860346,1096,1093,1102,1093,33553
20230628,151600,24911984316,1094,1091,1095,1091,11132
20230628,151500,24899819316,1091,1091,1097,1090,21949
20230628,151400,24875871418,1091,1100,1100,1091,31093
20230628,151300,24841838351,1099,1103,1103,1092,53929
20230628,151200,24782677132,1103,1099,1105,1099,21798
20230628,151100,24758685300,1100,1105,1107,1100,37643
20230628,151000,24717122717,1105,1100,1106,1099,25771
20230628,150900,24688753820,1099,1097,1103,1097,12139
20230628,150800,24675414701,1098,1103,1104,1091,43408
20230628,150700,24627802868,1104,1112,1112,1104,57449
20230628,150600,24564209707,1112,1097,1119,1096,189997
20230628,150500,24353797746,1097,1098,1099,1087,45700
20230628,150400,24303706434,1098,1087,1099,1086,45249
20230628,150300,24254190587,1087,1089,1089,1087,29059
20230628,150200,24222594878,1089,1091,1091,1088,9841
20230628,150100,24211878334,1091,1089,1091,1089,7820
20230628,150000,24203355402,1091,1090,1092,1089,8710
20230628,145900,24193858679,1091,1091,1092,1089,12916
20230628,145800,24179787639,1091,1093,1093,1090,4190
20230628,145700,24175214791,1093,1091,1093,1091,15246
20230628,145600,24158569153,1091,1091,1092,1088,1310
20230628,145500,24157140496,1092,1092,1092,1088,8503
20230628,145400,24147861067,1092,1091,1092,1088,725
20230628,145300,24147069878,1087,1092,1092,1087,7305
20230628,145200,24139123928,1088,1087,1092,1087,8921
20230628,145100,24129416408,1088,1088,1092,1087,4262
20230628,145000,24124779808,1092,1088,1092,1088,8098
20230628,144900,24115944183,1088,1088,1092,1087,6105
20230628,144800,24109296890,1088,1087,1091,1086,9680
20230628,144700,24098757323,1086,1088,1088,1086,7711
20230628,144600,24090373127,1089,1090,1090,1089,9992
20230628,144500,24079490119,1091,1090,1092,1090,10478
20230628,144400,24068069056,1090,1090,1092,1089,18461
20230628,144300,24047946648,1092,1091,1092,1089,21802
20230628,144200,24024177333,1091,1092,1092,1090,16992
20230628,144100,24005642296,1091,1091,1091,1091,4363
20230628,144000,24000882263,1091,1091,1092,1091,24685
20230628,143900,23973949562,1091,1092,1093,1091,2927
20230628,143800,23970752219,1092,1092,1093,1092,10245
20230628,143700,23959564496,1093,1093,1093,1092,14888
20230628,143600,23943303482,1093,1094,1094,1093,2939
20230628,143500,23940091106,1094,1094,1094,1093,3991
20230628,143400,23935728073,1093,1094,1094,1093,5689
20230628,143300,23929509932,1093,1093,1094,1093,1525
20230628,143200,23927843105,1094,1093,1094,1093,3116
20230628,143100,23924435882,1093,1093,1094,1093,2459
20230628,143000,23921746166,1094,1094,1094,1093,6008
20230628,142900,23915176086,1094,1093,1094,1092,1963
20230628,142800,23913030472,1092,1093,1094,1092,316
20230628,142700,23912685070,1094,1093,1094,1093,3575
20230628,142600,23908777593,1093,1094,1094,1092,3896
20230628,142500,23904519357,1094,1093,1095,1093,4361
20230628,142400,23899751208,1094,1094,1094,1093,4198
20230628,142300,23895162324,1094,1094,1094,1094,120
20230628,142200,23895031044,1094,1093,1094,1093,2208
20230628,142100,23892615542,1092,1093,1094,1092,22267
20230628,142000,23868293345,1093,1094,1094,1093,161
20230628,141900,23868117371,1094,1094,1095,1093,3822
20230628,141800,23863939081,1093,1093,1093,1093,1312
20230628,141700,23862505065,1093,1095,1095,1093,1006
20230628,141600,23861405505,1093,1095,1095,1093,1194
20230628,141500,23860098701,1095,1093,1095,1092,5724
20230628,141400,23853845190,1092,1092,1092,1092,102
20230628,141300,23853733806,1092,1092,1093,1092,4509
20230628,141200,23848809878,1092,1092,1093,1092,4345
20230628,141100,23844063479,1092,1093,1093,1092,6907
20230628,141000,23836521027,1093,1093,1093,1092,1754
20230628,140900,23834604405,1093,1093,1094,1093,1247
20230628,140800,23833241433,1093,1094,1094,1092,799
20230628,140700,23832368490,1094,1093,1094,1092,1370
20230628,140600,23830871218,1093,1094,1094,1093,5
20230628,140500,23830865750,1092,1094,1094,1091,6493
20230628,140400,23823775342,1093,1094,1095,1093,3524
20230628,140300,23819923398,1093,1093,1096,1093,265
20230628,140200,23819633750,1092,1092,1092,1090,14470
20230628,140100,23803834514,1091,1092,1092,1091,1997
20230628,140000,23801655571,1091,1096,1097,1091,11825
20230628,135900,23788701961,1096,1097,1097,1096,24823
20230628,135800,23761495950,1096,1097,1098,1096,41144
20230628,135700,23716400500,1098,1097,1098,1096,3062
20230628,135600,23713043397,1097,1097,1098,1097,11626
20230628,135500,23700287272,1097,1097,1097,1096,3062
20230628,135400,23696928261,1097,1096,1097,1096,4439
20230628,135300,23692061583,1097,1097,1097,1096,108
20230628,135200,23691943140,1096,1096,1097,1096,21204
20230628,135100,23668702717,1096,1099,1100,1096,15283
20230628,135000,23651906544,1099,1098,1101,1096,21711
20230628,134900,23628047967,1098,1099,1101,1097,22953
20230628,134800,23602808579,1099,1094,1099,1093,39249
20230628,134700,23559770202,1093,1092,1093,1092,4227
20230628,134600,23555150215,1092,1090,1092,1090,15449
20230628,134500,23538297108,1090,1091,1091,1090,3753
20230628,134400,23534205910,1091,1090,1092,1090,970
20230628,134300,23533147941,1090,1091,1093,1090,5004
20230628,134200,23527691432,1091,1092,1092,1091,2279
20230628,134100,23525205012,1092,1092,1093,1091,918
20230628,134000,23524202644,1091,1091,1092,1091,1299
20230628,133900,23522785135,1091,1094,1094,1091,4122
20230628,133800,23518275893,1091,1091,1091,1091,1145
20230628,133700,23517026698,1094,1094,1094,1091,115
20230628,133600,23516901041,1090,1090,1090,1090,2044
20230628,133500,23514673081,1090,1094,1095,1090,10757
20230628,133400,23502913935,1094,1089,1094,1088,20109
20230628,133300,23480946777,1089,1089,1093,1089,7024
20230628,133200,23473297633,1089,1094,1094,1088,1844
20230628,133100,23471281894,1095,1086,1095,1085,5317
20230628,133000,23465495544,1086,1086,1089,1086,10145
20230628,132900,23454476557,1086,1088,1089,1086,12726
20230628,132800,23440650476,1088,1091,1091,1088,15471
20230628,132700,23423781530,1091,1090,1095,1090,13349
20230628,132600,23409230421,1090,1093,1094,1090,7484
20230628,132500,23401063870,1094,1094,1095,1093,550
20230628,132400,23400462361,1092,1094,1095,1092,10368
20230628,132300,23389127523,1095,1095,1096,1094,4508
20230628,132200,23384194193,1096,1096,1098,1094,10045
20230628,132100,23373195322,1096,1103,1103,1096,6643
20230628,132000,23365895902,1103,1106,1108,1096,64031
20230628,131900,23295260447,1107,1100,1108,1099,67853
20230628,131800,23220357857,1101,1100,1102,1096,44452
20230628,131700,23171451232,1101,1100,1102,1096,59645
20230628,131600,23105892526,1100,1098,1100,1096,17351
20230628,131500,23086821471,1098,1093,1098,1093,32565
20230628,131400,23051170938,1094,1093,1094,1092,15082
20230628,131300,23034685655,1092,1092,1093,1091,14434
20230628,131200,23018922367,1090,1091,1092,1090,20041
20230628,131100,22997054550,1092,1092,1092,1090,5315
20230628,131000,22991251910,1092,1092,1092,1090,11674
20230628,130900,22978526652,1090,1091,1092,1090,4523
20230628,130800,22973591794,1092,1091,1092,1091,3449
20230628,130700,22969828633,1092,1090,1092,1090,7911
20230628,130600,22961197823,1091,1090,1091,1089,4778
20230628,130500,22955988278,1091,1090,1091,1090,1932
20230628,130400,22953881989,1091,1091,1091,1091,1483
20230628,130300,22952264036,1091,1090,1091,1090,1452
20230628,130200,22950680305,1090,1091,1091,1090,223
20230628,130100,22950437114,1091,1088,1091,1086,22389
20230628,130000,22926055605,1088,1090,1090,1087,36730
20230628,125900,22886088116,1091,1091,1091,1089,6045
20230628,125800,22879501274,1094,1093,1094,1092,10217
20230628,125700,22868328738,1095,1092,1095,1092,231
20230628,125600,22868076393,1092,1094,1095,1092,2303
20230628,125500,22865559452,1094,1095,1096,1091,5322
20230628,125400,22859734899,1096,1096,1096,1091,1472
20230628,125300,22858128583,1095,1095,1096,1090,3831
20230628,125200,22853941727,1096,1089,1096,1089,3013
20230628,125100,22850658207,1090,1089,1097,1089,5565
20230628,125000,22844583007,1088,1091,1091,1088,13136
20230628,124900,22830275198,1091,1092,1092,1091,3156
20230628,124800,22826831934,1091,1094,1094,1091,9931
20230628,124700,22815995268,1093,1093,1095,1092,820
20230628,124600,22815098638,1095,1094,1095,1091,8759
20230628,124500,22805531973,1094,1096,1096,1094,6603
20230628,124400,22798297771,1097,1099,1099,1096,3500
20230628,124300,22794454296,1099,1098,1099,1097,12334
20230628,124200,22780903391,1098,1097,1098,1096,10891
20230628,124100,22768961881,1098,1097,1098,1097,2789
20230628,124000,22765900319,1099,1098,1099,1098,621
20230628,123900,22765218407,1098,1099,1099,1097,11088
20230628,123800,22753034767,1100,1101,1101,1100,1581
20230628,123700,22751295392,1101,1096,1101,1096,8113
20230628,123600,22742367795,1096,1096,1097,1096,1068
20230628,123500,22741197128,1096,1096,1097,1093,3803
20230628,123400,22737030595,1096,1095,1098,1095,5008
20230628,123300,22731536821,1097,1100,1102,1089,58874
20230628,123200,22666914366,1099,1089,1100,1089,42434
20230628,123100,22620464657,1089,1092,1092,1089,2262
20230628,123000,22618001330,1088,1089,1092,1088,2614
20230628,122900,22615155322,1089,1092,1092,1089,5378
20230628,122800,22609296689,1093,1092,1093,1090,6672
20230628,122700,22602014601,1092,1091,1094,1090,852
20230628,122600,22601084723,1090,1095,1095,1090,14379
20230628,122500,22585373236,1095,1094,1095,1094,951
20230628,122400,22584332714,1094,1096,1096,1094,737
20230628,122300,22583525531,1090,1092,1095,1088,11273
20230628,122200,22571237431,1095,1095,1097,1093,1234
20230628,122100,22569887742,1095,1097,1097,1095,404
20230628,122000,22569444758,1097,1098,1098,1095,1644
20230628,121900,22567643249,1098,1100,1100,1096,7608
20230628,121800,22559279344,1100,1094,1100,1092,16273
20230628,121700,22541417065,1098,1096,1098,1094,1663
20230628,121600,22539594908,1096,1098,1098,1091,623
20230628,121500,22538914583,1092,1098,1099,1092,7213
20230628,121400,22531009107,1098,1096,1098,1094,7908
20230628,121300,22522341266,1095,1093,1096,1093,1368
20230628,121200,22520843319,1092,1088,1092,1088,2154
20230628,121100,22518492998,1089,1091,1092,1089,7228
20230628,121000,22510614765,1092,1093,1093,1090,5660
20230628,120900,22504438091,1093,1093,1097,1093,3155
20230628,120800,22500989672,1093,1098,1098,1093,889
20230628,120700,22500017361,1098,1099,1099,1093,1940
20230628,120600,22497892321,1100,1092,1100,1092,4395
20230628,120500,22493075765,1089,1088,1089,1086,8857
20230628,120400,22483440919,1089,1089,1089,1084,2450
20230628,120300,22480776733,1089,1087,1089,1082,34862
20230628,120200,22442924981,1087,1089,1091,1087,10234
20230628,120100,22431791852,1089,1089,1091,1088,6536
20230628,120000,22424673854,1089,1090,1092,1089,10464
20230628,115900,22413273369,1090,1094,1094,1090,25137
20230628,115800,22385845821,1095,1098,1098,1095,13774
20230628,115700,22370742701,1098,1099,1099,1098,3089
20230628,115600,22367348540,1099,1099,1099,1098,2399
20230628,115500,22364712535,1100,1100,1100,1098,3098
20230628,115400,22361309401,1100,1100,1100,1095,6720
20230628,115300,22353935794,1096,1098,1100,1096,46099
20230628,115200,22303352864,1098,1100,1101,1098,15621
20230628,115100,22286181414,1100,1104,1104,1100,10822
20230628,115000,22274254118,1103,1104,1104,1103,3564
20230628,114900,22270322241,1104,1105,1106,1103,20066
20230628,114800,22248167918,1105,1105,1106,1104,12586
20230628,114700,22234259121,1105,1108,1108,1105,17369
20230628,114600,22215041590,1107,1112,1112,1107,27848
20230628,114500,22184194429,1114,1118,1122,1108,36431
20230628,114400,22143649892,1125,1125,1129,1114,96620
20230628,114300,22035127328,1125,1106,1128,1106,122424
20230628,114200,21897674223,1106,1105,1108,1105,6382
20230628,114100,21890609257,1103,1100,1103,1100,6601
20230628,114000,21883338115,1100,1103,1103,1100,9498
20230628,113900,21872887866,1103,1104,1104,1101,10416
20230628,113800,21861406029,1104,1106,1106,1103,8107
20230628,113700,21852450508,1106,1106,1107,1105,11682
20230628,113600,21839531123,1107,1107,1107,1106,3672
20230628,113500,21835466886,1107,1109,1110,1105,2898
20230628,113400,21832258169,1110,1109,1110,1107,16587
20230628,113300,21813860113,1110,1107,1110,1107,1541
20230628,113200,21812151046,1107,1107,1113,1107,4140
20230628,113100,21807556940,1107,1100,1110,1100,20298
20230628,113000,21785177561,1101,1099,1101,1099,9082
20230628,112900,21775193911,1099,1101,1102,1099,15800
20230628,112800,21757803572,1101,1103,1103,1101,21210
20230628,112700,21734431726,1103,1102,1104,1102,9762
20230628,112600,21723665796,1102,1104,1105,1102,8913
20230628,112500,21713832316,1101,1102,1105,1101,10465
20230628,112400,21702304099,1100,1104,1105,1100,51593
20230628,112300,21645507819,1105,1104,1108,1102,13808
20230628,112200,21630263415,1105,1108,1108,1101,41634
20230628,112100,21584302811,1108,1113,1113,1106,9672
20230628,112000,21573553401,1112,1109,1114,1105,39930
20230628,111900,21529328283,1110,1114,1115,1107,46088
20230628,111800,21478159584,1113,1117,1118,1111,20394
20230628,111700,21455469479,1118,1124,1124,1114,40056
20230628,111600,21410626300,1123,1115,1129,1114,72885
20230628,111500,21328797123,1115,1111,1122,1111,70091
20230628,111400,21250395692,1110,1116,1117,1107,58528
20230628,111300,21185402584,1117,1122,1129,1112,230921
20230628,111200,20926630437,1120,1125,1133,1116,311577
20230628,111100,20575962381,1123,1113,1125,1108,138499
20230628,111000,20421222931,1110,1105,1114,1104,106341
20230628,110900,20303269591,1104,1105,1106,1103,39710
20230628,110800,20259384475,1105,1102,1105,1100,30444
20230628,110700,20225837361,1102,1100,1102,1097,15710
20230628,110600,20208558909,1100,1100,1100,1096,8551
20230628,110500,20199169974,1098,1098,1100,1096,19137
20230628,110400,20178163406,1097,1098,1098,1091,6684
20230628,110300,20170835535,1099,1098,1100,1090,46667
20230628,110200,20119823279,1100,1099,1101,1098,11613
20230628,110100,20107050280,1100,1099,1100,1099,7793
20230628,110000,20098480970,1099,1095,1100,1095,11643
20230628,105900,20085681822,1095,1102,1102,1095,29392
20230628,105800,20053376774,1102,1098,1103,1098,35514
20230628,105700,20014243943,1098,1100,1101,1094,27212
20230628,105600,19984364654,1100,1099,1105,1099,60685
20230628,105500,19917451798,1100,1097,1104,1097,98305
20230628,105400,19809302755,1097,1089,1097,1088,70701
20230628,105300,19731892402,1088,1084,1088,1084,12760
20230628,105200,19718036368,1085,1085,1086,1083,5001
20230628,105100,19712613601,1084,1081,1084,1081,6116
20230628,105000,19705992604,1083,1079,1083,1077,16241
20230628,104900,19688466465,1079,1079,1079,1076,15079
20230628,104800,19672219056,1079,1076,1079,1075,28249
20230628,104700,19641830028,1076,1080,1080,1075,22749
20230628,104600,19617339647,1080,1083,1083,1079,28930
20230628,104500,19586088449,1083,1082,1083,1081,21900
20230628,104400,19562398667,1081,1083,1084,1081,21380
20230628,104300,19539255324,1083,1085,1085,1083,11594
20230628,104200,19526696220,1085,1086,1086,1083,7761
20230628,104100,19518281367,1087,1088,1088,1084,10649
20230628,104000,19506724159,1088,1091,1091,1087,14869
20230628,103900,19490538109,1092,1093,1093,1089,2866
20230628,103800,19487409795,1090,1093,1094,1088,21188
20230628,103700,19464328623,1093,1093,1096,1093,14037
20230628,103600,19448971805,1093,1091,1093,1088,25806
20230628,103500,19420839505,1091,1091,1093,1090,8219
20230628,103400,19411874725,1091,1092,1094,1090,36966
20230628,103300,19371487537,1090,1087,1095,1085,52251
20230628,103200,19314446599,1090,1080,1090,1080,38121
20230628,103100,19273194224,1081,1086,1087,1080,30589
20230628,103000,19240101877,1083,1083,1087,1081,24494
20230628,102900,19213559466,1084,1083,1086,1083,3445
20230628,102800,19209828079,1083,1089,1090,1083,28522
20230628,102700,19178842589,1089,1085,1090,1084,38965
20230628,102600,19136492831,1085,1079,1085,1079,13724
20230628,102500,19121662346,1080,1080,1080,1077,25539
20230628,102400,19094121914,1079,1076,1084,1076,48760
20230628,102300,19041491929,1076,1084,1084,1070,198559
20230628,102200,18827809177,1082,1090,1090,1080,88564
20230628,102100,18731967573,1085,1094,1095,1084,30511
20230628,102000,18698752352,1095,1084,1098,1082,52090
20230628,101900,18642227115,1083,1090,1091,1083,73720
20230628,101800,18562108584,1091,1100,1100,1090,120864
20230628,101700,18429941097,1099,1096,1102,1095,50391
20230628,101600,18374581909,1095,1099,1103,1095,49758
20230628,101500,18319962890,1098,1097,1112,1093,125513
20230628,101400,18181553303,1093,1088,1097,1085,170081
20230628,101300,17996400573,1089,1100,1100,1087,184738
20230628,101200,17794551159,1101,1101,1102,1099,72640
20230628,101100,17714673214,1101,1108,1108,1100,77376
20230628,101000,17629343683,1105,1112,1112,1102,18476
20230628,100900,17608896942,1112,1111,1113,1101,39815
20230628,100800,17564814877,1110,1111,1114,1110,21288
20230628,100700,17541152180,1111,1108,1112,1107,44122
20230628,100600,17492176404,1108,1103,1108,1103,39151
20230628,100500,17448880504,1104,1102,1105,1100,40314
20230628,100400,17404474920,1103,1107,1107,1099,211905
20230628,100300,17170958228,1107,1112,1113,1106,133888
20230628,100200,17022328693,1112,1115,1115,1112,78858
20230628,100100,16934527834,1116,1124,1124,1115,225219
20230628,100000,16682579493,1123,1125,1125,1122,12020
20230628,095900,16669079749,1125,1125,1126,1122,20312
20230628,095800,16646267386,1123,1126,1126,1123,20763
20230628,095700,16622939213,1126,1121,1128,1121,42863
20230628,095600,16574817413,1121,1129,1129,1121,140472
20230628,095500,16416949380,1129,1129,1131,1129,15578
20230628,095400,16399347625,1129,1134,1136,1127,100994
20230628,095300,16285261843,1136,1132,1137,1132,27262
20230628,095200,16254301747,1135,1136,1137,1132,50984
20230628,095100,16196479424,1137,1134,1140,1131,54903
20230628,095000,16134153942,1133,1134,1137,1126,88955
20230628,094900,16033435552,1135,1126,1135,1123,51169
20230628,094800,15975768294,1127,1132,1134,1121,99247
20230628,094700,15864202756,1131,1134,1135,1129,65655
20230628,094600,15789923411,1134,1140,1143,1134,100348
20230628,094500,15675746714,1139,1141,1147,1135,197602
20230628,094400,15450382617,1141,1133,1147,1133,301176
20230628,094300,15107128105,1134,1127,1134,1123,80212
20230628,094200,15016488090,1126,1124,1127,1120,22990
20230628,094100,14990684298,1123,1126,1127,1120,49346
20230628,094000,14935228540,1125,1127,1127,1123,18071
20230628,093900,14914894380,1127,1131,1131,1127,36086
20230628,093800,14874139488,1130,1122,1131,1120,49436
20230628,093700,14818402314,1122,1131,1133,1122,67869
20230628,093600,14741813338,1132,1120,1132,1119,67016
20230628,093500,14666563802,1120,1123,1124,1119,77996
20230628,093400,14579170499,1123,1130,1130,1123,56109
20230628,093300,14516013183,1129,1126,1132,1125,45889
20230628,093200,14464163993,1126,1133,1133,1120,123247
20230628,093100,14325429374,1133,1129,1136,1128,178616
20230628,093000,14123016139,1129,1120,1131,1120,172765
20230628,092900,13928164179,1120,1109,1122,1108,206128
20230628,092800,13698600412,1109,1121,1121,1109,192786
20230628,092700,13483616623,1121,1126,1126,1111,308859
20230628,092600,13138414439,1126,1135,1136,1126,92359
20230628,092500,13033946657,1135,1137,1137,1133,46159
20230628,092400,12981540845,1137,1135,1138,1131,74814
20230628,092300,12896694251,1135,1125,1137,1125,73380
20230628,092200,12813684608,1125,1134,1135,1123,274019
20230628,092100,12504460553,1134,1141,1141,1133,127172
20230628,092000,12360000202,1139,1150,1151,1133,211500
20230628,091900,12118542787,1150,1152,1163,1150,266822
20230628,091800,11809778965,1151,1142,1160,1141,340065
20230628,091700,11417193213,1142,1139,1144,1131,212340
20230628,091600,11175767521,1139,1146,1147,1128,388959
20230628,091500,10733229718,1147,1154,1156,1146,193610
20230628,091400,10510712484,1154,1154,1156,1147,293759
20230628,091300,10172694075,1154,1164,1165,1152,300840
20230628,091200,9824344891,1164,1150,1170,1148,660806
20230628,091100,9056123315,1150,1157,1166,1144,788491
20230628,091000,8143351159,1156,1168,1171,1153,1009674
20230628,090900,6970563824,1167,1124,1177,1120,1616646
20230628,090800,5110027036,1120,1121,1124,1116,264646
20230628,090700,4813727950,1121,1124,1124,1106,385225
20230628,090600,4384232380,1123,1138,1139,1117,379494
20230628,090500,3957610212,1139,1132,1149,1123,691426
20230628,090400,3173401016,1132,1148,1148,1121,613016
20230628,090300,2474809782,1154,1154,1154,1154,0
20230628,090200,2474809782,1154,1125,1154,1123,578032
20230628,090100,1813964141,1128,1081,1144,1081,1265049
20230628,090000,398151385,1082,1050,1082,1047,375065