KissMeData/033790/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190700,340190355,1553,1553,1553,1553,3842
20230628,190600,340190355,1553,1553,1553,1553,0
20230628,190500,340190355,1553,1553,1553,1553,0
20230628,190400,340190355,1553,1553,1553,1553,0
20230628,190300,340190355,1553,1553,1553,1553,0
20230628,190200,340190355,1553,1553,1553,1553,0
20230628,190100,340190355,1553,1553,1553,1553,0
20230628,190000,340190355,1553,1553,1553,1553,0
20230628,185900,340190355,1553,1553,1553,1553,0
20230628,185800,340190355,1553,1553,1553,1553,0
20230628,185700,340190355,1553,1553,1553,1553,0
20230628,185600,340190355,1553,1553,1553,1553,0
20230628,185500,340190355,1553,1553,1553,1553,0
20230628,185400,340190355,1553,1553,1553,1553,0
20230628,185300,340190355,1553,1553,1553,1553,0
20230628,185200,340190355,1553,1553,1553,1553,0
20230628,185100,340190355,1553,1553,1553,1553,0
20230628,185000,340190355,1553,1553,1553,1553,0
20230628,184900,340190355,1553,1553,1553,1553,0
20230628,184800,340190355,1553,1553,1553,1553,0
20230628,184700,340190355,1553,1553,1553,1553,0
20230628,184600,340190355,1553,1553,1553,1553,0
20230628,184500,340190355,1553,1553,1553,1553,0
20230628,184400,340190355,1553,1553,1553,1553,0
20230628,184300,340190355,1553,1553,1553,1553,0
20230628,184200,340190355,1553,1553,1553,1553,0
20230628,184100,340190355,1553,1553,1553,1553,0
20230628,184000,340190355,1553,1553,1553,1553,0
20230628,183900,340190355,1553,1553,1553,1553,0
20230628,183800,340190355,1553,1553,1553,1553,0
20230628,183700,340190355,1553,1553,1553,1553,3842
20230628,183600,340190355,1553,1553,1553,1553,0
20230628,183500,340190355,1553,1553,1553,1553,0
20230628,183400,340190355,1553,1553,1553,1553,0
20230628,183300,340190355,1553,1553,1553,1553,0
20230628,183200,340190355,1553,1553,1553,1553,0
20230628,183100,340190355,1553,1553,1553,1553,0
20230628,183000,340190355,1553,1553,1553,1553,0
20230628,182900,340190355,1553,1553,1553,1553,0
20230628,182800,340190355,1553,1553,1553,1553,0
20230628,182700,340190355,1553,1553,1553,1553,0
20230628,182600,340190355,1553,1553,1553,1553,0
20230628,182500,340190355,1553,1553,1553,1553,0
20230628,182400,340190355,1553,1553,1553,1553,0
20230628,182300,340190355,1553,1553,1553,1553,0
20230628,182200,340190355,1553,1553,1553,1553,0
20230628,182100,340190355,1553,1553,1553,1553,0
20230628,182000,340190355,1553,1553,1553,1553,0
20230628,181900,340190355,1553,1553,1553,1553,0
20230628,181800,340190355,1553,1553,1553,1553,0
20230628,181700,340190355,1553,1553,1553,1553,0
20230628,181600,340190355,1553,1553,1553,1553,0
20230628,181500,340190355,1553,1553,1553,1553,0
20230628,181400,340190355,1553,1553,1553,1553,0
20230628,181300,340190355,1553,1553,1553,1553,0
20230628,181200,340190355,1553,1553,1553,1553,0
20230628,181100,340190355,1553,1553,1553,1553,0
20230628,181000,340190355,1553,1553,1553,1553,0
20230628,180900,340190355,1553,1553,1553,1553,0
20230628,180800,340190355,1553,1553,1553,1553,0
20230628,180700,340190355,1553,1553,1553,1553,3842
20230628,180600,340190355,1553,1553,1553,1553,0
20230628,180500,340190355,1553,1553,1553,1553,0
20230628,180400,340190355,1553,1553,1553,1553,0
20230628,180300,340190355,1553,1553,1553,1553,0
20230628,180200,340190355,1553,1553,1553,1553,0
20230628,180100,340190355,1553,1553,1553,1553,0
20230628,180000,340190355,1553,1553,1553,1553,0
20230628,175900,340190355,1553,1553,1553,1553,0
20230628,175800,340190355,1553,1553,1553,1553,0
20230628,175700,340190355,1553,1553,1553,1553,0
20230628,175600,340190355,1553,1553,1553,1553,0
20230628,175500,340190355,1553,1553,1553,1553,0
20230628,175400,340190355,1553,1553,1553,1553,0
20230628,175300,340190355,1553,1553,1553,1553,0
20230628,175200,340190355,1553,1553,1553,1553,0
20230628,175100,340190355,1553,1553,1553,1553,0
20230628,175000,340190355,1553,1553,1553,1553,0
20230628,174900,340190355,1553,1553,1553,1553,0
20230628,174800,340190355,1553,1553,1553,1553,0
20230628,174700,340190355,1553,1553,1553,1553,0
20230628,174600,340190355,1553,1553,1553,1553,0
20230628,174500,340190355,1553,1553,1553,1553,0
20230628,174400,340190355,1553,1553,1553,1553,0
20230628,174300,340190355,1553,1553,1553,1553,0
20230628,174200,340190355,1553,1553,1553,1553,0
20230628,174100,340190355,1553,1553,1553,1553,0
20230628,174000,340190355,1553,1553,1553,1553,0
20230628,173900,340190355,1553,1553,1553,1553,0
20230628,173800,340190355,1553,1553,1553,1553,0
20230628,173700,340190355,1553,1553,1553,1553,3842
20230628,173600,340190355,1553,1553,1553,1553,0
20230628,173500,340190355,1553,1553,1553,1553,0
20230628,173400,340190355,1553,1553,1553,1553,0
20230628,173300,340190355,1553,1553,1553,1553,0
20230628,173200,340190355,1553,1553,1553,1553,0
20230628,173100,340190355,1553,1553,1553,1553,0
20230628,173000,340190355,1553,1553,1553,1553,0
20230628,172900,340190355,1553,1553,1553,1553,0
20230628,172800,340190355,1553,1553,1553,1553,0
20230628,172700,340190355,1553,1553,1553,1553,0
20230628,172600,340190355,1553,1553,1553,1553,0
20230628,172500,340190355,1553,1553,1553,1553,0
20230628,172400,340190355,1553,1553,1553,1553,0
20230628,172300,340190355,1553,1553,1553,1553,0
20230628,172200,340190355,1553,1553,1553,1553,0
20230628,172100,340190355,1553,1553,1553,1553,0
20230628,172000,340190355,1553,1553,1553,1553,0
20230628,171900,340190355,1553,1553,1553,1553,0
20230628,171800,340190355,1553,1553,1553,1553,0
20230628,171700,340190355,1553,1553,1553,1553,0
20230628,171600,340190355,1553,1553,1553,1553,0
20230628,171500,340190355,1553,1553,1553,1553,0
20230628,171400,340190355,1553,1553,1553,1553,0
20230628,171300,340190355,1553,1553,1553,1553,0
20230628,171200,340190355,1553,1553,1553,1553,0
20230628,171100,340190355,1553,1553,1553,1553,0
20230628,171000,340190355,1553,1553,1553,1553,0
20230628,170900,340190355,1553,1553,1553,1553,0
20230628,170800,340190355,1553,1553,1553,1553,0
20230628,170700,340190355,1553,1553,1553,1553,3842
20230628,170600,340190355,1553,1553,1553,1553,0
20230628,170500,340190355,1553,1553,1553,1553,0
20230628,170400,340190355,1553,1553,1553,1553,0
20230628,170300,340190355,1553,1553,1553,1553,0
20230628,170200,340190355,1553,1553,1553,1553,0
20230628,170100,340190355,1553,1553,1553,1553,0
20230628,170000,340190355,1553,1553,1553,1553,0
20230628,165900,340190355,1553,1553,1553,1553,0
20230628,165800,340190355,1553,1553,1553,1553,0
20230628,165700,340190355,1553,1553,1553,1553,0
20230628,165600,340190355,1553,1553,1553,1553,0
20230628,165500,340190355,1553,1553,1553,1553,0
20230628,165400,340190355,1553,1553,1553,1553,0
20230628,165300,340190355,1553,1553,1553,1553,0
20230628,165200,340190355,1553,1553,1553,1553,0
20230628,165100,340190355,1553,1553,1553,1553,0
20230628,165000,340190355,1553,1553,1553,1553,0
20230628,164900,340190355,1553,1553,1553,1553,0
20230628,164800,340190355,1553,1553,1553,1553,0
20230628,164700,340190355,1553,1553,1553,1553,0
20230628,164600,340190355,1553,1553,1553,1553,0
20230628,164500,340190355,1553,1553,1553,1553,0
20230628,164400,340190355,1553,1553,1553,1553,0
20230628,164300,340190355,1553,1553,1553,1553,0
20230628,164200,340190355,1553,1553,1553,1553,0
20230628,164100,340190355,1553,1553,1553,1553,0
20230628,164000,340190355,1553,1553,1553,1553,0
20230628,163900,340190355,1553,1553,1553,1553,0
20230628,163800,340190355,1553,1553,1553,1553,0
20230628,163700,340190355,1553,1553,1553,1553,3842
20230628,163600,340190355,1553,1553,1553,1553,0
20230628,163500,340190355,1553,1553,1553,1553,0
20230628,163400,340190355,1553,1553,1553,1553,0
20230628,163300,340190355,1553,1553,1553,1553,0
20230628,163200,340190355,1553,1553,1553,1553,0
20230628,163100,340190355,1553,1553,1553,1553,0
20230628,163000,340190355,1553,1553,1553,1553,0
20230628,162900,340190355,1553,1553,1553,1553,0
20230628,162800,340190355,1553,1553,1553,1553,0
20230628,162700,340190355,1553,1553,1553,1553,0
20230628,162600,340190355,1553,1553,1553,1553,0
20230628,162500,340190355,1553,1553,1553,1553,0
20230628,162400,340190355,1553,1553,1553,1553,0
20230628,162300,340190355,1553,1553,1553,1553,0
20230628,162200,340190355,1553,1553,1553,1553,0
20230628,162100,340190355,1553,1553,1553,1553,0
20230628,162000,340190355,1553,1553,1553,1553,0
20230628,161900,340190355,1553,1553,1553,1553,0
20230628,161800,340190355,1553,1553,1553,1553,0
20230628,161700,340190355,1553,1553,1553,1553,0
20230628,161600,340190355,1553,1553,1553,1553,0
20230628,161500,340190355,1553,1553,1553,1553,0
20230628,161400,340190355,1553,1553,1553,1553,0
20230628,161300,340190355,1553,1553,1553,1553,0
20230628,161200,340190355,1553,1553,1553,1553,0
20230628,161100,340190355,1553,1553,1553,1553,0
20230628,161000,340190355,1553,1553,1553,1553,0
20230628,160900,340190355,1553,1553,1553,1553,0
20230628,160800,340190355,1553,1553,1553,1553,0
20230628,160700,340190355,1553,1553,1553,1553,3842
20230628,160600,340190355,1553,1553,1553,1553,0
20230628,160500,340190355,1553,1553,1553,1553,0
20230628,160400,340190355,1553,1553,1553,1553,0
20230628,160300,340190355,1553,1553,1553,1553,0
20230628,160200,340190355,1553,1553,1553,1553,0
20230628,160100,340190355,1553,1553,1553,1553,0
20230628,160000,340190355,1553,1553,1553,1553,0
20230628,155900,340190355,1553,1553,1553,1553,0
20230628,155800,340190355,1553,1553,1553,1553,0
20230628,155700,340190355,1553,1553,1553,1553,0
20230628,155600,340190355,1553,1553,1553,1553,0
20230628,155500,340190355,1553,1553,1553,1553,0
20230628,155400,340190355,1553,1553,1553,1553,0
20230628,155300,340190355,1553,1553,1553,1553,0
20230628,155200,340190355,1553,1553,1553,1553,0
20230628,155100,340190355,1553,1553,1553,1553,0
20230628,155000,340190355,1553,1553,1553,1553,0
20230628,154900,340190355,1553,1553,1553,1553,0
20230628,154800,340190355,1553,1553,1553,1553,0
20230628,154700,340190355,1553,1553,1553,1553,0
20230628,154600,340190355,1553,1553,1553,1553,0
20230628,154500,340190355,1553,1553,1553,1553,0
20230628,154400,340190355,1553,1553,1553,1553,0
20230628,154300,340190355,1553,1553,1553,1553,0
20230628,154200,340190355,1553,1553,1553,1553,0
20230628,154100,340190355,1553,1553,1553,1553,0
20230628,154000,340190355,1553,1553,1553,1553,0
20230628,153900,340190355,1553,1553,1553,1553,0
20230628,153800,340190355,1553,1553,1553,1553,0
20230628,153700,340190355,1553,1553,1553,1553,3842
20230628,153600,340190355,1553,1553,1553,1553,0
20230628,153500,340190355,1553,1553,1553,1553,0
20230628,153400,340190355,1553,1553,1553,1553,0
20230628,153300,340190355,1553,1553,1553,1553,0
20230628,153200,340190355,1553,1553,1553,1553,0
20230628,153100,340190355,1553,1553,1553,1553,0
20230628,153000,340190355,1553,1553,1553,1553,3842
20230628,152900,334223729,1550,1550,1550,1550,0
20230628,152800,334223729,1550,1550,1550,1550,0
20230628,152700,334223729,1550,1550,1550,1550,0
20230628,152600,334223729,1550,1550,1550,1550,0
20230628,152500,334223729,1550,1550,1550,1550,0
20230628,152400,334223729,1550,1550,1550,1550,0
20230628,152300,334223729,1550,1550,1550,1550,0
20230628,152200,334223729,1550,1550,1550,1550,0
20230628,152100,334223729,1550,1550,1550,1550,0
20230628,152000,334223729,1550,1550,1550,1550,0
20230628,151900,334223729,1550,1550,1550,1550,1
20230628,151800,334222179,1550,1550,1550,1550,644
20230628,151700,333223979,1550,1550,1550,1550,1
20230628,151600,333222429,1550,1550,1557,1550,436
20230628,151500,332546594,1550,1550,1551,1550,7
20230628,151400,332535743,1558,1549,1558,1549,101
20230628,151300,332378879,1549,1552,1553,1549,5004
20230628,151200,324621742,1552,1553,1553,1552,19
20230628,151100,324592236,1553,1553,1553,1553,639
20230628,151000,323599869,1553,1553,1553,1553,3
20230628,150900,323595210,1558,1551,1558,1551,227
20230628,150800,323241947,1551,1553,1553,1551,9019
20230628,150700,309242160,1553,1553,1553,1553,1
20230628,150600,309240607,1558,1553,1558,1553,12
20230628,150500,309221921,1558,1553,1558,1553,1003
20230628,150400,307659262,1553,1553,1553,1553,1
20230628,150300,307657709,1553,1554,1554,1553,3
20230628,150200,307653049,1553,1553,1553,1553,1
20230628,150100,307651496,1553,1553,1553,1553,2
20230628,150000,307648390,1553,1553,1553,1553,3
20230628,145900,307643731,1553,1553,1553,1553,1
20230628,145800,307642178,1553,1553,1553,1553,3
20230628,145700,307637519,1553,1553,1553,1553,2
20230628,145600,307634413,1553,1553,1553,1553,1
20230628,145500,307632860,1553,1553,1553,1553,3
20230628,145400,307628201,1553,1553,1553,1553,1
20230628,145300,307626648,1553,1553,1553,1553,3
20230628,145200,307621989,1553,1553,1553,1553,713
20230628,145100,306514700,1553,1553,1553,1553,1
20230628,145000,306513147,1553,1553,1553,1553,3
20230628,144900,306508488,1553,1553,1553,1553,202
20230628,144800,306194782,1553,1555,1555,1553,2135
20230628,144700,302876049,1555,1556,1556,1555,3
20230628,144600,302871383,1557,1558,1558,1557,119
20230628,144500,302686082,1557,1557,1557,1557,3
20230628,144400,302681411,1557,1557,1557,1557,1
20230628,144300,302679854,1557,1557,1557,1557,3
20230628,144200,302675183,1557,1557,1557,1557,2
20230628,144100,302672069,1560,1560,1560,1560,1011
20230628,144000,301094909,1561,1561,1561,1561,4
20230628,143900,301088665,1561,1561,1561,1561,2
20230628,143800,301085543,1564,1561,1564,1561,3
20230628,143700,301080857,1561,1561,1561,1561,2
20230628,143600,301077735,1561,1561,1561,1561,1
20230628,143500,301076174,1561,1561,1561,1561,3
20230628,143400,301071491,1561,1561,1561,1561,2
20230628,143300,301068369,1561,1561,1561,1561,2
20230628,143200,301065247,1561,1561,1561,1561,2
20230628,143100,301062125,1562,1563,1563,1562,29
20230628,143000,301016809,1563,1564,1564,1563,513
20230628,142900,300214480,1564,1564,1564,1564,2
20230628,142800,300211352,1564,1564,1564,1564,640
20230628,142700,299210392,1565,1566,1566,1565,3695
20230628,142600,293424090,1566,1567,1567,1566,639
20230628,142500,292422778,1566,1566,1566,1566,3
20230628,142400,292418080,1571,1572,1572,1571,6
20230628,142300,292408651,1572,1566,1572,1566,186
20230628,142200,292117278,1566,1566,1566,1566,2
20230628,142100,292114146,1566,1566,1566,1566,2
20230628,142000,292111014,1566,1566,1566,1566,2
20230628,141900,292107882,1566,1566,1566,1566,2
20230628,141800,292104750,1566,1566,1566,1566,2
20230628,141700,292101618,1566,1566,1566,1566,2
20230628,141600,292098486,1567,1568,1568,1567,472
20230628,141500,291358392,1568,1568,1577,1568,3
20230628,141400,291353679,1568,1568,1568,1568,2
20230628,141300,291350543,1570,1570,1570,1570,2
20230628,141200,291347403,1568,1568,1568,1568,2
20230628,141100,291344267,1568,1568,1568,1568,2
20230628,141000,291341131,1568,1568,1568,1568,2
20230628,140900,291337995,1568,1568,1568,1568,2
20230628,140800,291334859,1568,1568,1568,1568,2
20230628,140700,291331723,1568,1568,1568,1568,2
20230628,140600,291328587,1577,1568,1577,1568,12
20230628,140500,291309681,1568,1568,1568,1568,2
20230628,140400,291306545,1568,1568,1568,1568,2
20230628,140300,291303409,1568,1568,1568,1568,2
20230628,140200,291300273,1568,1568,1568,1568,2
20230628,140100,291297137,1568,1568,1568,1568,2
20230628,140000,291294001,1568,1568,1568,1568,2
20230628,135900,291290865,1568,1568,1568,1568,2
20230628,135800,291287729,1568,1568,1568,1568,2
20230628,135700,291284593,1569,1569,1570,1569,289
20230628,135600,290831142,1568,1568,1568,1568,202
20230628,135500,290514406,1568,1568,1568,1568,2
20230628,135400,290511270,1566,1566,1566,1566,2
20230628,135300,290508138,1566,1566,1566,1566,2
20230628,135200,290505006,1564,1564,1564,1564,2
20230628,135100,290501878,1562,1562,1562,1562,2
20230628,135000,290498754,1584,1560,1584,1560,552
20230628,134900,289625344,1560,1560,1560,1560,228
20230628,134800,289269664,1560,1560,1560,1560,2
20230628,134700,289266544,1558,1558,1558,1558,2
20230628,134600,289263428,1556,1556,1556,1556,2
20230628,134500,289260316,1560,1553,1560,1553,8098
20230628,134400,276629684,1553,1553,1553,1553,1
20230628,134300,276628131,1553,1553,1553,1553,104
20230628,134200,276466619,1553,1553,1553,1553,2
20230628,134100,276463513,1553,1553,1553,1553,12
20230628,134000,276444877,1553,1553,1553,1553,3
20230628,133900,276440218,1558,1553,1558,1553,4
20230628,133800,276433991,1553,1553,1553,1553,2
20230628,133700,276430885,1553,1553,1553,1553,2
20230628,133600,276427779,1553,1553,1553,1553,2
20230628,133500,276424673,1553,1553,1553,1553,140
20230628,133400,276207253,1552,1552,1552,1552,1
20230628,133300,276205701,1552,1552,1552,1552,2
20230628,133200,276202597,1552,1552,1552,1552,2
20230628,133100,276199493,1552,1552,1552,1552,2
20230628,133000,276196389,1552,1552,1552,1552,187
20230628,132900,275906165,1552,1551,1552,1551,180
20230628,132800,275626806,1552,1552,1552,1551,24
20230628,132700,275589560,1551,1551,1551,1551,2
20230628,132600,275586458,1550,1550,1550,1550,2
20230628,132500,275583358,1550,1550,1550,1550,3
20230628,132400,275578708,1550,1550,1550,1550,1
20230628,132300,275577158,1550,1551,1551,1550,7668
20230628,132200,263687153,1551,1551,1551,1551,3
20230628,132100,263682500,1551,1551,1551,1551,1
20230628,132000,263680949,1551,1551,1551,1551,3
20230628,131900,263676296,1551,1551,1551,1551,1
20230628,131800,263674745,1551,1551,1552,1551,308
20230628,131700,263196742,1551,1551,1551,1551,3
20230628,131600,263192089,1551,1551,1551,1551,1
20230628,131500,263190538,1551,1551,1551,1551,3
20230628,131400,263185885,1551,1551,1551,1551,1
20230628,131300,263184334,1551,1551,1551,1551,2
20230628,131200,263181232,1551,1551,1551,1551,3
20230628,131100,263176579,1550,1551,1551,1550,111
20230628,131000,263004419,1551,1551,1551,1551,67
20230628,130900,262900502,1551,1551,1551,1551,1
20230628,130800,262898951,1551,1551,1551,1551,2
20230628,130700,262895849,1551,1551,1551,1551,3
20230628,130600,262891196,1551,1551,1551,1551,1
20230628,130500,262889645,1551,1551,1551,1551,3
20230628,130400,262884992,1551,1551,1551,1551,2
20230628,130300,262881890,1551,1551,1551,1551,1
20230628,130200,262880339,1549,1550,1550,1549,5
20230628,130100,262872592,1550,1550,1550,1550,601
20230628,130000,261941042,1550,1550,1550,1550,3
20230628,125900,261936392,1550,1550,1550,1550,2
20230628,125800,261933292,1550,1550,1550,1550,92
20230628,125700,261790692,1548,1548,1548,1548,3
20230628,125600,261786048,1547,1547,1547,1547,12
20230628,125500,261767484,1547,1547,1547,1547,3
20230628,125400,261762843,1552,1547,1552,1547,330
20230628,125300,261250872,1550,1550,1550,1550,7875
20230628,125200,249044622,1550,1550,1550,1550,3
20230628,125100,249039972,1550,1550,1550,1550,1
20230628,125000,249038422,1550,1550,1550,1550,3
20230628,124900,249033772,1550,1550,1550,1550,2
20230628,124800,249030672,1550,1550,1550,1550,604
20230628,124700,248094472,1550,1550,1550,1550,3
20230628,124600,248089822,1550,1550,1550,1550,2
20230628,124500,248086722,1550,1552,1552,1550,617
20230628,124400,247129140,1550,1550,1550,1550,3
20230628,124300,247124490,1550,1550,1550,1550,1
20230628,124200,247122940,1551,1551,1551,1551,117
20230628,124100,246941473,1551,1551,1551,1551,2
20230628,124000,246938371,1551,1551,1551,1551,1
20230628,123900,246936820,1551,1551,1551,1551,3
20230628,123800,246932167,1551,1552,1552,1551,18
20230628,123700,246904232,1552,1552,1552,1552,3
20230628,123600,246899576,1551,1551,1551,1551,2
20230628,123500,246896474,1551,1551,1551,1551,708
20230628,123400,245798366,1551,1551,1551,1551,404
20230628,123300,245171762,1551,1551,1551,1551,1
20230628,123200,245170211,1553,1551,1553,1551,23
20230628,123100,245134498,1551,1551,1551,1551,2
20230628,123000,245131396,1551,1551,1551,1551,1
20230628,122900,245129845,1551,1551,1551,1551,3
20230628,122800,245125192,1551,1551,1551,1551,2
20230628,122700,245122090,1551,1551,1551,1551,2
20230628,122600,245118988,1551,1550,1551,1550,1264
20230628,122500,243158526,1551,1552,1553,1551,2894
20230628,122400,238669182,1553,1553,1553,1553,616
20230628,122300,237712534,1553,1555,1555,1552,6948
20230628,122200,226918292,1555,1556,1556,1555,616
20230628,122100,225960016,1556,1556,1556,1556,180
20230628,122000,225679936,1555,1555,1555,1555,1
20230628,121900,225678381,1555,1555,1555,1555,3
20230628,121800,225673716,1555,1555,1555,1555,2
20230628,121700,225670606,1555,1555,1555,1555,214
20230628,121600,225337836,1555,1555,1555,1555,2
20230628,121500,225334726,1556,1555,1556,1555,11
20230628,121400,225317611,1556,1555,1556,1555,1003
20230628,121300,223756946,1556,1556,1556,1556,565
20230628,121200,222877806,1556,1556,1556,1556,2
20230628,121100,222874694,1556,1556,1556,1556,2
20230628,121000,222871582,1556,1556,1556,1556,2
20230628,120900,222868470,1559,1556,1559,1556,6
20230628,120800,222859122,1556,1556,1556,1556,2
20230628,120700,222856010,1555,1556,1556,1555,2
20230628,120600,222852899,1555,1557,1557,1555,133
20230628,120500,222645822,1555,1556,1556,1555,3010
20230628,120400,217962854,1557,1558,1558,1557,994
20230628,120300,216414852,1558,1558,1558,1558,2
20230628,120200,216411736,1559,1558,1559,1558,115
20230628,120100,216232453,1559,1558,1559,1558,53
20230628,120000,216149828,1556,1559,1559,1556,332
20230628,115900,215632246,1557,1557,1557,1556,1402
20230628,115800,213449334,1557,1558,1558,1557,3613
20230628,115700,207820904,1558,1558,1558,1558,2
20230628,115600,207817788,1560,1558,1560,1558,63
20230628,115500,207719512,1559,1559,1559,1559,429
20230628,115400,207050701,1559,1559,1559,1559,2
20230628,115300,207047583,1560,1559,1560,1559,12
20230628,115200,207028865,1558,1558,1558,1558,122
20230628,115100,206838789,1558,1558,1558,1558,2
20230628,115000,206835673,1558,1559,1559,1558,22
20230628,114900,206801377,1558,1558,1558,1558,2
20230628,114800,206798261,1558,1558,1558,1558,151
20230628,114700,206563003,1558,1558,1558,1558,3
20230628,114600,206558329,1558,1558,1558,1558,188
20230628,114500,206265425,1558,1558,1558,1558,2
20230628,114400,206262309,1558,1558,1558,1558,2
20230628,114300,206259193,1558,1559,1559,1558,2
20230628,114200,206256076,1558,1558,1558,1558,3
20230628,114100,206251402,1558,1558,1558,1558,1
20230628,114000,206249844,1560,1558,1560,1558,63
20230628,113900,206151568,1558,1558,1558,1558,2
20230628,113800,206148452,1558,1558,1558,1558,163
20230628,113700,205894498,1558,1558,1558,1558,3
20230628,113600,205889824,1558,1560,1560,1558,29
20230628,113500,205844586,1559,1558,1559,1558,343
20230628,113400,205309851,1558,1558,1558,1558,2
20230628,113300,205306735,1559,1559,1559,1559,251
20230628,113200,204915426,1558,1558,1558,1558,2
20230628,113100,204912310,1558,1558,1558,1558,2
20230628,113000,204909194,1559,1558,1559,1558,241
20230628,112900,204533477,1558,1558,1558,1558,3
20230628,112800,204528803,1558,1558,1558,1558,1
20230628,112700,204527245,1558,1558,1558,1558,2
20230628,112600,204524129,1558,1558,1558,1558,2
20230628,112500,204521013,1558,1558,1558,1558,2
20230628,112400,204517897,1559,1558,1559,1558,67
20230628,112300,204413447,1558,1558,1558,1558,1
20230628,112200,204411889,1557,1557,1557,1557,2
20230628,112100,204408775,1557,1557,1557,1557,2
20230628,112000,204405661,1557,1557,1557,1557,2
20230628,111900,204402547,1557,1557,1557,1557,3
20230628,111800,204397876,1557,1557,1557,1557,147
20230628,111700,204168997,1557,1557,1557,1557,185
20230628,111600,203880952,1557,1557,1557,1557,2
20230628,111500,203877838,1557,1557,1557,1557,2421
20230628,111400,200108341,1557,1557,1557,1557,3
20230628,111300,200103670,1557,1557,1557,1557,82
20230628,111200,199975996,1557,1559,1559,1557,5951
20230628,111100,190703285,1559,1559,1559,1559,3
20230628,111000,190698608,1562,1562,1562,1559,31
20230628,110900,190650189,1559,1560,1560,1559,3
20230628,110800,190645511,1562,1559,1562,1559,162
20230628,110700,190392470,1560,1560,1560,1560,300
20230628,110600,189924470,1559,1559,1559,1559,3
20230628,110500,189919793,1560,1559,1560,1559,55
20230628,110400,189833994,1559,1560,1560,1559,42
20230628,110300,189768477,1559,1559,1559,1559,1
20230628,110200,189766918,1559,1559,1559,1559,2
20230628,110100,189763800,1559,1559,1559,1559,3
20230628,110000,189759123,1559,1559,1559,1559,1
20230628,105900,189757564,1560,1559,1560,1559,57
20230628,105800,189668647,1559,1559,1559,1559,1
20230628,105700,189667088,1560,1560,1560,1560,330
20230628,105600,189152288,1559,1559,1559,1559,3
20230628,105500,189147611,1560,1559,1560,1559,22
20230628,105400,189113292,1559,1559,1559,1559,3
20230628,105300,189108615,1561,1559,1561,1559,624
20230628,105200,188134555,1561,1559,1561,1559,62
20230628,105100,188037830,1559,1559,1559,1559,105
20230628,105000,187874135,1558,1558,1558,1558,1
20230628,104900,187872577,1558,1558,1563,1558,1249
20230628,104800,185922110,1558,1558,1558,1558,262
20230628,104700,185513914,1558,1560,1560,1558,61
20230628,104600,185418874,1559,1559,1559,1559,1622
20230628,104500,182890176,1559,1559,1559,1559,1
20230628,104400,182888617,1559,1559,1559,1559,3
20230628,104300,182883940,1559,1559,1559,1559,772
20230628,104200,181680392,1559,1560,1560,1559,147
20230628,104100,181451074,1564,1559,1564,1559,104
20230628,104000,181288833,1559,1563,1563,1559,2
20230628,103900,181285711,1559,1561,1563,1559,6500
20230628,103800,171145210,1565,1561,1565,1561,3
20230628,103700,171140523,1561,1561,1568,1561,5
20230628,103600,171132704,1568,1566,1568,1561,267
20230628,103500,170714316,1561,1561,1561,1561,2
20230628,103400,170711194,1561,1561,1561,1561,2
20230628,103300,170708072,1561,1561,1561,1561,2
20230628,103200,170704950,1561,1561,1561,1561,1
20230628,103100,170703389,1561,1561,1561,1561,6
20230628,103000,170694023,1561,1569,1569,1561,4
20230628,102900,170687763,1560,1560,1560,1560,2
20230628,102800,170684643,1560,1560,1560,1560,2
20230628,102700,170681523,1570,1560,1570,1560,480
20230628,102600,169929003,1560,1564,1564,1560,6
20230628,102500,169919631,1560,1560,1564,1560,132
20230628,102400,169713697,1560,1564,1564,1560,5
20230628,102300,169705889,1560,1562,1562,1560,3792
20230628,102200,163787093,1561,1561,1561,1561,1
20230628,102100,163785532,1561,1561,1561,1561,3
20230628,102000,163780849,1560,1561,1564,1560,461
20230628,101900,163061046,1561,1561,1561,1561,398
20230628,101800,162439768,1561,1562,1562,1561,99
20230628,101700,162285133,1563,1563,1563,1563,64
20230628,101600,162185101,1563,1563,1563,1563,3
20230628,101500,162180412,1563,1563,1563,1563,3
20230628,101400,162175723,1570,1563,1570,1563,9
20230628,101300,162161610,1570,1564,1570,1563,110
20230628,101200,161989538,1569,1569,1569,1561,4
20230628,101100,161983277,1561,1561,1561,1561,2
20230628,101000,161980155,1559,1559,1559,1559,2
20230628,100900,161977037,1559,1559,1559,1559,1
20230628,100800,161975478,1559,1559,1559,1559,3
20230628,100700,161970801,1559,1559,1559,1559,2
20230628,100600,161967683,1559,1559,1559,1559,2
20230628,100500,161964565,1559,1560,1560,1559,319
20230628,100400,161466927,1561,1559,1561,1559,62
20230628,100300,161370190,1559,1559,1559,1559,1015
20230628,100200,159787805,1559,1560,1570,1559,6
20230628,100100,159778427,1570,1559,1570,1559,1189
20230628,100000,157924720,1559,1559,1559,1559,2
20230628,095900,157921602,1559,1559,1559,1559,1
20230628,095800,157920043,1559,1559,1559,1559,3
20230628,095700,157915366,1558,1558,1558,1558,2
20230628,095600,157912250,1558,1559,1559,1558,183
20230628,095500,157627130,1558,1558,1558,1558,2
20230628,095400,157624014,1558,1558,1565,1558,7
20230628,095300,157613081,1557,1560,1560,1557,472
20230628,095200,156876770,1566,1560,1567,1560,20
20230628,095100,156845485,1560,1562,1567,1560,1938
20230628,095000,153819555,1562,1570,1570,1561,5
20230628,094900,153811732,1569,1571,1571,1561,7389
20230628,094800,142211150,1574,1571,1574,1571,66
20230628,094700,142107272,1575,1582,1582,1571,988
20230628,094600,140550418,1576,1584,1584,1576,5
20230628,094500,140542523,1576,1588,1588,1576,15673
20230628,094400,115767035,1588,1589,1589,1588,332
20230628,094300,115239605,1589,1589,1589,1589,2
20230628,094200,115236427,1596,1589,1596,1589,4
20230628,094100,115230057,1597,1589,1597,1589,3
20230628,094000,115225282,1601,1593,1601,1590,133
20230628,093900,115013106,1592,1589,1592,1589,3
20230628,093800,115008336,1589,1590,1603,1589,4
20230628,093700,115001964,1604,1589,1604,1589,403
20230628,093600,114359479,1593,1593,1593,1589,5
20230628,093500,114351526,1593,1589,1593,1589,4
20230628,093400,114345159,1593,1589,1593,1589,4
20230628,093300,114338796,1593,1585,1593,1585,3
20230628,093200,114334033,1593,1591,1593,1584,1719
20230628,093100,111598794,1593,1591,1593,1584,590
20230628,093000,110659857,1591,1585,1591,1585,5401
20230628,092900,102099266,1589,1585,1589,1585,3
20230628,092800,102094507,1585,1585,1585,1585,2
20230628,092700,102091337,1585,1585,1585,1585,2
20230628,092600,102088167,1585,1585,1585,1585,3
20230628,092500,102083412,1585,1585,1585,1585,1
20230628,092400,102081827,1584,1584,1584,1584,2
20230628,092300,102078659,1584,1584,1584,1584,2
20230628,092200,102075491,1584,1584,1584,1584,2
20230628,092100,102072323,1584,1584,1589,1584,25
20230628,092000,102032639,1584,1584,1584,1584,1
20230628,091900,102031055,1584,1585,1588,1584,34
20230628,091800,101977165,1584,1584,1584,1584,173
20230628,091700,101703133,1584,1585,1585,1584,212
20230628,091600,101367216,1585,1584,1585,1584,4
20230628,091500,101360879,1584,1591,1591,1584,542
20230628,091400,100502199,1591,1586,1591,1586,7
20230628,091300,100491088,1586,1584,1592,1584,6055
20230628,091200,90887958,1584,1586,1586,1584,4911
20230628,091100,83105752,1586,1598,1598,1586,13
20230628,091000,83085121,1584,1597,1598,1584,12845
20230628,090900,62696534,1591,1591,1591,1591,28
20230628,090800,62651986,1591,1591,1591,1591,8
20230628,090700,62639258,1590,1591,1591,1590,172
20230628,090600,62365616,1590,1590,1590,1590,3
20230628,090500,62360846,1604,1587,1604,1587,2414
20230628,090400,58511776,1587,1586,1594,1586,1270
20230628,090300,56488251,1586,1594,1594,1586,1137
20230628,090200,54684817,1594,1594,1595,1584,1183
20230628,090100,52798596,1594,1599,1599,1583,1102
20230628,090000,51040558,1582,1601,1601,1581,30559