KissMeData/035150/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190800,2606941570,8260,8260,8260,8260,2437
20230628,190700,2606941570,8260,8260,8260,8260,0
20230628,190600,2606941570,8260,8260,8260,8260,0
20230628,190500,2606941570,8260,8260,8260,8260,0
20230628,190400,2606941570,8260,8260,8260,8260,0
20230628,190300,2606941570,8260,8260,8260,8260,0
20230628,190200,2606941570,8260,8260,8260,8260,0
20230628,190100,2606941570,8260,8260,8260,8260,0
20230628,190000,2606941570,8260,8260,8260,8260,0
20230628,185900,2606941570,8260,8260,8260,8260,0
20230628,185800,2606941570,8260,8260,8260,8260,0
20230628,185700,2606941570,8260,8260,8260,8260,0
20230628,185600,2606941570,8260,8260,8260,8260,0
20230628,185500,2606941570,8260,8260,8260,8260,0
20230628,185400,2606941570,8260,8260,8260,8260,0
20230628,185300,2606941570,8260,8260,8260,8260,0
20230628,185200,2606941570,8260,8260,8260,8260,0
20230628,185100,2606941570,8260,8260,8260,8260,0
20230628,185000,2606941570,8260,8260,8260,8260,0
20230628,184900,2606941570,8260,8260,8260,8260,0
20230628,184800,2606941570,8260,8260,8260,8260,0
20230628,184700,2606941570,8260,8260,8260,8260,0
20230628,184600,2606941570,8260,8260,8260,8260,0
20230628,184500,2606941570,8260,8260,8260,8260,0
20230628,184400,2606941570,8260,8260,8260,8260,0
20230628,184300,2606941570,8260,8260,8260,8260,0
20230628,184200,2606941570,8260,8260,8260,8260,0
20230628,184100,2606941570,8260,8260,8260,8260,0
20230628,184000,2606941570,8260,8260,8260,8260,0
20230628,183900,2606941570,8260,8260,8260,8260,0
20230628,183800,2606941570,8260,8260,8260,8260,2437
20230628,183700,2606941570,8260,8260,8260,8260,0
20230628,183600,2606941570,8260,8260,8260,8260,0
20230628,183500,2606941570,8260,8260,8260,8260,0
20230628,183400,2606941570,8260,8260,8260,8260,0
20230628,183300,2606941570,8260,8260,8260,8260,0
20230628,183200,2606941570,8260,8260,8260,8260,0
20230628,183100,2606941570,8260,8260,8260,8260,0
20230628,183000,2606941570,8260,8260,8260,8260,0
20230628,182900,2606941570,8260,8260,8260,8260,0
20230628,182800,2606941570,8260,8260,8260,8260,0
20230628,182700,2606941570,8260,8260,8260,8260,0
20230628,182600,2606941570,8260,8260,8260,8260,0
20230628,182500,2606941570,8260,8260,8260,8260,0
20230628,182400,2606941570,8260,8260,8260,8260,0
20230628,182300,2606941570,8260,8260,8260,8260,0
20230628,182200,2606941570,8260,8260,8260,8260,0
20230628,182100,2606941570,8260,8260,8260,8260,0
20230628,182000,2606941570,8260,8260,8260,8260,0
20230628,181900,2606941570,8260,8260,8260,8260,0
20230628,181800,2606941570,8260,8260,8260,8260,0
20230628,181700,2606941570,8260,8260,8260,8260,0
20230628,181600,2606941570,8260,8260,8260,8260,0
20230628,181500,2606941570,8260,8260,8260,8260,0
20230628,181400,2606941570,8260,8260,8260,8260,0
20230628,181300,2606941570,8260,8260,8260,8260,0
20230628,181200,2606941570,8260,8260,8260,8260,0
20230628,181100,2606941570,8260,8260,8260,8260,0
20230628,181000,2606941570,8260,8260,8260,8260,0
20230628,180900,2606941570,8260,8260,8260,8260,0
20230628,180800,2606941570,8260,8260,8260,8260,2437
20230628,180700,2606941570,8260,8260,8260,8260,0
20230628,180600,2606941570,8260,8260,8260,8260,0
20230628,180500,2606941570,8260,8260,8260,8260,0
20230628,180400,2606941570,8260,8260,8260,8260,0
20230628,180300,2606941570,8260,8260,8260,8260,0
20230628,180200,2606941570,8260,8260,8260,8260,0
20230628,180100,2606941570,8260,8260,8260,8260,0
20230628,180000,2606941570,8260,8260,8260,8260,0
20230628,175900,2606941570,8260,8260,8260,8260,0
20230628,175800,2606941570,8260,8260,8260,8260,0
20230628,175700,2606941570,8260,8260,8260,8260,0
20230628,175600,2606941570,8260,8260,8260,8260,0
20230628,175500,2606941570,8260,8260,8260,8260,0
20230628,175400,2606941570,8260,8260,8260,8260,0
20230628,175300,2606941570,8260,8260,8260,8260,0
20230628,175200,2606941570,8260,8260,8260,8260,0
20230628,175100,2606941570,8260,8260,8260,8260,0
20230628,175000,2606941570,8260,8260,8260,8260,0
20230628,174900,2606941570,8260,8260,8260,8260,0
20230628,174800,2606941570,8260,8260,8260,8260,0
20230628,174700,2606941570,8260,8260,8260,8260,0
20230628,174600,2606941570,8260,8260,8260,8260,0
20230628,174500,2606941570,8260,8260,8260,8260,0
20230628,174400,2606941570,8260,8260,8260,8260,0
20230628,174300,2606941570,8260,8260,8260,8260,0
20230628,174200,2606941570,8260,8260,8260,8260,0
20230628,174100,2606941570,8260,8260,8260,8260,0
20230628,174000,2606941570,8260,8260,8260,8260,0
20230628,173900,2606941570,8260,8260,8260,8260,0
20230628,173800,2606941570,8260,8260,8260,8260,2437
20230628,173700,2606941570,8260,8260,8260,8260,0
20230628,173600,2606941570,8260,8260,8260,8260,0
20230628,173500,2606941570,8260,8260,8260,8260,0
20230628,173400,2606941570,8260,8260,8260,8260,0
20230628,173300,2606941570,8260,8260,8260,8260,0
20230628,173200,2606941570,8260,8260,8260,8260,0
20230628,173100,2606941570,8260,8260,8260,8260,0
20230628,173000,2606941570,8260,8260,8260,8260,0
20230628,172900,2606941570,8260,8260,8260,8260,0
20230628,172800,2606941570,8260,8260,8260,8260,0
20230628,172700,2606941570,8260,8260,8260,8260,0
20230628,172600,2606941570,8260,8260,8260,8260,0
20230628,172500,2606941570,8260,8260,8260,8260,0
20230628,172400,2606941570,8260,8260,8260,8260,0
20230628,172300,2606941570,8260,8260,8260,8260,0
20230628,172200,2606941570,8260,8260,8260,8260,0
20230628,172100,2606941570,8260,8260,8260,8260,0
20230628,172000,2606941570,8260,8260,8260,8260,0
20230628,171900,2606941570,8260,8260,8260,8260,0
20230628,171800,2606941570,8260,8260,8260,8260,0
20230628,171700,2606941570,8260,8260,8260,8260,0
20230628,171600,2606941570,8260,8260,8260,8260,0
20230628,171500,2606941570,8260,8260,8260,8260,0
20230628,171400,2606941570,8260,8260,8260,8260,0
20230628,171300,2606941570,8260,8260,8260,8260,0
20230628,171200,2606941570,8260,8260,8260,8260,0
20230628,171100,2606941570,8260,8260,8260,8260,0
20230628,171000,2606941570,8260,8260,8260,8260,0
20230628,170900,2606941570,8260,8260,8260,8260,0
20230628,170800,2606941570,8260,8260,8260,8260,2437
20230628,170700,2606941570,8260,8260,8260,8260,0
20230628,170600,2606941570,8260,8260,8260,8260,0
20230628,170500,2606941570,8260,8260,8260,8260,0
20230628,170400,2606941570,8260,8260,8260,8260,0
20230628,170300,2606941570,8260,8260,8260,8260,0
20230628,170200,2606941570,8260,8260,8260,8260,0
20230628,170100,2606941570,8260,8260,8260,8260,0
20230628,170000,2606941570,8260,8260,8260,8260,0
20230628,165900,2606941570,8260,8260,8260,8260,0
20230628,165800,2606941570,8260,8260,8260,8260,0
20230628,165700,2606941570,8260,8260,8260,8260,0
20230628,165600,2606941570,8260,8260,8260,8260,0
20230628,165500,2606941570,8260,8260,8260,8260,0
20230628,165400,2606941570,8260,8260,8260,8260,0
20230628,165300,2606941570,8260,8260,8260,8260,0
20230628,165200,2606941570,8260,8260,8260,8260,0
20230628,165100,2606941570,8260,8260,8260,8260,0
20230628,165000,2606941570,8260,8260,8260,8260,0
20230628,164900,2606941570,8260,8260,8260,8260,0
20230628,164800,2606941570,8260,8260,8260,8260,0
20230628,164700,2606941570,8260,8260,8260,8260,0
20230628,164600,2606941570,8260,8260,8260,8260,0
20230628,164500,2606941570,8260,8260,8260,8260,0
20230628,164400,2606941570,8260,8260,8260,8260,0
20230628,164300,2606941570,8260,8260,8260,8260,0
20230628,164200,2606941570,8260,8260,8260,8260,0
20230628,164100,2606941570,8260,8260,8260,8260,0
20230628,164000,2606941570,8260,8260,8260,8260,0
20230628,163900,2606941570,8260,8260,8260,8260,0
20230628,163800,2606941570,8260,8260,8260,8260,2437
20230628,163700,2606941570,8260,8260,8260,8260,0
20230628,163600,2606941570,8260,8260,8260,8260,0
20230628,163500,2606941570,8260,8260,8260,8260,0
20230628,163400,2606941570,8260,8260,8260,8260,0
20230628,163300,2606941570,8260,8260,8260,8260,0
20230628,163200,2606941570,8260,8260,8260,8260,0
20230628,163100,2606941570,8260,8260,8260,8260,0
20230628,163000,2606941570,8260,8260,8260,8260,0
20230628,162900,2606941570,8260,8260,8260,8260,0
20230628,162800,2606941570,8260,8260,8260,8260,0
20230628,162700,2606941570,8260,8260,8260,8260,0
20230628,162600,2606941570,8260,8260,8260,8260,0
20230628,162500,2606941570,8260,8260,8260,8260,0
20230628,162400,2606941570,8260,8260,8260,8260,0
20230628,162300,2606941570,8260,8260,8260,8260,0
20230628,162200,2606941570,8260,8260,8260,8260,0
20230628,162100,2606941570,8260,8260,8260,8260,0
20230628,162000,2606941570,8260,8260,8260,8260,0
20230628,161900,2606941570,8260,8260,8260,8260,0
20230628,161800,2606941570,8260,8260,8260,8260,0
20230628,161700,2606941570,8260,8260,8260,8260,0
20230628,161600,2606941570,8260,8260,8260,8260,0
20230628,161500,2606941570,8260,8260,8260,8260,0
20230628,161400,2606941570,8260,8260,8260,8260,0
20230628,161300,2606941570,8260,8260,8260,8260,0
20230628,161200,2606941570,8260,8260,8260,8260,0
20230628,161100,2606941570,8260,8260,8260,8260,0
20230628,161000,2606941570,8260,8260,8260,8260,0
20230628,160900,2606941570,8260,8260,8260,8260,0
20230628,160800,2606941570,8260,8260,8260,8260,2437
20230628,160700,2606941570,8260,8260,8260,8260,0
20230628,160600,2606941570,8260,8260,8260,8260,0
20230628,160500,2606941570,8260,8260,8260,8260,0
20230628,160400,2606941570,8260,8260,8260,8260,0
20230628,160300,2606941570,8260,8260,8260,8260,0
20230628,160200,2606941570,8260,8260,8260,8260,0
20230628,160100,2606941570,8260,8260,8260,8260,0
20230628,160000,2606941570,8260,8260,8260,8260,0
20230628,155900,2606941570,8260,8260,8260,8260,0
20230628,155800,2606941570,8260,8260,8260,8260,0
20230628,155700,2606941570,8260,8260,8260,8260,0
20230628,155600,2606941570,8260,8260,8260,8260,0
20230628,155500,2606941570,8260,8260,8260,8260,0
20230628,155400,2606941570,8260,8260,8260,8260,0
20230628,155300,2606941570,8260,8260,8260,8260,0
20230628,155200,2606941570,8260,8260,8260,8260,0
20230628,155100,2606941570,8260,8260,8260,8260,0
20230628,155000,2606941570,8260,8260,8260,8260,0
20230628,154900,2606941570,8260,8260,8260,8260,0
20230628,154800,2606941570,8260,8260,8260,8260,0
20230628,154700,2606941570,8260,8260,8260,8260,0
20230628,154600,2606941570,8260,8260,8260,8260,0
20230628,154500,2606941570,8260,8260,8260,8260,0
20230628,154400,2606941570,8260,8260,8260,8260,0
20230628,154300,2606941570,8260,8260,8260,8260,0
20230628,154200,2606941570,8260,8260,8260,8260,0
20230628,154100,2606941570,8260,8260,8260,8260,0
20230628,154000,2606941570,8260,8260,8260,8260,0
20230628,153900,2606941570,8260,8260,8260,8260,0
20230628,153800,2606941570,8260,8260,8260,8260,2437
20230628,153700,2606941570,8260,8260,8260,8260,0
20230628,153600,2606941570,8260,8260,8260,8260,0
20230628,153500,2606941570,8260,8260,8260,8260,0
20230628,153400,2606941570,8260,8260,8260,8260,0
20230628,153300,2606941570,8260,8260,8260,8260,0
20230628,153200,2606941570,8260,8260,8260,8260,0
20230628,153100,2606941570,8260,8260,8260,8260,0
20230628,153000,2606941570,8260,8260,8260,8260,2437
20230628,152900,2586811950,8250,8250,8250,8250,0
20230628,152800,2586811950,8250,8250,8250,8250,0
20230628,152700,2586811950,8250,8250,8250,8250,0
20230628,152600,2586811950,8250,8250,8250,8250,0
20230628,152500,2586811950,8250,8250,8250,8250,0
20230628,152400,2586811950,8250,8250,8250,8250,0
20230628,152300,2586811950,8250,8250,8250,8250,0
20230628,152200,2586811950,8250,8250,8250,8250,0
20230628,152100,2586811950,8250,8250,8250,8250,0
20230628,152000,2586811950,8250,8250,8250,8250,0
20230628,151900,2586811950,8250,8250,8250,8250,236
20230628,151800,2584864950,8250,8240,8250,8230,7
20230628,151700,2584807310,8240,8240,8250,8240,75
20230628,151600,2584189300,8240,8230,8240,8230,693
20230628,151500,2578481660,8230,8230,8240,8230,584
20230628,151400,2573675220,8230,8240,8240,8230,50
20230628,151300,2573263420,8230,8220,8230,8220,130
20230628,151200,2572193670,8220,8230,8230,8220,1293
20230628,151100,2561552390,8230,8230,8240,8230,1790
20230628,151000,2546819080,8230,8230,8230,8230,7135
20230628,150900,2488098030,8230,8230,8230,8230,532
20230628,150800,2483719670,8230,8250,8250,8230,1524
20230628,150700,2471161950,8240,8240,8240,8240,2329
20230628,150600,2451970990,8240,8240,8240,8240,28
20230628,150500,2451740270,8240,8250,8250,8240,1027
20230628,150400,2443267770,8240,8240,8250,8240,38
20230628,150300,2442954580,8240,8240,8240,8240,408
20230628,150200,2439592660,8240,8240,8240,8240,29
20230628,150100,2439353700,8240,8240,8240,8240,28
20230628,150000,2439122980,8240,8240,8250,8240,164
20230628,145900,2437770210,8240,8240,8240,8240,31
20230628,145800,2437514770,8240,8240,8250,8240,721
20230628,145700,2431566930,8240,8240,8240,8240,79
20230628,145600,2430915970,8260,8240,8260,8240,168
20230628,145500,2429530630,8250,8240,8250,8230,823
20230628,145400,2422741930,8230,8230,8230,8230,789
20230628,145300,2416248460,8230,8230,8230,8230,115
20230628,145200,2415302010,8240,8230,8240,8230,76
20230628,145100,2414676030,8230,8240,8250,8230,310
20230628,145000,2412123940,8240,8240,8240,8240,25
20230628,144900,2411917940,8240,8240,8240,8240,11
20230628,144800,2411827300,8240,8240,8240,8240,20
20230628,144700,2411662500,8240,8240,8240,8240,9
20230628,144600,2411588340,8240,8230,8240,8230,434
20230628,144500,2408012220,8230,8240,8240,8230,656
20230628,144400,2402606830,8240,8240,8240,8240,62
20230628,144300,2402095950,8240,8240,8240,8240,105
20230628,144200,2401230750,8240,8240,8240,8240,10
20230628,144100,2401148350,8240,8240,8240,8240,7
20230628,144000,2401090670,8240,8240,8240,8240,4
20230628,143900,2401057710,8240,8240,8240,8240,11
20230628,143800,2400967070,8240,8240,8240,8240,30
20230628,143700,2400719870,8240,8240,8240,8240,16
20230628,143600,2400588030,8240,8240,8240,8240,3
20230628,143500,2400563310,8250,8240,8250,8240,207
20230628,143400,2398855630,8240,8240,8240,8240,9
20230628,143300,2398781470,8240,8240,8250,8240,259
20230628,143200,2396644810,8240,8240,8240,8240,40
20230628,143100,2396315210,8240,8240,8240,8240,2
20230628,143000,2396298730,8240,8240,8240,8240,82
20230628,142900,2395623050,8230,8230,8230,8230,8
20230628,142800,2395557210,8230,8240,8240,8230,335
20230628,142700,2392798390,8240,8240,8240,8240,172
20230628,142600,2391381110,8240,8240,8240,8240,151
20230628,142500,2390136870,8230,8250,8250,8230,763
20230628,142400,2383842200,8250,8250,8260,8250,186
20230628,142300,2382307600,8250,8260,8260,8250,157
20230628,142200,2381011350,8260,8250,8260,8250,317
20230628,142100,2378395100,8250,8250,8260,8250,1322
20230628,142000,2367478600,8250,8250,8250,8250,215
20230628,141900,2365704850,8250,8250,8250,8250,181
20230628,141800,2364211600,8250,8250,8250,8250,211
20230628,141700,2362470850,8250,8250,8250,8230,652
20230628,141600,2357092850,8250,8250,8250,8250,868
20230628,141500,2349931850,8250,8230,8260,8230,2289
20230628,141400,2331032600,8230,8230,8240,8230,7
20230628,141300,2330974970,8230,8240,8240,8230,38
20230628,141200,2330661910,8240,8240,8240,8240,69
20230628,141100,2330093350,8240,8240,8240,8240,8
20230628,141000,2330027430,8240,8240,8240,8240,448
20230628,140900,2326335910,8240,8240,8240,8240,109
20230628,140800,2325437750,8240,8240,8240,8240,21
20230628,140700,2325264710,8260,8230,8260,8230,38
20230628,140600,2324951890,8230,8230,8230,8230,6
20230628,140500,2324902510,8230,8230,8230,8230,6
20230628,140400,2324853130,8260,8230,8260,8230,209
20230628,140300,2323129000,8230,8230,8230,8230,70
20230628,140200,2322552900,8230,8230,8230,8230,2
20230628,140100,2322536440,8230,8230,8230,8230,87
20230628,140000,2321820430,8230,8250,8250,8230,28
20230628,135900,2321589970,8230,8230,8240,8230,86
20230628,135800,2320882040,8230,8230,8240,8230,260
20230628,135700,2318739710,8230,8230,8240,8230,29
20230628,135600,2318500800,8230,8230,8230,8230,69
20230628,135500,2317932930,8230,8240,8240,8230,67
20230628,135400,2317380910,8230,8230,8230,8230,11
20230628,135300,2317290380,8230,8230,8230,8230,5
20230628,135200,2317249230,8230,8240,8240,8230,7
20230628,135100,2317191600,8240,8240,8240,8240,7
20230628,135000,2317133920,8240,8240,8240,8240,138
20230628,134900,2315996800,8240,8240,8250,8240,577
20230628,134800,2311242240,8250,8250,8250,8250,97
20230628,134700,2310441990,8250,8250,8250,8250,653
20230628,134600,2305054740,8240,8240,8240,8240,25
20230628,134500,2304848740,8240,8240,8240,8240,12
20230628,134400,2304749860,8240,8240,8240,8240,8
20230628,134300,2304683940,8240,8240,8240,8240,8
20230628,134200,2304618020,8240,8240,8240,8240,4
20230628,134100,2304585060,8240,8240,8250,8240,27
20230628,134000,2304362550,8240,8250,8250,8240,9
20230628,133900,2304288380,8240,8240,8240,8240,43
20230628,133800,2303934060,8270,8240,8270,8240,368
20230628,133700,2300896900,8240,8240,8240,8240,3
20230628,133600,2300872180,8240,8250,8250,8230,954
20230628,133500,2293020180,8250,8240,8250,8240,70
20230628,133400,2292442780,8240,8240,8240,8240,105
20230628,133300,2291577580,8240,8230,8240,8230,12
20230628,133200,2291478740,8230,8230,8230,8230,1306
20230628,133100,2280730360,8230,8230,8230,8230,7
20230628,133000,2280672750,8230,8230,8230,8230,9
20230628,132900,2280598680,8230,8230,8230,8230,190
20230628,132800,2279034980,8230,8230,8230,8230,5
20230628,132700,2278993830,8230,8230,8230,8230,7
20230628,132600,2278936220,8230,8230,8230,8230,17
20230628,132500,2278796310,8230,8230,8230,8230,1011
20230628,132400,2270475780,8230,8230,8230,8230,49
20230628,132300,2270072510,8230,8230,8230,8230,14
20230628,132200,2269957290,8230,8230,8230,8230,2795
20230628,132100,2246954440,8230,8250,8250,8230,1149
20230628,132000,2237475350,8230,8230,8250,8230,1935
20230628,131900,2221543680,8230,8230,8230,8230,8
20230628,131800,2221477840,8230,8230,8250,8230,357
20230628,131700,2218532710,8230,8230,8230,8230,9
20230628,131600,2218458640,8230,8230,8230,8230,8
20230628,131500,2218392800,8230,8230,8230,8230,34
20230628,131400,2218112980,8230,8230,8260,8230,323
20230628,131300,2215445390,8250,8210,8250,8210,1795
20230628,131200,2200646110,8180,8200,8200,8180,8
20230628,131100,2200580630,8180,8180,8180,8180,9
20230628,131000,2200507010,8190,8200,8200,8190,8
20230628,130900,2200441470,8190,8190,8190,8190,7
20230628,130800,2200384140,8180,8180,8180,8180,4
20230628,130700,2200351420,8170,8190,8190,8170,1486
20230628,130600,2188195740,8190,8200,8200,8190,1030
20230628,130500,2179759000,8200,8210,8210,8200,105
20230628,130400,2178897010,8200,8220,8230,8190,2561
20230628,130300,2157887490,8220,8220,8220,8220,193
20230628,130200,2156301030,8220,8220,8220,8220,1286
20230628,130100,2145730110,8220,8220,8220,8220,7
20230628,130000,2145672570,8220,8230,8230,8220,7
20230628,125900,2145615010,8220,8220,8220,8220,9
20230628,125800,2145541030,8220,8220,8220,8220,2
20230628,125700,2145524590,8220,8220,8220,8220,15
20230628,125600,2145401290,8220,8220,8220,8220,351
20230628,125500,2142516070,8220,8220,8220,8220,4
20230628,125400,2142483190,8230,8230,8230,8230,703
20230628,125300,2136697500,8230,8240,8240,8230,509
20230628,125200,2132506610,8240,8240,8240,8240,12
20230628,125100,2132407730,8240,8240,8240,8240,9
20230628,125000,2132333570,8240,8240,8240,8240,7
20230628,124900,2132275890,8230,8240,8240,8230,273
20230628,124800,2130026400,8240,8240,8240,8240,54
20230628,124700,2129581440,8240,8250,8250,8240,91
20230628,124600,2128830770,8250,8250,8250,8250,4
20230628,124500,2128797770,8250,8260,8260,8250,32
20230628,124400,2128533480,8260,8260,8260,8260,105
20230628,124300,2127666180,8260,8270,8270,8260,263
20230628,124200,2125493210,8260,8260,8260,8260,8
20230628,124100,2125427130,8260,8270,8280,8260,260
20230628,124000,2123275770,8270,8270,8270,8270,50
20230628,123900,2122862270,8270,8260,8270,8260,92
20230628,123800,2122101450,8270,8270,8270,8270,490
20230628,123700,2118049150,8270,8270,8270,8270,325
20230628,123600,2115361400,8270,8280,8280,8270,56
20230628,123500,2114898060,8280,8280,8280,8270,125
20230628,123400,2113863080,8280,8270,8280,8270,13
20230628,123300,2113755560,8270,8270,8270,8270,0
20230628,123200,2113755560,8270,8270,8270,8270,102
20230628,123100,2112912020,8270,8260,8270,8260,159
20230628,123000,2111597110,8270,8270,8270,8270,0
20230628,122900,2111597110,8270,8270,8270,8270,20
20230628,122800,2111431710,8280,8270,8280,8270,866
20230628,122700,2104265830,8260,8260,8260,8260,0
20230628,122600,2104265830,8260,8270,8270,8260,12
20230628,122500,2104166610,8270,8250,8270,8250,439
20230628,122400,2100536200,8270,8260,8270,8250,1735
20230628,122300,2086193460,8250,8240,8250,8240,372
20230628,122200,2083127460,8250,8240,8250,8240,1032
20230628,122100,2074623770,8250,8240,8250,8240,432
20230628,122000,2071059790,8250,8250,8250,8250,0
20230628,121900,2071059790,8250,8250,8250,8250,122
20230628,121800,2070053290,8240,8240,8240,8240,144
20230628,121700,2068866730,8250,8250,8250,8250,6
20230628,121600,2068817230,8250,8250,8250,8250,152
20230628,121500,2067563230,8260,8260,8260,8260,4
20230628,121400,2067530190,8260,8260,8260,8260,0
20230628,121300,2067530190,8260,8280,8280,8260,547
20230628,121200,2063004820,8270,8270,8280,8270,201
20230628,121100,2061342540,8270,8270,8270,8270,2
20230628,121000,2061326000,8270,8270,8270,8270,16
20230628,120900,2061193680,8270,8260,8270,8260,128
20230628,120800,2060135140,8250,8250,8250,8250,0
20230628,120700,2060135140,8250,8250,8250,8250,0
20230628,120600,2060135140,8250,8250,8250,8250,0
20230628,120500,2060135140,8250,8250,8250,8250,7
20230628,120400,2060077390,8250,8270,8280,8250,1122
20230628,120300,2050814030,8270,8280,8280,8270,144
20230628,120200,2049621730,8270,8270,8270,8270,1
20230628,120100,2049613460,8270,8270,8270,8270,2
20230628,120000,2049596920,8280,8270,8280,8270,461
20230628,115900,2045784440,8270,8250,8270,8250,639
20230628,115800,2040501610,8240,8250,8250,8240,196
20230628,115700,2038884630,8250,8250,8250,8250,11
20230628,115600,2038793880,8240,8230,8240,8230,47
20230628,115500,2038406620,8240,8240,8240,8240,30
20230628,115400,2038159420,8230,8230,8230,8230,0
20230628,115300,2038159420,8230,8230,8230,8230,2
20230628,115200,2038142960,8210,8240,8240,8210,4000
20230628,115100,2005243570,8240,8240,8240,8240,422
20230628,115000,2001766290,8240,8240,8240,8240,2
20230628,114900,2001749810,8260,8240,8260,8240,40
20230628,114800,2001419810,8240,8250,8250,8240,23
20230628,114700,2001230270,8270,8270,8270,8270,1636
20230628,114600,1987700550,8270,8280,8290,8270,3605
20230628,114500,1957873190,8280,8280,8280,8280,778
20230628,114400,1951431350,8290,8290,8290,8290,100
20230628,114300,1950602350,8290,8290,8290,8280,154
20230628,114200,1949325940,8290,8290,8290,8290,386
20230628,114100,1946126000,8290,8300,8300,8290,2260
20230628,114000,1927368410,8300,8290,8300,8290,4610
20230628,113900,1889106870,8290,8290,8290,8280,285
20230628,113800,1886744250,8290,8270,8300,8270,8326
20230628,113700,1817723150,8270,8280,8280,8270,179
20230628,113600,1816242120,8280,8280,8280,8270,5394
20230628,113500,1771616260,8280,8280,8280,8270,1468
20230628,113400,1759461240,8280,8290,8290,8270,4121
20230628,113300,1725313570,8280,8270,8290,8270,986
20230628,113200,1717149500,8280,8270,8280,8270,7571
20230628,113100,1654502330,8270,8250,8270,8250,15234
20230628,113000,1528528760,8210,8190,8280,8190,19573
20230628,112900,1366709790,8250,8180,8250,8180,5934
20230628,112800,1317912240,8180,8180,8190,8180,184
20230628,112700,1316407110,8180,8170,8180,8170,110
20230628,112600,1315507350,8170,8160,8170,8160,399
20230628,112500,1312247640,8160,8170,8170,8160,26
20230628,112400,1312035470,8160,8150,8160,8150,694
20230628,112300,1306372510,8150,8140,8150,8140,25
20230628,112200,1306168800,8140,8140,8140,8140,14
20230628,112100,1306054840,8140,8150,8150,8140,1033
20230628,112000,1297635930,8150,8160,8160,8150,1841
20230628,111900,1282613550,8160,8160,8160,8150,1326
20230628,111800,1271803390,8160,8160,8160,8160,16
20230628,111700,1271672830,8160,8170,8180,8160,2272
20230628,111600,1253131970,8170,8160,8170,8160,22
20230628,111500,1252952270,8160,8160,8160,8160,8
20230628,111400,1252886990,8160,8160,8160,8160,535
20230628,111300,1248521390,8200,8170,8200,8150,2607
20230628,111200,1227243230,8170,8170,8170,8170,22
20230628,111100,1227063490,8170,8170,8170,8170,508
20230628,111000,1222913130,8180,8180,8190,8180,25
20230628,110900,1222708560,8180,8180,8180,8180,12
20230628,110800,1222610400,8180,8180,8180,8180,58
20230628,110700,1222135960,8180,8180,8180,8180,181
20230628,110600,1220655380,8170,8170,8230,8170,605
20230628,110500,1215680260,8170,8180,8180,8170,252
20230628,110400,1213619490,8180,8190,8190,8180,16
20230628,110300,1213488530,8160,8170,8180,8160,2074
20230628,110200,1196543850,8170,8200,8200,8170,1291
20230628,110100,1185981460,8220,8190,8220,8190,26
20230628,110000,1185768470,8190,8200,8200,8190,2052
20230628,105900,1168946070,8200,8200,8200,8200,1513
20230628,105800,1156539470,8230,8210,8230,8200,82
20230628,105700,1155865180,8210,8210,8210,8210,107
20230628,105600,1154986710,8210,8220,8220,8210,1528
20230628,105500,1142426770,8220,8220,8220,8220,66
20230628,105400,1141884250,8220,8220,8220,8220,8
20230628,105300,1141818490,8220,8220,8220,8220,442
20230628,105200,1138185250,8220,8210,8220,8210,392
20230628,105100,1134963130,8210,8210,8210,8210,35
20230628,105000,1134675780,8220,8220,8220,8220,154
20230628,104900,1133409900,8220,8210,8230,8210,51
20230628,104800,1132990630,8210,8220,8220,8210,831
20230628,104700,1126162890,8210,8220,8220,8210,431
20230628,104600,1122620150,8220,8220,8220,8210,1777
20230628,104500,1108019900,8220,8200,8220,8200,840
20230628,104400,1101122120,8210,8230,8230,8210,620
20230628,104300,1096027730,8250,8220,8250,8210,2864
20230628,104200,1072492560,8260,8250,8270,8210,2003
20230628,104100,1055935780,8250,8250,8250,8250,745
20230628,104000,1049789530,8250,8250,8260,8250,790
20230628,103900,1043271030,8260,8270,8270,8200,2565
20230628,103800,1022069070,8270,8260,8270,8260,103
20230628,103700,1021217270,8270,8230,8270,8230,1092
20230628,103600,1012189670,8220,8270,8270,8220,978
20230628,103500,1004112070,8270,8190,8270,8190,13721
20230628,103400,891239010,8190,8170,8190,8170,3
20230628,103300,891214470,8170,8180,8190,8170,1200
20230628,103200,881406400,8180,8190,8190,8180,11
20230628,103100,881316360,8190,8190,8190,8190,5
20230628,103000,881275410,8190,8190,8190,8190,1
20230628,102900,881267220,8160,8170,8170,8160,1000
20230628,102800,873104440,8200,8180,8200,8180,1320
20230628,102700,862295690,8180,8180,8180,8180,802
20230628,102600,855735330,8150,8150,8150,8150,0
20230628,102500,855735330,8150,8160,8160,8150,987
20230628,102400,847691100,8160,8160,8170,8150,3040
20230628,102300,822877800,8180,8160,8180,8160,100
20230628,102200,822059860,8150,8150,8150,8150,701
20230628,102100,816346710,8150,8150,8150,8150,1349
20230628,102000,805352360,8190,8190,8190,8190,26
20230628,101900,805139420,8190,8190,8190,8190,16
20230628,101800,805008380,8140,8200,8200,8140,749
20230628,101700,798904080,8200,8150,8200,8150,2
20230628,101600,798887730,8170,8180,8200,8170,1808
20230628,101500,784100030,8170,8160,8170,8160,660
20230628,101400,778709220,8160,8160,8160,8160,377
20230628,101300,775632900,8150,8140,8150,8140,1323
20230628,101200,764863670,8150,8150,8150,8150,42
20230628,101100,764521370,8140,8140,8140,8140,30
20230628,101000,764277170,8140,8140,8140,8140,1
20230628,100900,764269030,8160,8160,8160,8160,10
20230628,100800,764187430,8140,8140,8140,8130,1093
20230628,100700,755300340,8140,8140,8140,8140,501
20230628,100600,751222200,8150,8150,8150,8150,0
20230628,100500,751222200,8150,8180,8180,8150,84
20230628,100400,750537540,8150,8160,8160,8150,50
20230628,100300,750130020,8150,8150,8150,8150,502
20230628,100200,746038720,8150,8150,8150,8150,341
20230628,100100,743259570,8190,8190,8190,8150,589
20230628,100000,738454340,8190,8200,8200,8190,5
20230628,095900,738413350,8190,8190,8190,8190,217
20230628,095800,736636120,8190,8190,8190,8180,692
20230628,095700,730970560,8210,8240,8270,8210,1857
20230628,095600,715633410,8190,8160,8270,8160,28149
20230628,095500,483530810,8170,8170,8200,8160,211
20230628,095400,481807170,8170,8150,8210,8140,1956
20230628,095300,465812220,8140,8140,8140,8140,3
20230628,095200,465787800,8130,8160,8200,8130,1543
20230628,095100,453174630,8210,8120,8220,8100,25994
20230628,095000,240470430,8100,8120,8120,8100,101
20230628,094900,239652310,8120,8120,8120,8120,208
20230628,094800,237963350,8110,8100,8110,8100,314
20230628,094700,235418820,8110,8110,8110,8110,0
20230628,094600,235418820,8110,8110,8110,8110,0
20230628,094500,235418820,8110,8110,8110,8110,0
20230628,094400,235418820,8110,8110,8110,8110,1579
20230628,094300,222613130,8110,8110,8120,8110,465
20230628,094200,218841140,8110,8090,8110,8090,2438
20230628,094100,199078820,8090,8090,8090,8090,0
20230628,094000,199078820,8090,8100,8100,8080,601
20230628,093900,194221220,8090,8090,8090,8090,207
20230628,093800,192546590,8090,8090,8090,8090,24
20230628,093700,192352430,8110,8110,8110,8110,0
20230628,093600,192352430,8110,8110,8110,8100,650
20230628,093500,187081820,8120,8110,8130,8090,1668
20230628,093400,173523740,8130,8130,8130,8100,1128
20230628,093300,164361640,8130,8090,8130,8090,3706
20230628,093200,134295710,8090,8090,8090,8090,719
20230628,093100,128479000,8090,8080,8090,8080,1129
20230628,093000,119346470,8080,8080,8090,8080,954
20230628,092900,111638140,8080,8070,8080,8070,300
20230628,092800,109216140,8070,8090,8090,8070,395
20230628,092700,106021490,8080,8080,8080,8080,61
20230628,092600,105528610,8080,8060,8080,8060,329
20230628,092500,102871590,8060,8060,8060,8060,26
20230628,092400,102662030,8070,8070,8070,8070,2
20230628,092300,102645890,8050,8050,8050,8050,0
20230628,092200,102645890,8050,8050,8050,8050,47
20230628,092100,102267540,8050,8050,8050,8050,0
20230628,092000,102267540,8050,8050,8050,8050,3
20230628,091900,102243390,8080,8080,8080,8080,0
20230628,091800,102243390,8080,8080,8080,8080,0
20230628,091700,102243390,8080,8080,8080,8080,0
20230628,091600,102243390,8080,8070,8080,8010,1949
20230628,091500,86573430,8050,8050,8050,8050,36
20230628,091400,86283630,8060,8070,8070,8060,460
20230628,091300,82575350,8070,8070,8070,8070,361
20230628,091200,79662080,8070,8070,8070,8070,11
20230628,091100,79573310,8080,8080,8080,8080,0
20230628,091000,79573310,8080,8080,8080,8060,897
20230628,090900,72343390,8060,8060,8060,8060,20
20230628,090800,72182190,8060,8060,8080,8060,345
20230628,090700,69401470,8060,8060,8060,8060,53
20230628,090600,68974290,8060,8060,8060,8060,656
20230628,090500,63686930,8060,8080,8080,8060,567
20230628,090400,59116890,8070,8070,8070,8060,2244
20230628,090300,41007820,8070,8070,8080,8070,2003
20230628,090200,24833610,8070,8080,8080,8070,246
20230628,090100,22845940,8080,8080,8080,8070,94
20230628,090000,22086940,8090,8060,8090,8060,2740