KissMeData/035290/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190800,2260830983,1459,1459,1459,1459,37241
20230628,190700,2260830983,1459,1459,1459,1459,0
20230628,190600,2260830983,1459,1459,1459,1459,0
20230628,190500,2260830983,1459,1459,1459,1459,0
20230628,190400,2260830983,1459,1459,1459,1459,0
20230628,190300,2260830983,1459,1459,1459,1459,0
20230628,190200,2260830983,1459,1459,1459,1459,0
20230628,190100,2260830983,1459,1459,1459,1459,0
20230628,190000,2260830983,1459,1459,1459,1459,0
20230628,185900,2260830983,1459,1459,1459,1459,0
20230628,185800,2260830983,1459,1459,1459,1459,0
20230628,185700,2260830983,1459,1459,1459,1459,0
20230628,185600,2260830983,1459,1459,1459,1459,0
20230628,185500,2260830983,1459,1459,1459,1459,0
20230628,185400,2260830983,1459,1459,1459,1459,0
20230628,185300,2260830983,1459,1459,1459,1459,0
20230628,185200,2260830983,1459,1459,1459,1459,0
20230628,185100,2260830983,1459,1459,1459,1459,0
20230628,185000,2260830983,1459,1459,1459,1459,0
20230628,184900,2260830983,1459,1459,1459,1459,0
20230628,184800,2260830983,1459,1459,1459,1459,0
20230628,184700,2260830983,1459,1459,1459,1459,0
20230628,184600,2260830983,1459,1459,1459,1459,0
20230628,184500,2260830983,1459,1459,1459,1459,0
20230628,184400,2260830983,1459,1459,1459,1459,0
20230628,184300,2260830983,1459,1459,1459,1459,0
20230628,184200,2260830983,1459,1459,1459,1459,0
20230628,184100,2260830983,1459,1459,1459,1459,0
20230628,184000,2260830983,1459,1459,1459,1459,0
20230628,183900,2260830983,1459,1459,1459,1459,0
20230628,183800,2260830983,1459,1459,1459,1459,37241
20230628,183700,2260830983,1459,1459,1459,1459,0
20230628,183600,2260830983,1459,1459,1459,1459,0
20230628,183500,2260830983,1459,1459,1459,1459,0
20230628,183400,2260830983,1459,1459,1459,1459,0
20230628,183300,2260830983,1459,1459,1459,1459,0
20230628,183200,2260830983,1459,1459,1459,1459,0
20230628,183100,2260830983,1459,1459,1459,1459,0
20230628,183000,2260830983,1459,1459,1459,1459,0
20230628,182900,2260830983,1459,1459,1459,1459,0
20230628,182800,2260830983,1459,1459,1459,1459,0
20230628,182700,2260830983,1459,1459,1459,1459,0
20230628,182600,2260830983,1459,1459,1459,1459,0
20230628,182500,2260830983,1459,1459,1459,1459,0
20230628,182400,2260830983,1459,1459,1459,1459,0
20230628,182300,2260830983,1459,1459,1459,1459,0
20230628,182200,2260830983,1459,1459,1459,1459,0
20230628,182100,2260830983,1459,1459,1459,1459,0
20230628,182000,2260830983,1459,1459,1459,1459,0
20230628,181900,2260830983,1459,1459,1459,1459,0
20230628,181800,2260830983,1459,1459,1459,1459,0
20230628,181700,2260830983,1459,1459,1459,1459,0
20230628,181600,2260830983,1459,1459,1459,1459,0
20230628,181500,2260830983,1459,1459,1459,1459,0
20230628,181400,2260830983,1459,1459,1459,1459,0
20230628,181300,2260830983,1459,1459,1459,1459,0
20230628,181200,2260830983,1459,1459,1459,1459,0
20230628,181100,2260830983,1459,1459,1459,1459,0
20230628,181000,2260830983,1459,1459,1459,1459,0
20230628,180900,2260830983,1459,1459,1459,1459,0
20230628,180800,2260830983,1459,1459,1459,1459,37241
20230628,180700,2260830983,1459,1459,1459,1459,0
20230628,180600,2260830983,1459,1459,1459,1459,0
20230628,180500,2260830983,1459,1459,1459,1459,0
20230628,180400,2260830983,1459,1459,1459,1459,0
20230628,180300,2260830983,1459,1459,1459,1459,0
20230628,180200,2260830983,1459,1459,1459,1459,0
20230628,180100,2260830983,1459,1459,1459,1459,0
20230628,180000,2260830983,1459,1459,1459,1459,0
20230628,175900,2260830983,1459,1459,1459,1459,0
20230628,175800,2260830983,1459,1459,1459,1459,0
20230628,175700,2260830983,1459,1459,1459,1459,0
20230628,175600,2260830983,1459,1459,1459,1459,0
20230628,175500,2260830983,1459,1459,1459,1459,0
20230628,175400,2260830983,1459,1459,1459,1459,0
20230628,175300,2260830983,1459,1459,1459,1459,0
20230628,175200,2260830983,1459,1459,1459,1459,0
20230628,175100,2260830983,1459,1459,1459,1459,0
20230628,175000,2260830983,1459,1459,1459,1459,0
20230628,174900,2260830983,1459,1459,1459,1459,0
20230628,174800,2260830983,1459,1459,1459,1459,0
20230628,174700,2260830983,1459,1459,1459,1459,0
20230628,174600,2260830983,1459,1459,1459,1459,0
20230628,174500,2260830983,1459,1459,1459,1459,0
20230628,174400,2260830983,1459,1459,1459,1459,0
20230628,174300,2260830983,1459,1459,1459,1459,0
20230628,174200,2260830983,1459,1459,1459,1459,0
20230628,174100,2260830983,1459,1459,1459,1459,0
20230628,174000,2260830983,1459,1459,1459,1459,0
20230628,173900,2260830983,1459,1459,1459,1459,0
20230628,173800,2260830983,1459,1459,1459,1459,37241
20230628,173700,2260830983,1459,1459,1459,1459,0
20230628,173600,2260830983,1459,1459,1459,1459,0
20230628,173500,2260830983,1459,1459,1459,1459,0
20230628,173400,2260830983,1459,1459,1459,1459,0
20230628,173300,2260830983,1459,1459,1459,1459,0
20230628,173200,2260830983,1459,1459,1459,1459,0
20230628,173100,2260830983,1459,1459,1459,1459,0
20230628,173000,2260830983,1459,1459,1459,1459,0
20230628,172900,2260830983,1459,1459,1459,1459,0
20230628,172800,2260830983,1459,1459,1459,1459,0
20230628,172700,2260830983,1459,1459,1459,1459,0
20230628,172600,2260830983,1459,1459,1459,1459,0
20230628,172500,2260830983,1459,1459,1459,1459,0
20230628,172400,2260830983,1459,1459,1459,1459,0
20230628,172300,2260830983,1459,1459,1459,1459,0
20230628,172200,2260830983,1459,1459,1459,1459,0
20230628,172100,2260830983,1459,1459,1459,1459,0
20230628,172000,2260830983,1459,1459,1459,1459,0
20230628,171900,2260830983,1459,1459,1459,1459,0
20230628,171800,2260830983,1459,1459,1459,1459,0
20230628,171700,2260830983,1459,1459,1459,1459,0
20230628,171600,2260830983,1459,1459,1459,1459,0
20230628,171500,2260830983,1459,1459,1459,1459,0
20230628,171400,2260830983,1459,1459,1459,1459,0
20230628,171300,2260830983,1459,1459,1459,1459,0
20230628,171200,2260830983,1459,1459,1459,1459,0
20230628,171100,2260830983,1459,1459,1459,1459,0
20230628,171000,2260830983,1459,1459,1459,1459,0
20230628,170900,2260830983,1459,1459,1459,1459,0
20230628,170800,2260830983,1459,1459,1459,1459,37241
20230628,170700,2260830983,1459,1459,1459,1459,0
20230628,170600,2260830983,1459,1459,1459,1459,0
20230628,170500,2260830983,1459,1459,1459,1459,0
20230628,170400,2260830983,1459,1459,1459,1459,0
20230628,170300,2260830983,1459,1459,1459,1459,0
20230628,170200,2260830983,1459,1459,1459,1459,0
20230628,170100,2260830983,1459,1459,1459,1459,0
20230628,170000,2260830983,1459,1459,1459,1459,0
20230628,165900,2260830983,1459,1459,1459,1459,0
20230628,165800,2260830983,1459,1459,1459,1459,0
20230628,165700,2260830983,1459,1459,1459,1459,0
20230628,165600,2260830983,1459,1459,1459,1459,0
20230628,165500,2260830983,1459,1459,1459,1459,0
20230628,165400,2260830983,1459,1459,1459,1459,0
20230628,165300,2260830983,1459,1459,1459,1459,0
20230628,165200,2260830983,1459,1459,1459,1459,0
20230628,165100,2260830983,1459,1459,1459,1459,0
20230628,165000,2260830983,1459,1459,1459,1459,0
20230628,164900,2260830983,1459,1459,1459,1459,0
20230628,164800,2260830983,1459,1459,1459,1459,0
20230628,164700,2260830983,1459,1459,1459,1459,0
20230628,164600,2260830983,1459,1459,1459,1459,0
20230628,164500,2260830983,1459,1459,1459,1459,0
20230628,164400,2260830983,1459,1459,1459,1459,0
20230628,164300,2260830983,1459,1459,1459,1459,0
20230628,164200,2260830983,1459,1459,1459,1459,0
20230628,164100,2260830983,1459,1459,1459,1459,0
20230628,164000,2260830983,1459,1459,1459,1459,0
20230628,163900,2260830983,1459,1459,1459,1459,0
20230628,163800,2260830983,1459,1459,1459,1459,37241
20230628,163700,2260830983,1459,1459,1459,1459,0
20230628,163600,2260830983,1459,1459,1459,1459,0
20230628,163500,2260830983,1459,1459,1459,1459,0
20230628,163400,2260830983,1459,1459,1459,1459,0
20230628,163300,2260830983,1459,1459,1459,1459,0
20230628,163200,2260830983,1459,1459,1459,1459,0
20230628,163100,2260830983,1459,1459,1459,1459,0
20230628,163000,2260830983,1459,1459,1459,1459,0
20230628,162900,2260830983,1459,1459,1459,1459,0
20230628,162800,2260830983,1459,1459,1459,1459,0
20230628,162700,2260830983,1459,1459,1459,1459,0
20230628,162600,2260830983,1459,1459,1459,1459,0
20230628,162500,2260830983,1459,1459,1459,1459,0
20230628,162400,2260830983,1459,1459,1459,1459,0
20230628,162300,2260830983,1459,1459,1459,1459,0
20230628,162200,2260830983,1459,1459,1459,1459,0
20230628,162100,2260830983,1459,1459,1459,1459,0
20230628,162000,2260830983,1459,1459,1459,1459,0
20230628,161900,2260830983,1459,1459,1459,1459,0
20230628,161800,2260830983,1459,1459,1459,1459,0
20230628,161700,2260830983,1459,1459,1459,1459,0
20230628,161600,2260830983,1459,1459,1459,1459,0
20230628,161500,2260830983,1459,1459,1459,1459,0
20230628,161400,2260830983,1459,1459,1459,1459,0
20230628,161300,2260830983,1459,1459,1459,1459,0
20230628,161200,2260830983,1459,1459,1459,1459,0
20230628,161100,2260830983,1459,1459,1459,1459,0
20230628,161000,2260830983,1459,1459,1459,1459,0
20230628,160900,2260830983,1459,1459,1459,1459,0
20230628,160800,2260830983,1459,1459,1459,1459,37241
20230628,160700,2260830983,1459,1459,1459,1459,0
20230628,160600,2260830983,1459,1459,1459,1459,0
20230628,160500,2260830983,1459,1459,1459,1459,0
20230628,160400,2260830983,1459,1459,1459,1459,0
20230628,160300,2260830983,1459,1459,1459,1459,0
20230628,160200,2260830983,1459,1459,1459,1459,0
20230628,160100,2260830983,1459,1459,1459,1459,0
20230628,160000,2260830983,1459,1459,1459,1459,0
20230628,155900,2260830983,1459,1459,1459,1459,0
20230628,155800,2260830983,1459,1459,1459,1459,0
20230628,155700,2260830983,1459,1459,1459,1459,0
20230628,155600,2260830983,1459,1459,1459,1459,0
20230628,155500,2260830983,1459,1459,1459,1459,0
20230628,155400,2260830983,1459,1459,1459,1459,0
20230628,155300,2260830983,1459,1459,1459,1459,0
20230628,155200,2260830983,1459,1459,1459,1459,0
20230628,155100,2260830983,1459,1459,1459,1459,0
20230628,155000,2260830983,1459,1459,1459,1459,0
20230628,154900,2260830983,1459,1459,1459,1459,0
20230628,154800,2260830983,1459,1459,1459,1459,0
20230628,154700,2260830983,1459,1459,1459,1459,0
20230628,154600,2260830983,1459,1459,1459,1459,0
20230628,154500,2260830983,1459,1459,1459,1459,0
20230628,154400,2260830983,1459,1459,1459,1459,0
20230628,154300,2260830983,1459,1459,1459,1459,0
20230628,154200,2260830983,1459,1459,1459,1459,0
20230628,154100,2260830983,1459,1459,1459,1459,0
20230628,154000,2260830983,1459,1459,1459,1459,0
20230628,153900,2260830983,1459,1459,1459,1459,0
20230628,153800,2260830983,1459,1459,1459,1459,37241
20230628,153700,2260830983,1459,1459,1459,1459,0
20230628,153600,2260830983,1459,1459,1459,1459,0
20230628,153500,2260830983,1459,1459,1459,1459,0
20230628,153400,2260830983,1459,1459,1459,1459,0
20230628,153300,2260830983,1459,1459,1459,1459,0
20230628,153200,2260830983,1459,1459,1459,1459,0
20230628,153100,2260830983,1459,1459,1459,1459,0
20230628,153000,2260830983,1459,1459,1459,1459,37241
20230628,152900,2206496364,1460,1460,1460,1460,0
20230628,152800,2206496364,1460,1460,1460,1460,0
20230628,152700,2206496364,1460,1460,1460,1460,0
20230628,152600,2206496364,1460,1460,1460,1460,0
20230628,152500,2206496364,1460,1460,1460,1460,0
20230628,152400,2206496364,1460,1460,1460,1460,0
20230628,152300,2206496364,1460,1460,1460,1460,0
20230628,152200,2206496364,1460,1460,1460,1460,0
20230628,152100,2206496364,1460,1460,1460,1460,0
20230628,152000,2206496364,1460,1460,1460,1460,0
20230628,151900,2206496364,1460,1460,1460,1459,4404
20230628,151800,2200067944,1460,1459,1460,1458,17494
20230628,151700,2174540326,1459,1460,1460,1459,16141
20230628,151600,2150988065,1461,1462,1462,1460,4333
20230628,151500,2144659546,1461,1462,1462,1459,12225
20230628,151400,2126810958,1462,1462,1462,1460,8793
20230628,151300,2113965151,1462,1459,1462,1457,10169
20230628,151200,2099120785,1457,1462,1462,1457,19735
20230628,151100,2070280610,1462,1461,1463,1459,2434
20230628,151000,2066725652,1464,1466,1466,1454,25865
20230628,150900,2028940184,1466,1470,1470,1466,10857
20230628,150800,2013010055,1469,1469,1472,1469,43
20230628,150700,2012946885,1468,1469,1469,1468,2094
20230628,150600,2009872551,1469,1471,1471,1469,1337
20230628,150500,2007908362,1471,1468,1471,1468,4273
20230628,150400,2001627161,1468,1465,1469,1463,18498
20230628,150300,1974518974,1463,1467,1467,1463,11382
20230628,150200,1957846008,1466,1468,1468,1466,2654
20230628,150100,1953952277,1467,1469,1470,1467,1542
20230628,150000,1951687892,1470,1469,1470,1468,2148
20230628,145900,1948533964,1474,1474,1474,1468,2892
20230628,145800,1944282719,1475,1475,1475,1475,273
20230628,145700,1943880044,1472,1472,1472,1472,1190
20230628,145600,1942128364,1472,1474,1475,1472,16155
20230628,145500,1918330382,1474,1472,1474,1472,5282
20230628,145400,1910551278,1471,1472,1472,1471,830
20230628,145300,1909330218,1472,1474,1474,1471,2213
20230628,145200,1906073277,1474,1475,1475,1472,154
20230628,145100,1905846171,1476,1468,1477,1466,10894
20230628,145000,1889821689,1469,1470,1470,1465,5370
20230628,144900,1881944944,1470,1470,1474,1469,3906
20230628,144800,1876202956,1470,1473,1474,1470,20374
20230628,144700,1846229827,1473,1475,1475,1473,8406
20230628,144600,1833841457,1475,1475,1475,1474,5895
20230628,144500,1825151710,1475,1475,1475,1474,2531
20230628,144400,1821418495,1475,1475,1476,1474,4607
20230628,144300,1814623194,1474,1476,1476,1474,6617
20230628,144200,1804863662,1476,1476,1477,1475,14043
20230628,144100,1784146651,1476,1478,1478,1476,9629
20230628,144000,1769929146,1478,1479,1480,1478,6039
20230628,143900,1760997468,1479,1478,1479,1478,601
20230628,143800,1760109107,1478,1479,1479,1478,6346
20230628,143700,1750727002,1479,1482,1482,1479,6983
20230628,143600,1740391185,1482,1481,1482,1481,3845
20230628,143500,1734695756,1481,1482,1483,1481,2173
20230628,143400,1731475333,1482,1479,1483,1479,232
20230628,143300,1731132087,1479,1480,1480,1479,3198
20230628,143200,1726399836,1480,1480,1483,1480,12185
20230628,143100,1708363362,1480,1485,1485,1480,27581
20230628,143000,1667506964,1485,1485,1485,1485,631
20230628,142900,1666569929,1486,1485,1486,1484,4348
20230628,142800,1660116501,1486,1486,1486,1486,478
20230628,142700,1659406193,1484,1488,1488,1484,1860
20230628,142600,1656645146,1489,1489,1490,1485,1066
20230628,142500,1655057375,1485,1485,1490,1485,2432
20230628,142400,1651443831,1485,1485,1485,1485,2571
20230628,142300,1647625896,1485,1483,1490,1483,7518
20230628,142200,1636461781,1483,1487,1487,1483,26078
20230628,142100,1597719352,1487,1488,1489,1487,3540
20230628,142000,1592453483,1488,1489,1489,1487,452
20230628,141900,1591781000,1488,1489,1489,1487,7579
20230628,141800,1580507059,1489,1490,1490,1489,8714
20230628,141700,1567525347,1491,1492,1492,1491,4150
20230628,141600,1561336804,1493,1493,1493,1493,566
20230628,141500,1560491766,1492,1492,1493,1492,1022
20230628,141400,1558966662,1491,1492,1492,1490,2071
20230628,141300,1555880790,1490,1491,1492,1490,5648
20230628,141200,1547464535,1491,1491,1491,1491,1016
20230628,141100,1545949679,1492,1492,1492,1491,1185
20230628,141000,1544182813,1491,1493,1493,1491,1114
20230628,140900,1542520526,1493,1493,1493,1493,152
20230628,140800,1542293590,1492,1493,1493,1492,346
20230628,140700,1541777184,1493,1493,1493,1492,764
20230628,140600,1540637121,1494,1491,1494,1491,791
20230628,140500,1539457737,1495,1495,1495,1495,0
20230628,140400,1539457737,1495,1493,1495,1490,7357
20230628,140300,1528488147,1496,1496,1496,1496,0
20230628,140200,1528488147,1496,1496,1496,1496,141
20230628,140100,1528277211,1496,1491,1496,1491,1272
20230628,140000,1526379588,1491,1491,1491,1491,315
20230628,135900,1525909923,1492,1492,1492,1490,8691
20230628,135800,1512958267,1492,1491,1492,1491,1115
20230628,135700,1511295689,1491,1493,1493,1491,9319
20230628,135600,1497395650,1493,1493,1493,1492,3096
20230628,135500,1492773522,1493,1496,1496,1493,22962
20230628,135400,1458462794,1496,1496,1497,1495,1462
20230628,135300,1456275802,1496,1495,1496,1494,521
20230628,135200,1455496931,1495,1495,1495,1495,4935
20230628,135100,1448119106,1495,1495,1495,1495,1806
20230628,135000,1445419136,1495,1495,1495,1495,4460
20230628,134900,1438751436,1496,1496,1496,1496,1365
20230628,134800,1436709396,1496,1496,1496,1496,613
20230628,134700,1435792348,1497,1497,1497,1497,20
20230628,134600,1435762408,1497,1496,1497,1496,23
20230628,134500,1435727982,1497,1497,1497,1497,2
20230628,134400,1435724988,1496,1496,1498,1496,12187
20230628,134300,1417492601,1496,1496,1498,1496,13002
20230628,134200,1398041605,1496,1495,1497,1495,9110
20230628,134100,1384414156,1495,1496,1496,1495,3100
20230628,134000,1379779653,1495,1496,1496,1495,1802
20230628,133900,1377085646,1496,1496,1496,1496,437
20230628,133800,1376431894,1496,1496,1496,1496,2151
20230628,133700,1373213998,1497,1497,1497,1497,32
20230628,133600,1373166094,1497,1496,1497,1496,2929
20230628,133500,1368783781,1497,1498,1498,1497,21
20230628,133400,1368752333,1496,1497,1497,1496,767
20230628,133300,1367604272,1498,1498,1498,1498,3
20230628,133200,1367599778,1498,1498,1498,1498,2
20230628,133100,1367596782,1496,1495,1496,1495,513
20230628,133000,1366829409,1496,1495,1496,1495,2204
20230628,132900,1363534219,1495,1496,1496,1495,601
20230628,132800,1362635692,1496,1497,1498,1496,2413
20230628,132700,1359025723,1497,1498,1498,1497,444
20230628,132600,1358361034,1498,1498,1498,1498,2
20230628,132500,1358358038,1496,1496,1496,1495,1289
20230628,132400,1356430543,1496,1496,1497,1496,3745
20230628,132300,1350828022,1496,1496,1496,1496,1511
20230628,132200,1348567566,1496,1496,1496,1496,243
20230628,132100,1348204038,1496,1497,1497,1495,207
20230628,132000,1347894514,1495,1496,1496,1495,6010
20230628,131900,1338907959,1496,1497,1497,1496,549
20230628,131800,1338086653,1498,1498,1498,1498,4
20230628,131700,1338080661,1498,1496,1498,1494,7860
20230628,131600,1326328213,1496,1498,1498,1496,1202
20230628,131500,1324529553,1498,1497,1498,1496,9010
20230628,131400,1311050215,1497,1497,1497,1497,135
20230628,131300,1310848120,1496,1496,1498,1496,4107
20230628,131200,1304702604,1497,1497,1497,1497,850
20230628,131100,1303430154,1497,1498,1498,1497,2977
20230628,131000,1298971727,1498,1498,1498,1498,109
20230628,130900,1298808445,1499,1497,1499,1497,462
20230628,130800,1298116376,1497,1497,1497,1497,2438
20230628,130700,1294466690,1497,1498,1498,1497,3134
20230628,130600,1289774883,1499,1499,1499,1499,2
20230628,130500,1289771885,1499,1499,1499,1499,2
20230628,130400,1289768887,1498,1499,1499,1498,975
20230628,130300,1288307911,1500,1500,1500,1500,100
20230628,130200,1288157911,1499,1501,1501,1499,502
20230628,130100,1287404917,1502,1500,1502,1498,3001
20230628,130000,1282907327,1499,1502,1502,1499,7003
20230628,125900,1272408810,1501,1501,1502,1500,2054
20230628,125800,1269325955,1501,1502,1503,1501,11319
20230628,125700,1252326134,1502,1502,1502,1502,7000
20230628,125600,1241812134,1502,1502,1502,1501,15
20230628,125500,1241789617,1501,1502,1502,1501,447
20230628,125400,1241118669,1502,1502,1503,1502,4442
20230628,125300,1234446784,1502,1501,1502,1501,2868
20230628,125200,1230141126,1501,1499,1501,1499,591
20230628,125100,1229254625,1500,1499,1501,1498,19296
20230628,125000,1200319720,1498,1497,1498,1496,10141
20230628,124900,1185135534,1497,1496,1497,1496,1112
20230628,124800,1183471680,1497,1498,1498,1497,3199
20230628,124700,1178682421,1497,1498,1498,1497,598
20230628,124600,1177787120,1498,1498,1498,1498,444
20230628,124500,1177122008,1496,1497,1497,1496,3314
20230628,124400,1172161954,1497,1497,1497,1496,983
20230628,124300,1170690603,1497,1497,1497,1497,1940
20230628,124200,1167786423,1497,1498,1498,1497,9750
20230628,124100,1153186257,1499,1499,1499,1499,3879
20230628,124000,1147371636,1500,1500,1500,1500,1530
20230628,123900,1145076636,1500,1500,1500,1499,2764
20230628,123800,1140931136,1499,1500,1500,1499,610
20230628,123700,1140016745,1499,1499,1500,1499,310
20230628,123600,1139552052,1498,1498,1499,1498,1195
20230628,123500,1137761378,1499,1499,1500,1498,4001
20230628,123400,1131765678,1500,1500,1500,1500,471
20230628,123300,1131059178,1500,1500,1502,1500,4183
20230628,123200,1124784491,1501,1501,1501,1500,4759
20230628,123100,1117644302,1501,1500,1502,1500,2849
20230628,123000,1113368745,1500,1500,1500,1500,409
20230628,122900,1112755245,1500,1500,1501,1500,1303
20230628,122800,1110800743,1500,1500,1501,1499,3979
20230628,122700,1104832261,1500,1499,1500,1498,5574
20230628,122600,1096479797,1498,1498,1498,1498,819
20230628,122500,1095252935,1499,1498,1499,1498,367
20230628,122400,1094703159,1499,1499,1499,1499,1
20230628,122300,1094701660,1497,1498,1499,1497,2091
20230628,122200,1091571292,1498,1498,1498,1498,798
20230628,122100,1090375888,1498,1499,1499,1497,5410
20230628,122000,1082271683,1499,1499,1499,1499,422
20230628,121900,1081639105,1499,1500,1500,1499,201
20230628,121800,1081337805,1499,1500,1500,1499,562
20230628,121700,1080495265,1499,1499,1499,1499,123
20230628,121600,1080310888,1500,1500,1500,1500,11
20230628,121500,1080294388,1501,1501,1501,1501,0
20230628,121400,1080294388,1501,1500,1501,1500,400
20230628,121300,1079694365,1499,1498,1500,1498,3165
20230628,121200,1074947869,1498,1500,1500,1498,193
20230628,121100,1074658731,1500,1498,1500,1498,2131
20230628,121000,1071466426,1498,1497,1498,1497,3198
20230628,120900,1066679015,1496,1497,1497,1496,1270
20230628,120800,1064779054,1495,1495,1495,1494,2452
20230628,120700,1061114564,1495,1498,1498,1495,9823
20230628,120600,1046417304,1498,1498,1498,1498,1478
20230628,120500,1044203260,1498,1499,1499,1498,306
20230628,120400,1043744667,1499,1499,1499,1499,665
20230628,120300,1042747832,1499,1499,1499,1498,4241
20230628,120200,1036392573,1499,1500,1500,1499,1344
20230628,120100,1034377817,1500,1500,1500,1500,265
20230628,120000,1033980317,1500,1501,1501,1500,854
20230628,115900,1032698464,1499,1500,1501,1499,6062
20230628,115800,1023608590,1501,1501,1501,1501,10
20230628,115700,1023593580,1501,1503,1504,1501,339
20230628,115600,1023084588,1503,1504,1504,1500,1100
20230628,115500,1021433259,1504,1503,1504,1503,396
20230628,115400,1020837870,1503,1502,1503,1500,5636
20230628,115300,1012383139,1505,1502,1505,1502,2533
20230628,115200,1008573429,1502,1502,1502,1502,5127
20230628,115100,1000872675,1502,1502,1502,1498,7724
20230628,115000,989290510,1502,1501,1502,1500,1741
20230628,114900,986678220,1503,1501,1503,1501,1147
20230628,114800,984956193,1501,1501,1501,1500,429
20230628,114700,984312271,1500,1500,1500,1499,1990
20230628,114600,981327571,1499,1500,1501,1499,9212
20230628,114500,967510273,1499,1500,1500,1499,2983
20230628,114400,963035775,1500,1497,1500,1497,1921
20230628,114300,960157563,1496,1498,1498,1495,13180
20230628,114200,940437687,1498,1501,1501,1498,6830
20230628,114100,930197770,1501,1500,1501,1500,4768
20230628,114000,923044225,1500,1501,1501,1500,7431
20230628,113900,911897552,1500,1502,1502,1500,37610
20230628,113800,855477176,1502,1503,1503,1501,12697
20230628,113700,836412896,1503,1505,1505,1503,2699
20230628,113600,832356178,1505,1505,1505,1505,4
20230628,113500,832350158,1506,1503,1506,1503,4008
20230628,113400,826326110,1505,1505,1505,1505,400
20230628,113300,825724110,1503,1504,1505,1503,1161
20230628,113200,823978314,1504,1503,1504,1503,4170
20230628,113100,817710691,1503,1506,1506,1503,5198
20230628,113000,809892558,1506,1506,1506,1504,1882
20230628,112900,807060293,1506,1506,1507,1506,172
20230628,112800,806801244,1504,1507,1507,1504,2411
20230628,112700,803174022,1505,1507,1507,1505,313
20230628,112600,802702547,1507,1504,1507,1504,4566
20230628,112500,795833772,1504,1506,1506,1503,8348
20230628,112400,783275030,1509,1508,1509,1506,2884
20230628,112300,778931066,1508,1509,1509,1506,8510
20230628,112200,766106111,1509,1509,1509,1509,15
20230628,112100,766083476,1509,1509,1509,1509,0
20230628,112000,766083476,1509,1509,1509,1509,104
20230628,111900,765926540,1510,1510,1510,1510,21
20230628,111800,765894830,1509,1510,1510,1509,1015
20230628,111700,764362193,1510,1510,1510,1510,61
20230628,111600,764270083,1510,1508,1510,1508,1006
20230628,111500,762753023,1508,1510,1510,1508,1381
20230628,111400,760669873,1510,1510,1510,1508,1003
20230628,111300,759156385,1510,1511,1511,1510,8
20230628,111200,759144302,1508,1510,1510,1508,1716
20230628,111100,756555956,1509,1510,1511,1509,1359
20230628,111000,754504763,1511,1511,1511,1510,498
20230628,110900,753752551,1511,1512,1512,1511,183
20230628,110800,753475996,1511,1509,1512,1509,3779
20230628,110700,747765251,1509,1511,1511,1508,3687
20230628,110600,742204462,1509,1509,1509,1509,209
20230628,110500,741889081,1509,1509,1510,1509,1592
20230628,110400,739485642,1508,1509,1509,1508,3536
20230628,110300,734152568,1509,1510,1510,1509,1141
20230628,110200,732429795,1510,1510,1511,1509,1620
20230628,110100,729984593,1510,1510,1510,1509,964
20230628,110000,728529911,1509,1510,1510,1509,2010
20230628,105900,725496619,1510,1511,1511,1509,719
20230628,105800,724410326,1510,1511,1511,1510,375
20230628,105700,723844071,1511,1511,1511,1510,7453
20230628,105600,712590034,1511,1512,1512,1511,2608
20230628,105500,708648330,1512,1509,1512,1509,268
20230628,105400,708243648,1510,1510,1510,1509,329
20230628,105300,707746881,1510,1512,1512,1510,2335
20230628,105200,704220105,1512,1512,1512,1510,1297
20230628,105100,702260087,1512,1512,1512,1510,1299
20230628,105000,700296589,1510,1510,1512,1510,154
20230628,104900,700064035,1512,1510,1512,1510,321
20230628,104800,699579278,1509,1509,1509,1508,2909
20230628,104700,695189647,1509,1509,1509,1508,2007
20230628,104600,692162084,1509,1509,1509,1508,419
20230628,104500,691530180,1508,1509,1509,1508,1270
20230628,104400,689614120,1509,1509,1509,1509,9
20230628,104300,689600539,1509,1510,1510,1508,1718
20230628,104200,687009067,1510,1509,1510,1509,1402
20230628,104100,684893047,1509,1510,1510,1509,53
20230628,104000,684813066,1510,1509,1510,1508,2583
20230628,103900,680915916,1509,1509,1509,1509,240
20230628,103800,680553756,1510,1510,1510,1510,258
20230628,103700,680164176,1512,1510,1512,1510,520
20230628,103600,679378746,1511,1511,1512,1511,101
20230628,103500,679226134,1510,1510,1510,1510,2997
20230628,103400,674700664,1509,1509,1509,1509,100
20230628,103300,674549764,1508,1508,1508,1508,1296
20230628,103200,672595396,1508,1509,1509,1507,1935
20230628,103100,669677312,1509,1509,1510,1509,2939
20230628,103000,665241126,1509,1507,1509,1507,1850
20230628,102900,662453168,1507,1506,1507,1506,2006
20230628,102800,659432131,1506,1505,1506,1504,3363
20230628,102700,654372797,1505,1504,1505,1504,17622
20230628,102600,627863083,1504,1505,1506,1504,10054
20230628,102500,612734803,1506,1506,1506,1505,816
20230628,102400,611506552,1506,1506,1506,1505,2321
20230628,102300,608013221,1505,1507,1507,1505,3335
20230628,102200,602990941,1507,1508,1508,1507,70
20230628,102100,602885391,1508,1507,1508,1507,282
20230628,102000,602460235,1508,1506,1509,1505,2978
20230628,101900,597975679,1505,1508,1508,1505,15045
20230628,101800,575327323,1508,1508,1509,1508,530
20230628,101700,574528029,1508,1508,1508,1508,11228
20230628,101600,557596205,1508,1507,1508,1506,1363
20230628,101500,555542103,1507,1509,1509,1507,1586
20230628,101400,553150574,1509,1508,1509,1508,1101
20230628,101300,551490265,1509,1508,1509,1508,1419
20230628,101200,549349204,1508,1510,1510,1508,2887
20230628,101100,544993426,1510,1512,1512,1508,2579
20230628,101000,541100508,1511,1512,1512,1511,327
20230628,100900,540606161,1512,1512,1512,1512,860
20230628,100800,539305841,1511,1508,1512,1508,3754
20230628,100700,533641164,1508,1507,1508,1505,4040
20230628,100600,527557065,1508,1507,1508,1505,4807
20230628,100500,520318460,1506,1505,1509,1505,1046
20230628,100400,518744104,1504,1509,1509,1504,19908
20230628,100300,488760365,1510,1509,1510,1508,9714
20230628,100200,474102027,1510,1513,1513,1510,19059
20230628,100100,445303177,1512,1513,1513,1512,3112
20230628,100000,440595715,1513,1512,1513,1512,4186
20230628,095900,434264404,1513,1515,1515,1513,6128
20230628,095800,424989715,1516,1515,1516,1514,2995
20230628,095700,420452246,1515,1515,1515,1514,629
20230628,095600,419499602,1515,1515,1515,1514,1174
20230628,095500,417721450,1514,1515,1515,1514,1934
20230628,095400,414793109,1515,1515,1515,1515,1332
20230628,095300,412775129,1516,1516,1516,1516,1086
20230628,095200,411128753,1516,1516,1516,1516,45
20230628,095100,411060533,1516,1513,1516,1512,3591
20230628,095000,405623194,1512,1513,1513,1512,1656
20230628,094900,403117693,1517,1518,1518,1512,8174
20230628,094800,390753507,1518,1514,1518,1513,1407
20230628,094700,388623571,1514,1513,1520,1513,6365
20230628,094600,378984271,1514,1515,1515,1512,5845
20230628,094500,370138741,1515,1517,1517,1515,1820
20230628,094400,367380340,1517,1518,1518,1517,2962
20230628,094300,362885524,1518,1520,1520,1518,3466
20230628,094200,357617266,1520,1515,1522,1515,364
20230628,094100,357065129,1515,1522,1522,1512,14449
20230628,094000,335161638,1522,1519,1522,1517,22640
20230628,093900,300804450,1519,1525,1525,1519,17887
20230628,093800,273606653,1525,1526,1526,1524,1173
20230628,093700,271818080,1526,1526,1526,1526,3004
20230628,093600,267233976,1526,1526,1526,1526,59
20230628,093500,267143942,1526,1526,1526,1526,26
20230628,093400,267104266,1526,1526,1526,1523,581
20230628,093300,266219187,1526,1524,1526,1523,4727
20230628,093200,259016919,1525,1523,1525,1523,1983
20230628,093100,255996516,1524,1525,1525,1523,11737
20230628,093000,238115364,1525,1527,1527,1525,760
20230628,092900,236956315,1528,1527,1528,1527,10
20230628,092800,236941036,1528,1526,1529,1526,4684
20230628,092700,229785538,1526,1522,1526,1522,8272
20230628,092600,217179953,1522,1523,1524,1521,2775
20230628,092500,212958676,1523,1524,1524,1520,10965
20230628,092400,196278923,1523,1530,1530,1523,4388
20230628,092300,189587229,1530,1531,1531,1529,23
20230628,092200,189552038,1531,1531,1531,1530,842
20230628,092100,188263727,1531,1531,1531,1527,260
20230628,092000,187866309,1531,1530,1531,1527,615
20230628,091900,186925848,1533,1534,1534,1530,3070
20230628,091800,182217753,1535,1537,1537,1532,8988
20230628,091700,168425221,1538,1539,1539,1535,209
20230628,091600,168103958,1539,1539,1546,1539,2060
20230628,091500,164929777,1539,1522,1539,1522,22337
20230628,091400,130765062,1524,1521,1524,1521,1409
20230628,091300,128621266,1521,1523,1524,1521,10811
20230628,091200,112166161,1523,1523,1524,1523,4290
20230628,091100,105631989,1524,1525,1525,1524,4420
20230628,091000,98893145,1526,1526,1527,1525,1602
20230628,090900,96448484,1527,1527,1527,1526,2032
20230628,090800,93347631,1527,1528,1528,1525,1977
20230628,090700,90331161,1528,1529,1529,1525,7868
20230628,090600,78323588,1529,1529,1530,1526,4465
20230628,090500,71496910,1530,1524,1530,1522,6595
20230628,090400,61429273,1524,1522,1530,1522,6451
20230628,090300,51601676,1522,1525,1525,1520,9228
20230628,090200,37560395,1527,1531,1531,1527,1830
20230628,090100,34762482,1531,1535,1535,1531,1469
20230628,090000,32511941,1535,1531,1538,1531,16673