KissMeData/068050/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193100,2220723750,5280,5280,5280,5280,6850
20230628,193000,2220723750,5280,5280,5280,5280,0
20230628,192900,2220723750,5280,5280,5280,5280,0
20230628,192800,2220723750,5280,5280,5280,5280,0
20230628,192700,2220723750,5280,5280,5280,5280,0
20230628,192600,2220723750,5280,5280,5280,5280,0
20230628,192500,2220723750,5280,5280,5280,5280,0
20230628,192400,2220723750,5280,5280,5280,5280,0
20230628,192300,2220723750,5280,5280,5280,5280,0
20230628,192200,2220723750,5280,5280,5280,5280,0
20230628,192100,2220723750,5280,5280,5280,5280,0
20230628,192000,2220723750,5280,5280,5280,5280,0
20230628,191900,2220723750,5280,5280,5280,5280,0
20230628,191800,2220723750,5280,5280,5280,5280,0
20230628,191700,2220723750,5280,5280,5280,5280,0
20230628,191600,2220723750,5280,5280,5280,5280,0
20230628,191500,2220723750,5280,5280,5280,5280,0
20230628,191400,2220723750,5280,5280,5280,5280,0
20230628,191300,2220723750,5280,5280,5280,5280,0
20230628,191200,2220723750,5280,5280,5280,5280,0
20230628,191100,2220723750,5280,5280,5280,5280,0
20230628,191000,2220723750,5280,5280,5280,5280,0
20230628,190900,2220723750,5280,5280,5280,5280,0
20230628,190800,2220723750,5280,5280,5280,5280,0
20230628,190700,2220723750,5280,5280,5280,5280,0
20230628,190600,2220723750,5280,5280,5280,5280,0
20230628,190500,2220723750,5280,5280,5280,5280,0
20230628,190400,2220723750,5280,5280,5280,5280,0
20230628,190300,2220723750,5280,5280,5280,5280,0
20230628,190200,2220723750,5280,5280,5280,5280,0
20230628,190100,2220723750,5280,5280,5280,5280,6850
20230628,190000,2220723750,5280,5280,5280,5280,0
20230628,185900,2220723750,5280,5280,5280,5280,0
20230628,185800,2220723750,5280,5280,5280,5280,0
20230628,185700,2220723750,5280,5280,5280,5280,0
20230628,185600,2220723750,5280,5280,5280,5280,0
20230628,185500,2220723750,5280,5280,5280,5280,0
20230628,185400,2220723750,5280,5280,5280,5280,0
20230628,185300,2220723750,5280,5280,5280,5280,0
20230628,185200,2220723750,5280,5280,5280,5280,0
20230628,185100,2220723750,5280,5280,5280,5280,0
20230628,185000,2220723750,5280,5280,5280,5280,0
20230628,184900,2220723750,5280,5280,5280,5280,0
20230628,184800,2220723750,5280,5280,5280,5280,0
20230628,184700,2220723750,5280,5280,5280,5280,0
20230628,184600,2220723750,5280,5280,5280,5280,0
20230628,184500,2220723750,5280,5280,5280,5280,0
20230628,184400,2220723750,5280,5280,5280,5280,0
20230628,184300,2220723750,5280,5280,5280,5280,0
20230628,184200,2220723750,5280,5280,5280,5280,0
20230628,184100,2220723750,5280,5280,5280,5280,0
20230628,184000,2220723750,5280,5280,5280,5280,0
20230628,183900,2220723750,5280,5280,5280,5280,0
20230628,183800,2220723750,5280,5280,5280,5280,0
20230628,183700,2220723750,5280,5280,5280,5280,0
20230628,183600,2220723750,5280,5280,5280,5280,0
20230628,183500,2220723750,5280,5280,5280,5280,0
20230628,183400,2220723750,5280,5280,5280,5280,0
20230628,183300,2220723750,5280,5280,5280,5280,0
20230628,183200,2220723750,5280,5280,5280,5280,0
20230628,183100,2220723750,5280,5280,5280,5280,6850
20230628,183000,2220723750,5280,5280,5280,5280,0
20230628,182900,2220723750,5280,5280,5280,5280,0
20230628,182800,2220723750,5280,5280,5280,5280,0
20230628,182700,2220723750,5280,5280,5280,5280,0
20230628,182600,2220723750,5280,5280,5280,5280,0
20230628,182500,2220723750,5280,5280,5280,5280,0
20230628,182400,2220723750,5280,5280,5280,5280,0
20230628,182300,2220723750,5280,5280,5280,5280,0
20230628,182200,2220723750,5280,5280,5280,5280,0
20230628,182100,2220723750,5280,5280,5280,5280,0
20230628,182000,2220723750,5280,5280,5280,5280,0
20230628,181900,2220723750,5280,5280,5280,5280,0
20230628,181800,2220723750,5280,5280,5280,5280,0
20230628,181700,2220723750,5280,5280,5280,5280,0
20230628,181600,2220723750,5280,5280,5280,5280,0
20230628,181500,2220723750,5280,5280,5280,5280,0
20230628,181400,2220723750,5280,5280,5280,5280,0
20230628,181300,2220723750,5280,5280,5280,5280,0
20230628,181200,2220723750,5280,5280,5280,5280,0
20230628,181100,2220723750,5280,5280,5280,5280,0
20230628,181000,2220723750,5280,5280,5280,5280,0
20230628,180900,2220723750,5280,5280,5280,5280,0
20230628,180800,2220723750,5280,5280,5280,5280,0
20230628,180700,2220723750,5280,5280,5280,5280,0
20230628,180600,2220723750,5280,5280,5280,5280,0
20230628,180500,2220723750,5280,5280,5280,5280,0
20230628,180400,2220723750,5280,5280,5280,5280,0
20230628,180300,2220723750,5280,5280,5280,5280,0
20230628,180200,2220723750,5280,5280,5280,5280,0
20230628,180100,2220723750,5280,5280,5280,5280,6850
20230628,180000,2220723750,5280,5280,5280,5280,0
20230628,175900,2220723750,5280,5280,5280,5280,0
20230628,175800,2220723750,5280,5280,5280,5280,0
20230628,175700,2220723750,5280,5280,5280,5280,0
20230628,175600,2220723750,5280,5280,5280,5280,0
20230628,175500,2220723750,5280,5280,5280,5280,0
20230628,175400,2220723750,5280,5280,5280,5280,0
20230628,175300,2220723750,5280,5280,5280,5280,0
20230628,175200,2220723750,5280,5280,5280,5280,0
20230628,175100,2220723750,5280,5280,5280,5280,0
20230628,175000,2220723750,5280,5280,5280,5280,0
20230628,174900,2220723750,5280,5280,5280,5280,0
20230628,174800,2220723750,5280,5280,5280,5280,0
20230628,174700,2220723750,5280,5280,5280,5280,0
20230628,174600,2220723750,5280,5280,5280,5280,0
20230628,174500,2220723750,5280,5280,5280,5280,0
20230628,174400,2220723750,5280,5280,5280,5280,0
20230628,174300,2220723750,5280,5280,5280,5280,0
20230628,174200,2220723750,5280,5280,5280,5280,0
20230628,174100,2220723750,5280,5280,5280,5280,0
20230628,174000,2220723750,5280,5280,5280,5280,0
20230628,173900,2220723750,5280,5280,5280,5280,0
20230628,173800,2220723750,5280,5280,5280,5280,0
20230628,173700,2220723750,5280,5280,5280,5280,0
20230628,173600,2220723750,5280,5280,5280,5280,0
20230628,173500,2220723750,5280,5280,5280,5280,0
20230628,173400,2220723750,5280,5280,5280,5280,0
20230628,173300,2220723750,5280,5280,5280,5280,0
20230628,173200,2220723750,5280,5280,5280,5280,0
20230628,173100,2220723750,5280,5280,5280,5280,6850
20230628,173000,2220723750,5280,5280,5280,5280,0
20230628,172900,2220723750,5280,5280,5280,5280,0
20230628,172800,2220723750,5280,5280,5280,5280,0
20230628,172700,2220723750,5280,5280,5280,5280,0
20230628,172600,2220723750,5280,5280,5280,5280,0
20230628,172500,2220723750,5280,5280,5280,5280,0
20230628,172400,2220723750,5280,5280,5280,5280,0
20230628,172300,2220723750,5280,5280,5280,5280,0
20230628,172200,2220723750,5280,5280,5280,5280,0
20230628,172100,2220723750,5280,5280,5280,5280,0
20230628,172000,2220723750,5280,5280,5280,5280,0
20230628,171900,2220723750,5280,5280,5280,5280,0
20230628,171800,2220723750,5280,5280,5280,5280,0
20230628,171700,2220723750,5280,5280,5280,5280,0
20230628,171600,2220723750,5280,5280,5280,5280,0
20230628,171500,2220723750,5280,5280,5280,5280,0
20230628,171400,2220723750,5280,5280,5280,5280,0
20230628,171300,2220723750,5280,5280,5280,5280,0
20230628,171200,2220723750,5280,5280,5280,5280,0
20230628,171100,2220723750,5280,5280,5280,5280,0
20230628,171000,2220723750,5280,5280,5280,5280,0
20230628,170900,2220723750,5280,5280,5280,5280,0
20230628,170800,2220723750,5280,5280,5280,5280,0
20230628,170700,2220723750,5280,5280,5280,5280,0
20230628,170600,2220723750,5280,5280,5280,5280,0
20230628,170500,2220723750,5280,5280,5280,5280,0
20230628,170400,2220723750,5280,5280,5280,5280,0
20230628,170300,2220723750,5280,5280,5280,5280,0
20230628,170200,2220723750,5280,5280,5280,5280,0
20230628,170100,2220723750,5280,5280,5280,5280,6850
20230628,170000,2220723750,5280,5280,5280,5280,0
20230628,165900,2220723750,5280,5280,5280,5280,0
20230628,165800,2220723750,5280,5280,5280,5280,0
20230628,165700,2220723750,5280,5280,5280,5280,0
20230628,165600,2220723750,5280,5280,5280,5280,0
20230628,165500,2220723750,5280,5280,5280,5280,0
20230628,165400,2220723750,5280,5280,5280,5280,0
20230628,165300,2220723750,5280,5280,5280,5280,0
20230628,165200,2220723750,5280,5280,5280,5280,0
20230628,165100,2220723750,5280,5280,5280,5280,0
20230628,165000,2220723750,5280,5280,5280,5280,0
20230628,164900,2220723750,5280,5280,5280,5280,0
20230628,164800,2220723750,5280,5280,5280,5280,0
20230628,164700,2220723750,5280,5280,5280,5280,0
20230628,164600,2220723750,5280,5280,5280,5280,0
20230628,164500,2220723750,5280,5280,5280,5280,0
20230628,164400,2220723750,5280,5280,5280,5280,0
20230628,164300,2220723750,5280,5280,5280,5280,0
20230628,164200,2220723750,5280,5280,5280,5280,0
20230628,164100,2220723750,5280,5280,5280,5280,0
20230628,164000,2220723750,5280,5280,5280,5280,0
20230628,163900,2220723750,5280,5280,5280,5280,0
20230628,163800,2220723750,5280,5280,5280,5280,0
20230628,163700,2220723750,5280,5280,5280,5280,0
20230628,163600,2220723750,5280,5280,5280,5280,0
20230628,163500,2220723750,5280,5280,5280,5280,0
20230628,163400,2220723750,5280,5280,5280,5280,0
20230628,163300,2220723750,5280,5280,5280,5280,0
20230628,163200,2220723750,5280,5280,5280,5280,0
20230628,163100,2220723750,5280,5280,5280,5280,6850
20230628,163000,2220723750,5280,5280,5280,5280,0
20230628,162900,2220723750,5280,5280,5280,5280,0
20230628,162800,2220723750,5280,5280,5280,5280,0
20230628,162700,2220723750,5280,5280,5280,5280,0
20230628,162600,2220723750,5280,5280,5280,5280,0
20230628,162500,2220723750,5280,5280,5280,5280,0
20230628,162400,2220723750,5280,5280,5280,5280,0
20230628,162300,2220723750,5280,5280,5280,5280,0
20230628,162200,2220723750,5280,5280,5280,5280,0
20230628,162100,2220723750,5280,5280,5280,5280,0
20230628,162000,2220723750,5280,5280,5280,5280,0
20230628,161900,2220723750,5280,5280,5280,5280,0
20230628,161800,2220723750,5280,5280,5280,5280,0
20230628,161700,2220723750,5280,5280,5280,5280,0
20230628,161600,2220723750,5280,5280,5280,5280,0
20230628,161500,2220723750,5280,5280,5280,5280,0
20230628,161400,2220723750,5280,5280,5280,5280,0
20230628,161300,2220723750,5280,5280,5280,5280,0
20230628,161200,2220723750,5280,5280,5280,5280,0
20230628,161100,2220723750,5280,5280,5280,5280,0
20230628,161000,2220723750,5280,5280,5280,5280,0
20230628,160900,2220723750,5280,5280,5280,5280,0
20230628,160800,2220723750,5280,5280,5280,5280,0
20230628,160700,2220723750,5280,5280,5280,5280,0
20230628,160600,2220723750,5280,5280,5280,5280,0
20230628,160500,2220723750,5280,5280,5280,5280,0
20230628,160400,2220723750,5280,5280,5280,5280,0
20230628,160300,2220723750,5280,5280,5280,5280,0
20230628,160200,2220723750,5280,5280,5280,5280,0
20230628,160100,2220723750,5280,5280,5280,5280,6850
20230628,160000,2220723750,5280,5280,5280,5280,0
20230628,155900,2220723750,5280,5280,5280,5280,0
20230628,155800,2220723750,5280,5280,5280,5280,0
20230628,155700,2220723750,5280,5280,5280,5280,0
20230628,155600,2220723750,5280,5280,5280,5280,0
20230628,155500,2220723750,5280,5280,5280,5280,0
20230628,155400,2220723750,5280,5280,5280,5280,0
20230628,155300,2220723750,5280,5280,5280,5280,0
20230628,155200,2220723750,5280,5280,5280,5280,0
20230628,155100,2220723750,5280,5280,5280,5280,0
20230628,155000,2220723750,5280,5280,5280,5280,0
20230628,154900,2220723750,5280,5280,5280,5280,0
20230628,154800,2220723750,5280,5280,5280,5280,0
20230628,154700,2220723750,5280,5280,5280,5280,0
20230628,154600,2220723750,5280,5280,5280,5280,0
20230628,154500,2220723750,5280,5280,5280,5280,0
20230628,154400,2220723750,5280,5280,5280,5280,0
20230628,154300,2220723750,5280,5280,5280,5280,0
20230628,154200,2220723750,5280,5280,5280,5280,0
20230628,154100,2220723750,5280,5280,5280,5280,0
20230628,154000,2220723750,5280,5280,5280,5280,0
20230628,153900,2220723750,5280,5280,5280,5280,0
20230628,153800,2220723750,5280,5280,5280,5280,0
20230628,153700,2220723750,5280,5280,5280,5280,0
20230628,153600,2220723750,5280,5280,5280,5280,0
20230628,153500,2220723750,5280,5280,5280,5280,0
20230628,153400,2220723750,5280,5280,5280,5280,0
20230628,153300,2220723750,5280,5280,5280,5280,0
20230628,153200,2220723750,5280,5280,5280,5280,0
20230628,153100,2220723750,5280,5280,5280,5280,6850
20230628,153000,2220723750,5280,5280,5280,5280,6850
20230628,152900,2184555750,5280,5280,5280,5280,0
20230628,152800,2184555750,5280,5280,5280,5280,0
20230628,152700,2184555750,5280,5280,5280,5280,0
20230628,152600,2184555750,5280,5280,5280,5280,0
20230628,152500,2184555750,5280,5280,5280,5280,0
20230628,152400,2184555750,5280,5280,5280,5280,0
20230628,152300,2184555750,5280,5280,5280,5280,0
20230628,152200,2184555750,5280,5280,5280,5280,0
20230628,152100,2184555750,5280,5280,5280,5280,0
20230628,152000,2184555750,5280,5280,5280,5280,0
20230628,151900,2184555750,5280,5280,5300,5280,520
20230628,151800,2181808260,5280,5280,5280,5280,695
20230628,151700,2178138660,5280,5280,5280,5270,472
20230628,151600,2175650500,5240,5250,5250,5230,4018
20230628,151500,2154558550,5230,5290,5290,5230,29228
20230628,151400,2000725220,5300,5300,5300,5300,55
20230628,151300,2000433720,5290,5290,5290,5290,155
20230628,151200,1999613770,5290,5300,5300,5290,52
20230628,151100,1999338680,5280,5280,5280,5280,0
20230628,151000,1999338680,5280,5300,5300,5280,2034
20230628,150900,1988570640,5310,5290,5310,5280,2719
20230628,150800,1974206850,5300,5300,5300,5290,4537
20230628,150700,1950195690,5290,5290,5290,5290,0
20230628,150600,1950195690,5290,5300,5300,5290,888
20230628,150500,1945492840,5300,5300,5300,5300,10
20230628,150400,1945439840,5320,5320,5320,5320,113
20230628,150300,1944838680,5320,5320,5320,5320,2
20230628,150200,1944828040,5320,5300,5320,5300,166
20230628,150100,1943948180,5300,5300,5300,5300,0
20230628,150000,1943948180,5300,5320,5320,5300,887
20230628,145900,1939236960,5320,5320,5320,5320,10
20230628,145800,1939183760,5320,5320,5320,5320,0
20230628,145700,1939183760,5320,5320,5320,5320,93
20230628,145600,1938689000,5320,5320,5320,5320,20
20230628,145500,1938582600,5320,5320,5320,5310,257
20230628,145400,1937215630,5320,5320,5320,5320,538
20230628,145300,1934353470,5320,5320,5320,5320,95
20230628,145200,1933848070,5320,5320,5320,5320,4
20230628,145100,1933826790,5320,5320,5320,5320,11
20230628,145000,1933768270,5320,5310,5320,5310,239
20230628,144900,1932496840,5320,5320,5320,5320,0
20230628,144800,1932496840,5320,5320,5320,5320,19
20230628,144700,1932395760,5320,5320,5320,5320,19
20230628,144600,1932294680,5310,5310,5310,5310,1
20230628,144500,1932289370,5320,5320,5320,5320,5
20230628,144400,1932262770,5310,5310,5310,5310,175
20230628,144300,1931333520,5300,5300,5300,5300,0
20230628,144200,1931333520,5300,5310,5310,5300,1325
20230628,144100,1924307770,5300,5280,5320,5280,4311
20230628,144000,1901473330,5310,5310,5310,5280,21062
20230628,143900,1789988810,5350,5350,5350,5350,5
20230628,143800,1789962060,5300,5330,5330,5300,13883
20230628,143700,1716343040,5330,5320,5330,5320,201
20230628,143600,1715273560,5330,5350,5350,5330,6201
20230628,143500,1682203170,5360,5360,5360,5360,1
20230628,143400,1682197810,5360,5360,5360,5360,331
20230628,143300,1680423650,5360,5360,5360,5360,10
20230628,143200,1680370050,5360,5360,5360,5360,100
20230628,143100,1679834050,5370,5370,5370,5370,0
20230628,143000,1679834050,5370,5360,5370,5360,597
20230628,142900,1676629630,5350,5350,5350,5350,0
20230628,142800,1676629630,5350,5360,5360,5350,138
20230628,142700,1675891230,5360,5360,5360,5360,0
20230628,142600,1675891230,5360,5360,5360,5360,0
20230628,142500,1675891230,5360,5360,5360,5360,0
20230628,142400,1675891230,5360,5360,5360,5360,334
20230628,142300,1674100990,5360,5360,5360,5360,80
20230628,142200,1673672190,5360,5360,5360,5360,6
20230628,142100,1673640030,5360,5360,5360,5360,0
20230628,142000,1673640030,5360,5360,5360,5360,10
20230628,141900,1673586430,5360,5360,5360,5360,46
20230628,141800,1673339870,5340,5340,5340,5340,0
20230628,141700,1673339870,5340,5350,5360,5340,193
20230628,141600,1672307430,5350,5350,5350,5350,50
20230628,141500,1672039930,5350,5350,5350,5350,0
20230628,141400,1672039930,5350,5350,5350,5350,0
20230628,141300,1672039930,5350,5350,5350,5350,50
20230628,141200,1671772430,5350,5350,5350,5350,0
20230628,141100,1671772430,5350,5350,5350,5350,0
20230628,141000,1671772430,5350,5350,5350,5350,0
20230628,140900,1671772430,5350,5350,5350,5350,750
20230628,140800,1667759930,5330,5330,5330,5330,0
20230628,140700,1667759930,5330,5340,5340,5330,200
20230628,140600,1666692350,5340,5350,5350,5340,18
20230628,140500,1666596070,5340,5340,5340,5340,0
20230628,140400,1666596070,5340,5340,5340,5340,0
20230628,140300,1666596070,5340,5340,5340,5340,0
20230628,140200,1666596070,5340,5340,5340,5340,0
20230628,140100,1666596070,5340,5340,5340,5340,0
20230628,140000,1666596070,5340,5340,5340,5340,618
20230628,135900,1663295950,5340,5340,5340,5340,0
20230628,135800,1663295950,5340,5360,5360,5340,1259
20230628,135700,1656563090,5360,5360,5360,5360,38
20230628,135600,1656359410,5360,5360,5360,5360,0
20230628,135500,1656359410,5360,5360,5360,5360,3
20230628,135400,1656343330,5360,5360,5360,5360,19
20230628,135300,1656241490,5360,5360,5360,5360,100
20230628,135200,1655705490,5360,5360,5360,5360,200
20230628,135100,1654633490,5360,5360,5360,5360,101
20230628,135000,1654092130,5360,5360,5360,5360,10
20230628,134900,1654038530,5360,5360,5360,5360,0
20230628,134800,1654038530,5360,5360,5360,5360,54
20230628,134700,1653749090,5360,5360,5360,5360,130
20230628,134600,1653052290,5360,5360,5360,5360,95
20230628,134500,1652543090,5360,5360,5360,5360,0
20230628,134400,1652543090,5360,5360,5360,5360,20
20230628,134300,1652435890,5360,5350,5360,5350,124
20230628,134200,1651772480,5350,5350,5350,5350,0
20230628,134100,1651772480,5350,5350,5350,5350,2024
20230628,134000,1640944080,5360,5360,5360,5360,0
20230628,133900,1640944080,5360,5360,5360,5360,0
20230628,133800,1640944080,5360,5360,5360,5360,2
20230628,133700,1640933360,5360,5360,5360,5360,100
20230628,133600,1640397360,5360,5360,5360,5360,0
20230628,133500,1640397360,5360,5360,5360,5360,0
20230628,133400,1640397360,5360,5360,5360,5360,0
20230628,133300,1640397360,5360,5360,5360,5360,1047
20230628,133200,1634785440,5360,5360,5360,5360,3
20230628,133100,1634769360,5360,5350,5360,5350,187
20230628,133000,1633767500,5340,5340,5340,5340,6
20230628,132900,1633735460,5340,5340,5340,5340,0
20230628,132800,1633735460,5340,5340,5340,5340,0
20230628,132700,1633735460,5340,5340,5340,5340,1
20230628,132600,1633730120,5330,5330,5330,5330,0
20230628,132500,1633730120,5330,5330,5330,5330,0
20230628,132400,1633730120,5330,5330,5330,5330,156
20230628,132300,1632898640,5330,5340,5340,5330,301
20230628,132200,1631294290,5340,5340,5340,5340,0
20230628,132100,1631294290,5340,5340,5350,5340,560
20230628,132000,1628302890,5340,5330,5340,5330,64
20230628,131900,1627961390,5330,5330,5330,5330,15
20230628,131800,1627881440,5330,5330,5330,5330,0
20230628,131700,1627881440,5330,5320,5330,5320,829
20230628,131600,1623471070,5320,5320,5320,5320,0
20230628,131500,1623471070,5320,5330,5330,5320,9
20230628,131400,1623423180,5330,5330,5330,5330,157
20230628,131300,1622586370,5330,5340,5340,5330,180
20230628,131200,1621626770,5340,5340,5340,5340,11
20230628,131100,1621568030,5320,5350,5350,5320,1523
20230628,131000,1613420460,5350,5350,5350,5350,4
20230628,130900,1613399060,5350,5350,5350,5350,10
20230628,130800,1613345560,5320,5320,5320,5320,0
20230628,130700,1613345560,5320,5320,5320,5320,0
20230628,130600,1613345560,5320,5320,5320,5320,0
20230628,130500,1613345560,5320,5330,5330,5320,500
20230628,130400,1610685170,5340,5340,5340,5340,17
20230628,130300,1610594390,5340,5340,5340,5340,0
20230628,130200,1610594390,5340,5340,5340,5340,10
20230628,130100,1610540990,5340,5340,5340,5340,0
20230628,130000,1610540990,5340,5340,5340,5340,269
20230628,125900,1609104530,5340,5340,5340,5340,0
20230628,125800,1609104530,5340,5340,5340,5340,401
20230628,125700,1606963190,5320,5320,5320,5320,0
20230628,125600,1606963190,5320,5320,5320,5320,0
20230628,125500,1606963190,5320,5320,5320,5320,100
20230628,125400,1606431190,5330,5330,5330,5330,0
20230628,125300,1606431190,5330,5330,5330,5330,610
20230628,125200,1603179890,5330,5330,5330,5330,0
20230628,125100,1603179890,5330,5330,5330,5330,13
20230628,125000,1603110600,5320,5330,5330,5320,1398
20230628,124900,1595659460,5330,5330,5330,5330,0
20230628,124800,1595659460,5330,5330,5330,5330,0
20230628,124700,1595659460,5330,5330,5330,5330,0
20230628,124600,1595659460,5330,5330,5330,5330,15
20230628,124500,1595579510,5330,5330,5330,5330,0
20230628,124400,1595579510,5330,5330,5330,5330,20
20230628,124300,1595472910,5340,5340,5340,5340,0
20230628,124200,1595472910,5340,5340,5340,5340,153
20230628,124100,1594655890,5340,5340,5340,5340,0
20230628,124000,1594655890,5340,5330,5340,5330,33
20230628,123900,1594479680,5330,5340,5340,5330,7
20230628,123800,1594442320,5340,5340,5340,5340,0
20230628,123700,1594442320,5340,5340,5340,5340,50
20230628,123600,1594175320,5340,5330,5340,5330,63
20230628,123500,1593839310,5330,5330,5330,5330,39
20230628,123400,1593631440,5330,5330,5330,5330,20
20230628,123300,1593524840,5320,5320,5320,5320,0
20230628,123200,1593524840,5320,5320,5320,5320,196
20230628,123100,1592482120,5320,5320,5320,5320,12
20230628,123000,1592418280,5320,5320,5320,5320,4
20230628,122900,1592397000,5310,5310,5310,5310,0
20230628,122800,1592397000,5310,5310,5310,5310,0
20230628,122700,1592397000,5310,5310,5310,5300,2954
20230628,122600,1576740260,5310,5310,5310,5310,2262
20230628,122500,1564729040,5320,5320,5320,5320,0
20230628,122400,1564729040,5320,5320,5320,5320,1
20230628,122300,1564723720,5320,5320,5320,5320,0
20230628,122200,1564723720,5320,5320,5320,5320,0
20230628,122100,1564723720,5320,5310,5320,5310,19884
20230628,122000,1459024550,5300,5300,5300,5300,0
20230628,121900,1459024550,5300,5300,5300,5300,1
20230628,121800,1459019250,5310,5310,5310,5310,477
20230628,121700,1456486380,5310,5310,5310,5310,809
20230628,121600,1452190590,5310,5310,5310,5310,0
20230628,121500,1452190590,5310,5310,5310,5310,0
20230628,121400,1452190590,5310,5310,5310,5310,5
20230628,121300,1452164040,5310,5310,5310,5310,30
20230628,121200,1452004740,5310,5310,5310,5310,10
20230628,121100,1451951640,5300,5300,5300,5300,1321
20230628,121000,1444950340,5290,5300,5310,5290,8510
20230628,120900,1399892710,5300,5300,5300,5300,765
20230628,120800,1395838210,5310,5320,5320,5310,970
20230628,120700,1390683950,5320,5320,5330,5320,359
20230628,120600,1388773270,5330,5340,5340,5330,520
20230628,120500,1385996670,5340,5340,5340,5340,0
20230628,120400,1385996670,5340,5340,5340,5340,0
20230628,120300,1385996670,5340,5340,5340,5340,30
20230628,120200,1385836470,5340,5340,5340,5340,21
20230628,120100,1385724330,5320,5330,5330,5320,334
20230628,120000,1383947350,5320,5320,5320,5320,170
20230628,115900,1383042950,5320,5320,5320,5320,382
20230628,115800,1381010710,5310,5310,5310,5310,1162
20230628,115700,1374840490,5320,5320,5320,5320,23
20230628,115600,1374718130,5320,5320,5320,5320,372
20230628,115500,1372739090,5320,5320,5320,5320,147
20230628,115400,1371957050,5320,5320,5320,5320,227
20230628,115300,1370749410,5320,5320,5320,5320,331
20230628,115200,1368988490,5330,5320,5330,5320,115
20230628,115100,1368376640,5320,5330,5330,5320,5768
20230628,115000,1337634900,5330,5330,5330,5330,687
20230628,114900,1333973190,5330,5330,5340,5330,185
20230628,114800,1332986940,5340,5340,5340,5330,368
20230628,114700,1331023800,5350,5350,5350,5350,2
20230628,114600,1331013100,5340,5310,5340,5310,835
20230628,114500,1326568880,5310,5310,5310,5310,174
20230628,114400,1325644940,5300,5310,5320,5300,288
20230628,114300,1324115740,5310,5310,5310,5310,157
20230628,114200,1323282070,5310,5310,5310,5300,1077
20230628,114100,1317564240,5310,5310,5310,5310,158
20230628,114000,1316725260,5300,5300,5310,5300,481
20230628,113900,1314175460,5300,5300,5300,5300,121
20230628,113800,1313534160,5300,5300,5300,5300,296
20230628,113700,1311965360,5300,5300,5300,5300,248
20230628,113600,1310650960,5300,5300,5300,5300,9360
20230628,113500,1261042960,5290,5290,5290,5290,5671
20230628,113400,1231043370,5290,5280,5290,5280,466
20230628,113300,1228581000,5290,5300,5300,5290,5366
20230628,113200,1200192810,5300,5310,5310,5300,12396
20230628,113100,1134451140,5310,5310,5310,5310,1614
20230628,113000,1125880800,5310,5310,5310,5310,384
20230628,112900,1123841760,5320,5320,5320,5320,13
20230628,112800,1123772600,5320,5320,5320,5320,284
20230628,112700,1122261720,5320,5320,5320,5320,1742
20230628,112600,1112994280,5310,5320,5320,5310,325
20230628,112500,1111268520,5320,5310,5320,5310,458
20230628,112400,1108835410,5320,5320,5320,5320,202
20230628,112300,1107760770,5310,5320,5320,5310,1003
20230628,112200,1102429840,5320,5320,5320,5310,382
20230628,112100,1100399420,5310,5320,5320,5310,303
20230628,112000,1098790390,5320,5310,5320,5310,619
20230628,111900,1095503400,5310,5320,5320,5310,735
20230628,111800,1091597670,5320,5320,5320,5320,744
20230628,111700,1087639590,5320,5320,5320,5320,1368
20230628,111600,1080361830,5320,5330,5330,5320,448
20230628,111500,1077978440,5330,5320,5330,5320,438
20230628,111400,1075645280,5330,5320,5330,5320,157
20230628,111300,1074809940,5320,5320,5320,5320,183
20230628,111200,1073836380,5330,5330,5330,5320,10254
20230628,111100,1019184600,5320,5320,5320,5320,311
20230628,111000,1017530080,5320,5310,5320,5310,3771
20230628,110900,997470590,5310,5320,5320,5310,364
20230628,110800,995537670,5320,5310,5320,5310,631
20230628,110700,992183760,5310,5320,5320,5310,150
20230628,110600,991387060,5320,5320,5320,5320,4511
20230628,110500,967388540,5320,5330,5330,5320,1396
20230628,110400,959950740,5340,5320,5340,5320,13085
20230628,110300,890209740,5320,5320,5320,5310,1953
20230628,110200,879827400,5320,5310,5320,5300,1810
20230628,110100,870231810,5310,5320,5320,5310,4012
20230628,110000,848927770,5320,5320,5320,5310,279
20230628,105900,847445440,5330,5330,5330,5310,1997
20230628,105800,836829310,5330,5330,5330,5320,3346
20230628,105700,819004830,5340,5340,5340,5340,502
20230628,105600,816324150,5340,5350,5350,5340,489
20230628,105500,813710020,5350,5350,5360,5350,379
20230628,105400,811681670,5360,5360,5360,5360,9
20230628,105300,811633430,5350,5350,5360,5350,806
20230628,105200,807319330,5350,5350,5350,5350,301
20230628,105100,805708980,5350,5350,5350,5350,400
20230628,105000,803568980,5340,5350,5350,5340,1665
20230628,104900,794675880,5360,5360,5360,5340,185
20230628,104800,793687580,5360,5350,5360,5350,1936
20230628,104700,783329500,5350,5350,5350,5350,256
20230628,104600,781959900,5350,5350,5350,5350,716
20230628,104500,778129300,5360,5350,5360,5350,444
20230628,104400,775752900,5360,5360,5360,5360,2054
20230628,104300,764743460,5360,5370,5370,5360,388
20230628,104200,762663290,5370,5370,5370,5370,3
20230628,104100,762647180,5370,5370,5370,5370,1432
20230628,104000,754957340,5380,5370,5380,5370,437
20230628,103900,752610070,5380,5380,5380,5380,10
20230628,103800,752556270,5370,5360,5370,5360,1393
20230628,103700,745085860,5360,5360,5360,5360,95
20230628,103600,744576660,5360,5350,5360,5350,5151
20230628,103500,717016810,5350,5360,5360,5350,3865
20230628,103400,696325630,5370,5370,5370,5370,471
20230628,103300,693796360,5370,5380,5380,5370,236
20230628,103200,692528540,5380,5380,5380,5380,308
20230628,103100,690871500,5380,5380,5380,5380,232
20230628,103000,689623340,5390,5380,5390,5380,1136
20230628,102900,683501650,5390,5390,5390,5380,159
20230628,102800,682645980,5380,5380,5380,5380,135
20230628,102700,681919680,5380,5370,5380,5370,467
20230628,102600,679411790,5380,5380,5380,5380,95
20230628,102500,678900690,5370,5380,5380,5370,312
20230628,102400,677223220,5370,5370,5370,5370,215
20230628,102300,676068670,5360,5360,5390,5360,14271
20230628,102200,599228510,5360,5350,5360,5350,1297
20230628,102100,592289490,5350,5350,5350,5350,0
20230628,102000,592289490,5350,5360,5360,5350,379
20230628,101900,590261450,5360,5360,5360,5360,10
20230628,101800,590207850,5360,5360,5360,5350,1043
20230628,101700,584617380,5360,5360,5360,5350,3871
20230628,101600,563892410,5360,5360,5360,5360,141
20230628,101500,563136650,5360,5360,5370,5360,217
20230628,101400,561973520,5370,5360,5370,5360,164
20230628,101300,561094280,5360,5360,5360,5360,1084
20230628,101200,555284040,5360,5360,5360,5360,967
20230628,101100,550100920,5360,5360,5370,5360,2452
20230628,101000,536957730,5360,5390,5400,5360,28684
20230628,100900,382948160,5390,5400,5400,5390,286
20230628,100800,381404160,5390,5390,5390,5390,390
20230628,100700,379302060,5400,5400,5400,5400,136
20230628,100600,378567660,5400,5400,5400,5400,183
20230628,100500,377579460,5400,5410,5410,5400,291
20230628,100400,376006910,5410,5400,5410,5400,498
20230628,100300,373317640,5400,5390,5400,5390,375
20230628,100200,371296340,5390,5390,5390,5380,10173
20230628,100100,316466040,5380,5380,5390,5380,631
20230628,100000,313068260,5380,5380,5390,5370,125
20230628,095900,312395590,5380,5410,5410,5380,10622
20230628,095800,255127370,5410,5400,5410,5400,272
20230628,095700,253657620,5400,5410,5420,5400,1036
20230628,095600,248056520,5400,5410,5410,5400,1123
20230628,095500,241983990,5410,5410,5410,5410,1203
20230628,095400,235475760,5410,5410,5410,5410,721
20230628,095300,231575150,5410,5410,5410,5410,0
20230628,095200,231575150,5410,5410,5410,5410,696
20230628,095100,227809790,5410,5410,5410,5410,7
20230628,095000,227771920,5410,5420,5420,5410,363
20230628,094900,225806910,5420,5420,5430,5420,225
20230628,094800,224587350,5430,5430,5430,5430,20
20230628,094700,224478750,5420,5420,5420,5410,350
20230628,094600,222583780,5410,5420,5420,5410,284
20230628,094500,221044740,5410,5420,5420,5410,1620
20230628,094400,212274120,5420,5420,5420,5420,191
20230628,094300,211238900,5420,5420,5430,5420,683
20230628,094200,207534940,5420,5420,5430,5420,978
20230628,094100,202232340,5420,5420,5430,5420,123
20230628,094000,201565580,5430,5430,5430,5430,483
20230628,093900,198942890,5430,5430,5430,5430,636
20230628,093800,195489410,5430,5440,5440,5430,1139
20230628,093700,189304630,5430,5430,5440,5430,450
20230628,093600,186860630,5430,5440,5440,5430,137
20230628,093500,186115600,5450,5460,5460,5450,173
20230628,093400,185171820,5460,5460,5460,5460,1571
20230628,093300,176594160,5470,5460,5470,5460,877
20230628,093200,171804730,5460,5470,5470,5460,6
20230628,093100,171771930,5460,5470,5470,5460,532
20230628,093000,168867150,5460,5460,5460,5460,93
20230628,092900,168359370,5470,5470,5470,5470,33
20230628,092800,168178860,5470,5460,5470,5460,373
20230628,092700,166141310,5470,5470,5470,5460,45
20230628,092600,165895490,5460,5460,5460,5460,360
20230628,092500,163929890,5470,5470,5470,5470,23
20230628,092400,163804080,5470,5460,5470,5460,524
20230628,092300,160943030,5460,5460,5460,5460,98
20230628,092200,160407950,5460,5460,5460,5460,0
20230628,092100,160407950,5460,5470,5470,5460,1307
20230628,092000,153270510,5460,5460,5460,5460,0
20230628,091900,153270510,5460,5470,5480,5460,1587
20230628,091800,144593020,5470,5470,5470,5470,151
20230628,091700,143767050,5460,5440,5460,5440,1127
20230628,091600,137622600,5440,5440,5440,5430,501
20230628,091500,134897440,5430,5430,5430,5430,0
20230628,091400,134897440,5430,5450,5460,5410,4437
20230628,091300,110757770,5480,5480,5480,5460,668
20230628,091200,107110070,5470,5480,5480,5470,1632
20230628,091100,98170010,5490,5470,5490,5470,996
20230628,091000,92721290,5470,5460,5470,5460,327
20230628,090900,90935770,5460,5490,5500,5460,3005
20230628,090800,74413060,5460,5500,5500,5460,307
20230628,090700,72731770,5500,5500,5530,5500,487
20230628,090600,70053240,5500,5510,5510,5500,703
20230628,090500,66179940,5510,5520,5520,5510,6919
20230628,090400,27987090,5530,5540,5540,5530,505
20230628,090300,25194390,5520,5510,5520,5510,490
20230628,090200,22490090,5510,5500,5520,5500,171
20230628,090100,21548590,5490,5500,5510,5490,1825
20230628,090000,11512380,5500,5520,5520,5500,2087