KissMeData/090150/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194200,387863980,1650,1650,1650,1650,11122
20230628,194100,387863980,1650,1650,1650,1650,0
20230628,194000,387863980,1650,1650,1650,1650,0
20230628,193900,387863980,1650,1650,1650,1650,0
20230628,193800,387863980,1650,1650,1650,1650,0
20230628,193700,387863980,1650,1650,1650,1650,0
20230628,193600,387863980,1650,1650,1650,1650,0
20230628,193500,387863980,1650,1650,1650,1650,0
20230628,193400,387863980,1650,1650,1650,1650,0
20230628,193300,387863980,1650,1650,1650,1650,0
20230628,193200,387863980,1650,1650,1650,1650,0
20230628,193100,387863980,1650,1650,1650,1650,0
20230628,193000,387863980,1650,1650,1650,1650,0
20230628,192900,387863980,1650,1650,1650,1650,0
20230628,192800,387863980,1650,1650,1650,1650,0
20230628,192700,387863980,1650,1650,1650,1650,0
20230628,192600,387863980,1650,1650,1650,1650,0
20230628,192500,387863980,1650,1650,1650,1650,0
20230628,192400,387863980,1650,1650,1650,1650,0
20230628,192300,387863980,1650,1650,1650,1650,0
20230628,192200,387863980,1650,1650,1650,1650,0
20230628,192100,387863980,1650,1650,1650,1650,0
20230628,192000,387863980,1650,1650,1650,1650,0
20230628,191900,387863980,1650,1650,1650,1650,0
20230628,191800,387863980,1650,1650,1650,1650,0
20230628,191700,387863980,1650,1650,1650,1650,0
20230628,191600,387863980,1650,1650,1650,1650,0
20230628,191500,387863980,1650,1650,1650,1650,0
20230628,191400,387863980,1650,1650,1650,1650,0
20230628,191300,387863980,1650,1650,1650,1650,0
20230628,191200,387863980,1650,1650,1650,1650,11122
20230628,191100,387863980,1650,1650,1650,1650,0
20230628,191000,387863980,1650,1650,1650,1650,0
20230628,190900,387863980,1650,1650,1650,1650,0
20230628,190800,387863980,1650,1650,1650,1650,0
20230628,190700,387863980,1650,1650,1650,1650,0
20230628,190600,387863980,1650,1650,1650,1650,0
20230628,190500,387863980,1650,1650,1650,1650,0
20230628,190400,387863980,1650,1650,1650,1650,0
20230628,190300,387863980,1650,1650,1650,1650,0
20230628,190200,387863980,1650,1650,1650,1650,0
20230628,190100,387863980,1650,1650,1650,1650,0
20230628,190000,387863980,1650,1650,1650,1650,0
20230628,185900,387863980,1650,1650,1650,1650,0
20230628,185800,387863980,1650,1650,1650,1650,0
20230628,185700,387863980,1650,1650,1650,1650,0
20230628,185600,387863980,1650,1650,1650,1650,0
20230628,185500,387863980,1650,1650,1650,1650,0
20230628,185400,387863980,1650,1650,1650,1650,0
20230628,185300,387863980,1650,1650,1650,1650,0
20230628,185200,387863980,1650,1650,1650,1650,0
20230628,185100,387863980,1650,1650,1650,1650,0
20230628,185000,387863980,1650,1650,1650,1650,0
20230628,184900,387863980,1650,1650,1650,1650,0
20230628,184800,387863980,1650,1650,1650,1650,0
20230628,184700,387863980,1650,1650,1650,1650,0
20230628,184600,387863980,1650,1650,1650,1650,0
20230628,184500,387863980,1650,1650,1650,1650,0
20230628,184400,387863980,1650,1650,1650,1650,0
20230628,184300,387863980,1650,1650,1650,1650,0
20230628,184200,387863980,1650,1650,1650,1650,11122
20230628,184100,387863980,1650,1650,1650,1650,0
20230628,184000,387863980,1650,1650,1650,1650,0
20230628,183900,387863980,1650,1650,1650,1650,0
20230628,183800,387863980,1650,1650,1650,1650,0
20230628,183700,387863980,1650,1650,1650,1650,0
20230628,183600,387863980,1650,1650,1650,1650,0
20230628,183500,387863980,1650,1650,1650,1650,0
20230628,183400,387863980,1650,1650,1650,1650,0
20230628,183300,387863980,1650,1650,1650,1650,0
20230628,183200,387863980,1650,1650,1650,1650,0
20230628,183100,387863980,1650,1650,1650,1650,0
20230628,183000,387863980,1650,1650,1650,1650,0
20230628,182900,387863980,1650,1650,1650,1650,0
20230628,182800,387863980,1650,1650,1650,1650,0
20230628,182700,387863980,1650,1650,1650,1650,0
20230628,182600,387863980,1650,1650,1650,1650,0
20230628,182500,387863980,1650,1650,1650,1650,0
20230628,182400,387863980,1650,1650,1650,1650,0
20230628,182300,387863980,1650,1650,1650,1650,0
20230628,182200,387863980,1650,1650,1650,1650,0
20230628,182100,387863980,1650,1650,1650,1650,0
20230628,182000,387863980,1650,1650,1650,1650,0
20230628,181900,387863980,1650,1650,1650,1650,0
20230628,181800,387863980,1650,1650,1650,1650,0
20230628,181700,387863980,1650,1650,1650,1650,0
20230628,181600,387863980,1650,1650,1650,1650,0
20230628,181500,387863980,1650,1650,1650,1650,0
20230628,181400,387863980,1650,1650,1650,1650,0
20230628,181300,387863980,1650,1650,1650,1650,0
20230628,181200,387863980,1650,1650,1650,1650,11122
20230628,181100,387863980,1650,1650,1650,1650,0
20230628,181000,387863980,1650,1650,1650,1650,0
20230628,180900,387863980,1650,1650,1650,1650,0
20230628,180800,387863980,1650,1650,1650,1650,0
20230628,180700,387863980,1650,1650,1650,1650,0
20230628,180600,387863980,1650,1650,1650,1650,0
20230628,180500,387863980,1650,1650,1650,1650,0
20230628,180400,387863980,1650,1650,1650,1650,0
20230628,180300,387863980,1650,1650,1650,1650,0
20230628,180200,387863980,1650,1650,1650,1650,0
20230628,180100,387863980,1650,1650,1650,1650,0
20230628,180000,387863980,1650,1650,1650,1650,0
20230628,175900,387863980,1650,1650,1650,1650,0
20230628,175800,387863980,1650,1650,1650,1650,0
20230628,175700,387863980,1650,1650,1650,1650,0
20230628,175600,387863980,1650,1650,1650,1650,0
20230628,175500,387863980,1650,1650,1650,1650,0
20230628,175400,387863980,1650,1650,1650,1650,0
20230628,175300,387863980,1650,1650,1650,1650,0
20230628,175200,387863980,1650,1650,1650,1650,0
20230628,175100,387863980,1650,1650,1650,1650,0
20230628,175000,387863980,1650,1650,1650,1650,0
20230628,174900,387863980,1650,1650,1650,1650,0
20230628,174800,387863980,1650,1650,1650,1650,0
20230628,174700,387863980,1650,1650,1650,1650,0
20230628,174600,387863980,1650,1650,1650,1650,0
20230628,174500,387863980,1650,1650,1650,1650,0
20230628,174400,387863980,1650,1650,1650,1650,0
20230628,174300,387863980,1650,1650,1650,1650,0
20230628,174200,387863980,1650,1650,1650,1650,11122
20230628,174100,387863980,1650,1650,1650,1650,0
20230628,174000,387863980,1650,1650,1650,1650,0
20230628,173900,387863980,1650,1650,1650,1650,0
20230628,173800,387863980,1650,1650,1650,1650,0
20230628,173700,387863980,1650,1650,1650,1650,0
20230628,173600,387863980,1650,1650,1650,1650,0
20230628,173500,387863980,1650,1650,1650,1650,0
20230628,173400,387863980,1650,1650,1650,1650,0
20230628,173300,387863980,1650,1650,1650,1650,0
20230628,173200,387863980,1650,1650,1650,1650,0
20230628,173100,387863980,1650,1650,1650,1650,0
20230628,173000,387863980,1650,1650,1650,1650,0
20230628,172900,387863980,1650,1650,1650,1650,0
20230628,172800,387863980,1650,1650,1650,1650,0
20230628,172700,387863980,1650,1650,1650,1650,0
20230628,172600,387863980,1650,1650,1650,1650,0
20230628,172500,387863980,1650,1650,1650,1650,0
20230628,172400,387863980,1650,1650,1650,1650,0
20230628,172300,387863980,1650,1650,1650,1650,0
20230628,172200,387863980,1650,1650,1650,1650,0
20230628,172100,387863980,1650,1650,1650,1650,0
20230628,172000,387863980,1650,1650,1650,1650,0
20230628,171900,387863980,1650,1650,1650,1650,0
20230628,171800,387863980,1650,1650,1650,1650,0
20230628,171700,387863980,1650,1650,1650,1650,0
20230628,171600,387863980,1650,1650,1650,1650,0
20230628,171500,387863980,1650,1650,1650,1650,0
20230628,171400,387863980,1650,1650,1650,1650,0
20230628,171300,387863980,1650,1650,1650,1650,0
20230628,171200,387863980,1650,1650,1650,1650,11122
20230628,171100,387863980,1650,1650,1650,1650,0
20230628,171000,387863980,1650,1650,1650,1650,0
20230628,170900,387863980,1650,1650,1650,1650,0
20230628,170800,387863980,1650,1650,1650,1650,0
20230628,170700,387863980,1650,1650,1650,1650,0
20230628,170600,387863980,1650,1650,1650,1650,0
20230628,170500,387863980,1650,1650,1650,1650,0
20230628,170400,387863980,1650,1650,1650,1650,0
20230628,170300,387863980,1650,1650,1650,1650,0
20230628,170200,387863980,1650,1650,1650,1650,0
20230628,170100,387863980,1650,1650,1650,1650,0
20230628,170000,387863980,1650,1650,1650,1650,0
20230628,165900,387863980,1650,1650,1650,1650,0
20230628,165800,387863980,1650,1650,1650,1650,0
20230628,165700,387863980,1650,1650,1650,1650,0
20230628,165600,387863980,1650,1650,1650,1650,0
20230628,165500,387863980,1650,1650,1650,1650,0
20230628,165400,387863980,1650,1650,1650,1650,0
20230628,165300,387863980,1650,1650,1650,1650,0
20230628,165200,387863980,1650,1650,1650,1650,0
20230628,165100,387863980,1650,1650,1650,1650,0
20230628,165000,387863980,1650,1650,1650,1650,0
20230628,164900,387863980,1650,1650,1650,1650,0
20230628,164800,387863980,1650,1650,1650,1650,0
20230628,164700,387863980,1650,1650,1650,1650,0
20230628,164600,387863980,1650,1650,1650,1650,0
20230628,164500,387863980,1650,1650,1650,1650,0
20230628,164400,387863980,1650,1650,1650,1650,0
20230628,164300,387863980,1650,1650,1650,1650,0
20230628,164200,387863980,1650,1650,1650,1650,11122
20230628,164100,387863980,1650,1650,1650,1650,0
20230628,164000,387863980,1650,1650,1650,1650,0
20230628,163900,387863980,1650,1650,1650,1650,0
20230628,163800,387863980,1650,1650,1650,1650,0
20230628,163700,387863980,1650,1650,1650,1650,0
20230628,163600,387863980,1650,1650,1650,1650,0
20230628,163500,387863980,1650,1650,1650,1650,0
20230628,163400,387863980,1650,1650,1650,1650,0
20230628,163300,387863980,1650,1650,1650,1650,0
20230628,163200,387863980,1650,1650,1650,1650,0
20230628,163100,387863980,1650,1650,1650,1650,0
20230628,163000,387863980,1650,1650,1650,1650,0
20230628,162900,387863980,1650,1650,1650,1650,0
20230628,162800,387863980,1650,1650,1650,1650,0
20230628,162700,387863980,1650,1650,1650,1650,0
20230628,162600,387863980,1650,1650,1650,1650,0
20230628,162500,387863980,1650,1650,1650,1650,0
20230628,162400,387863980,1650,1650,1650,1650,0
20230628,162300,387863980,1650,1650,1650,1650,0
20230628,162200,387863980,1650,1650,1650,1650,0
20230628,162100,387863980,1650,1650,1650,1650,0
20230628,162000,387863980,1650,1650,1650,1650,0
20230628,161900,387863980,1650,1650,1650,1650,0
20230628,161800,387863980,1650,1650,1650,1650,0
20230628,161700,387863980,1650,1650,1650,1650,0
20230628,161600,387863980,1650,1650,1650,1650,0
20230628,161500,387863980,1650,1650,1650,1650,0
20230628,161400,387863980,1650,1650,1650,1650,0
20230628,161300,387863980,1650,1650,1650,1650,0
20230628,161200,387863980,1650,1650,1650,1650,11122
20230628,161100,387863980,1650,1650,1650,1650,0
20230628,161000,387863980,1650,1650,1650,1650,0
20230628,160900,387863980,1650,1650,1650,1650,0
20230628,160800,387863980,1650,1650,1650,1650,0
20230628,160700,387863980,1650,1650,1650,1650,0
20230628,160600,387863980,1650,1650,1650,1650,0
20230628,160500,387863980,1650,1650,1650,1650,0
20230628,160400,387863980,1650,1650,1650,1650,0
20230628,160300,387863980,1650,1650,1650,1650,0
20230628,160200,387863980,1650,1650,1650,1650,0
20230628,160100,387863980,1650,1650,1650,1650,0
20230628,160000,387863980,1650,1650,1650,1650,0
20230628,155900,387863980,1650,1650,1650,1650,0
20230628,155800,387863980,1650,1650,1650,1650,0
20230628,155700,387863980,1650,1650,1650,1650,0
20230628,155600,387863980,1650,1650,1650,1650,0
20230628,155500,387863980,1650,1650,1650,1650,0
20230628,155400,387863980,1650,1650,1650,1650,0
20230628,155300,387863980,1650,1650,1650,1650,0
20230628,155200,387863980,1650,1650,1650,1650,0
20230628,155100,387863980,1650,1650,1650,1650,0
20230628,155000,387863980,1650,1650,1650,1650,0
20230628,154900,387863980,1650,1650,1650,1650,0
20230628,154800,387863980,1650,1650,1650,1650,0
20230628,154700,387863980,1650,1650,1650,1650,0
20230628,154600,387863980,1650,1650,1650,1650,0
20230628,154500,387863980,1650,1650,1650,1650,0
20230628,154400,387863980,1650,1650,1650,1650,0
20230628,154300,387863980,1650,1650,1650,1650,0
20230628,154200,387863980,1650,1650,1650,1650,11122
20230628,154100,387863980,1650,1650,1650,1650,0
20230628,154000,387863980,1650,1650,1650,1650,0
20230628,153900,387863980,1650,1650,1650,1650,0
20230628,153800,387863980,1650,1650,1650,1650,0
20230628,153700,387863980,1650,1650,1650,1650,0
20230628,153600,387863980,1650,1650,1650,1650,0
20230628,153500,387863980,1650,1650,1650,1650,0
20230628,153400,387863980,1650,1650,1650,1650,0
20230628,153300,387863980,1650,1650,1650,1650,0
20230628,153200,387863980,1650,1650,1650,1650,0
20230628,153100,387863980,1650,1650,1650,1650,0
20230628,153000,387863980,1650,1650,1650,1650,11122
20230628,152900,369512680,1660,1660,1660,1660,0
20230628,152800,369512680,1660,1660,1660,1660,0
20230628,152700,369512680,1660,1660,1660,1660,0
20230628,152600,369512680,1660,1660,1660,1660,0
20230628,152500,369512680,1660,1660,1660,1660,0
20230628,152400,369512680,1660,1660,1660,1660,0
20230628,152300,369512680,1660,1660,1660,1660,0
20230628,152200,369512680,1660,1660,1660,1660,0
20230628,152100,369512680,1660,1660,1660,1660,0
20230628,152000,369512680,1660,1660,1660,1660,0
20230628,151900,369512680,1660,1660,1660,1660,254
20230628,151800,369091040,1660,1660,1660,1660,0
20230628,151700,369091040,1660,1651,1662,1650,831
20230628,151600,367717263,1657,1650,1657,1650,1054
20230628,151500,365971588,1650,1652,1655,1650,5872
20230628,151400,356267575,1650,1651,1653,1650,1225
20230628,151300,354243917,1650,1653,1653,1650,211
20230628,151200,353895579,1651,1653,1653,1651,50
20230628,151100,353813027,1654,1655,1655,1654,505
20230628,151000,352977735,1650,1656,1656,1650,206
20230628,150900,352637823,1656,1656,1656,1656,48
20230628,150800,352558335,1656,1652,1656,1650,4012
20230628,150700,345935686,1657,1657,1657,1657,175
20230628,150600,345645711,1651,1655,1656,1651,863
20230628,150500,344220088,1656,1657,1657,1656,12
20230628,150400,344200205,1657,1657,1657,1657,23
20230628,150300,344162094,1657,1656,1657,1656,100
20230628,150200,343996395,1657,1657,1657,1657,0
20230628,150100,343996395,1657,1651,1657,1650,839
20230628,150000,342610979,1651,1651,1658,1651,2299
20230628,145900,338814728,1651,1651,1651,1651,209
20230628,145800,338469669,1658,1651,1658,1651,6385
20230628,145700,327927626,1653,1653,1653,1651,628
20230628,145600,326890699,1658,1658,1658,1658,0
20230628,145500,326890699,1658,1658,1658,1658,5
20230628,145400,326882409,1657,1656,1657,1656,729
20230628,145300,325674457,1651,1652,1652,1651,2231
20230628,145200,321991058,1657,1656,1657,1656,25
20230628,145100,321949655,1657,1657,1657,1657,0
20230628,145000,321949655,1657,1651,1657,1651,870
20230628,144900,320513256,1652,1652,1652,1652,0
20230628,144800,320513256,1652,1652,1652,1652,0
20230628,144700,320513256,1652,1651,1652,1651,119
20230628,144600,320316782,1652,1652,1652,1652,130
20230628,144500,320102022,1659,1659,1659,1659,3
20230628,144400,320097045,1659,1659,1659,1659,0
20230628,144300,320097045,1659,1659,1659,1659,0
20230628,144200,320097045,1659,1659,1659,1659,0
20230628,144100,320097045,1659,1659,1659,1659,0
20230628,144000,320097045,1659,1659,1659,1659,0
20230628,143900,320097045,1659,1659,1659,1659,50
20230628,143800,320014095,1659,1659,1659,1659,20
20230628,143700,319980915,1658,1658,1658,1658,51
20230628,143600,319896357,1658,1657,1658,1657,97
20230628,143500,319735627,1658,1658,1658,1658,30
20230628,143400,319685887,1659,1659,1659,1659,0
20230628,143300,319685887,1659,1659,1659,1659,9
20230628,143200,319670956,1659,1659,1659,1659,6
20230628,143100,319661002,1659,1659,1659,1659,0
20230628,143000,319661002,1659,1659,1659,1659,0
20230628,142900,319661002,1659,1659,1659,1659,1
20230628,142800,319659343,1659,1659,1659,1659,0
20230628,142700,319659343,1659,1659,1659,1659,0
20230628,142600,319659343,1659,1659,1659,1659,0
20230628,142500,319659343,1659,1659,1659,1659,7
20230628,142400,319647730,1659,1650,1659,1649,309
20230628,142300,319138090,1649,1653,1653,1648,26147
20230628,142200,275994088,1653,1655,1655,1653,732
20230628,142100,274783625,1660,1655,1660,1654,252
20230628,142000,274366611,1660,1660,1660,1660,1100
20230628,141900,272540611,1660,1654,1660,1653,2930
20230628,141800,267688642,1654,1654,1654,1654,500
20230628,141700,266861642,1660,1660,1660,1660,20
20230628,141600,266828442,1660,1660,1660,1660,0
20230628,141500,266828442,1660,1660,1660,1660,0
20230628,141400,266828442,1660,1660,1660,1660,0
20230628,141300,266828442,1660,1660,1660,1660,0
20230628,141200,266828442,1660,1660,1660,1660,0
20230628,141100,266828442,1660,1660,1660,1660,0
20230628,141000,266828442,1660,1660,1660,1660,0
20230628,140900,266828442,1660,1660,1660,1660,0
20230628,140800,266828442,1660,1660,1660,1660,0
20230628,140700,266828442,1660,1660,1660,1660,6
20230628,140600,266818482,1654,1660,1660,1654,2
20230628,140500,266815168,1660,1660,1660,1660,6
20230628,140400,266805208,1653,1653,1653,1653,680
20230628,140300,265681168,1660,1660,1660,1660,0
20230628,140200,265681168,1660,1660,1660,1660,0
20230628,140100,265681168,1660,1660,1660,1660,12
20230628,140000,265661248,1660,1653,1660,1653,91
20230628,135900,265510748,1660,1659,1660,1659,35
20230628,135800,265452668,1653,1654,1654,1653,1036
20230628,135700,263739820,1660,1660,1660,1660,0
20230628,135600,263739820,1660,1660,1660,1660,1
20230628,135500,263738160,1654,1659,1659,1654,1001
20230628,135400,262077506,1659,1657,1659,1657,1617
20230628,135300,259396137,1657,1657,1657,1657,1
20230628,135200,259394480,1656,1656,1656,1656,1049
20230628,135100,257657336,1654,1654,1654,1654,7
20230628,135000,257645758,1656,1656,1656,1656,61
20230628,134900,257544742,1656,1656,1656,1656,0
20230628,134800,257544742,1656,1656,1656,1656,0
20230628,134700,257544742,1656,1656,1656,1656,2
20230628,134600,257541430,1652,1654,1654,1652,150
20230628,134500,257293543,1657,1657,1657,1657,0
20230628,134400,257293543,1657,1653,1657,1653,664
20230628,134300,256195947,1653,1653,1657,1653,358
20230628,134200,255604163,1657,1657,1657,1657,0
20230628,134100,255604163,1657,1653,1657,1652,301
20230628,134000,255106872,1651,1651,1651,1651,0
20230628,133900,255106872,1651,1653,1653,1651,1900
20230628,133800,251968471,1659,1659,1659,1659,5
20230628,133700,251960176,1659,1659,1659,1659,0
20230628,133600,251960176,1659,1659,1659,1659,0
20230628,133500,251960176,1659,1659,1659,1659,0
20230628,133400,251960176,1659,1659,1659,1659,1
20230628,133300,251958517,1652,1654,1654,1652,3646
20230628,133200,245934685,1659,1655,1659,1652,5562
20230628,133100,236742829,1655,1657,1659,1655,756
20230628,133000,235490948,1659,1659,1659,1657,497
20230628,132900,234667183,1659,1659,1659,1659,5
20230628,132800,234658888,1659,1657,1659,1657,585
20230628,132700,233689429,1658,1659,1659,1657,1086
20230628,132600,231888835,1658,1658,1659,1658,1557
20230628,132500,229307277,1658,1660,1660,1658,1484
20230628,132400,226845382,1660,1661,1661,1660,3408
20230628,132300,221188097,1662,1662,1662,1662,10
20230628,132200,221171477,1662,1663,1663,1661,7
20230628,132100,221159845,1660,1661,1661,1660,525
20230628,132000,220287845,1664,1661,1664,1661,62
20230628,131900,220184854,1665,1661,1665,1661,139
20230628,131800,219953825,1664,1664,1665,1661,1526
20230628,131700,217419105,1665,1664,1665,1664,2
20230628,131600,217415776,1665,1664,1665,1664,154
20230628,131500,217159419,1665,1664,1665,1664,122
20230628,131400,216956338,1661,1662,1665,1661,1333
20230628,131300,214741974,1662,1662,1662,1662,6
20230628,131200,214732002,1662,1666,1666,1662,72
20230628,131100,214612063,1666,1665,1666,1665,113
20230628,131000,214423807,1666,1666,1666,1666,0
20230628,130900,214423807,1666,1663,1669,1663,255
20230628,130800,213999365,1663,1663,1663,1663,868
20230628,130700,212555881,1662,1662,1662,1662,782
20230628,130600,211256197,1663,1663,1663,1663,1304
20230628,130500,209087645,1664,1666,1666,1664,835
20230628,130400,207697915,1671,1670,1671,1666,15
20230628,130300,207672902,1671,1671,1671,1666,57
20230628,130200,207577910,1671,1671,1671,1671,0
20230628,130100,207577910,1671,1671,1671,1671,0
20230628,130000,207577910,1671,1670,1671,1670,4
20230628,125900,207571227,1671,1670,1671,1670,14
20230628,125800,207547835,1671,1666,1671,1666,14
20230628,125700,207524493,1671,1671,1671,1666,55
20230628,125600,207432840,1671,1670,1671,1670,4
20230628,125500,207426157,1671,1671,1671,1671,4
20230628,125400,207419473,1669,1667,1669,1667,41
20230628,125300,207351124,1671,1671,1671,1671,0
20230628,125200,207351124,1671,1671,1672,1667,116
20230628,125100,207157577,1669,1668,1672,1668,111
20230628,125000,206972335,1673,1670,1673,1670,112
20230628,124900,206785265,1670,1670,1670,1670,0
20230628,124800,206785265,1670,1670,1670,1670,50
20230628,124700,206701765,1666,1669,1670,1666,318
20230628,124600,206171962,1669,1669,1669,1669,0
20230628,124500,206171962,1669,1666,1669,1666,136
20230628,124400,205945368,1670,1670,1670,1670,1
20230628,124300,205943698,1670,1670,1670,1670,3
20230628,124200,205938688,1670,1670,1670,1670,0
20230628,124100,205938688,1670,1670,1670,1670,900
20230628,124000,204435688,1673,1673,1673,1673,0
20230628,123900,204435688,1673,1673,1673,1673,0
20230628,123800,204435688,1673,1666,1673,1666,10
20230628,123700,204419007,1673,1673,1673,1673,0
20230628,123600,204419007,1673,1673,1673,1673,0
20230628,123500,204419007,1673,1673,1673,1673,0
20230628,123400,204419007,1673,1673,1673,1673,10
20230628,123300,204402277,1673,1673,1673,1673,0
20230628,123200,204402277,1673,1673,1673,1673,0
20230628,123100,204402277,1673,1673,1673,1673,23
20230628,123000,204363798,1673,1673,1673,1673,0
20230628,122900,204363798,1673,1673,1673,1673,7
20230628,122800,204352087,1673,1673,1673,1673,0
20230628,122700,204352087,1673,1673,1673,1673,0
20230628,122600,204352087,1673,1673,1673,1673,0
20230628,122500,204352087,1673,1673,1673,1673,0
20230628,122400,204352087,1673,1673,1673,1673,0
20230628,122300,204352087,1673,1673,1673,1673,2
20230628,122200,204348741,1666,1666,1666,1666,0
20230628,122100,204348741,1666,1666,1666,1666,504
20230628,122000,203509077,1666,1666,1666,1666,16
20230628,121900,203482421,1674,1672,1674,1672,41
20230628,121800,203413847,1674,1674,1674,1674,21
20230628,121700,203378693,1674,1674,1674,1674,0
20230628,121600,203378693,1674,1674,1674,1674,0
20230628,121500,203378693,1674,1667,1674,1667,65
20230628,121400,203270191,1674,1674,1674,1674,10
20230628,121300,203253451,1674,1665,1674,1663,7472
20230628,121200,190819651,1666,1666,1666,1666,1000
20230628,121100,189153651,1666,1667,1667,1666,1001
20230628,121000,187485984,1674,1667,1674,1667,711
20230628,120900,186300474,1667,1674,1674,1667,2602
20230628,120800,181962702,1674,1668,1674,1668,61
20230628,120700,181860902,1668,1672,1672,1668,14
20230628,120600,181837498,1674,1674,1674,1674,0
20230628,120500,181837498,1674,1674,1674,1674,0
20230628,120400,181837498,1674,1674,1674,1674,0
20230628,120300,181837498,1674,1674,1674,1674,0
20230628,120200,181837498,1674,1674,1674,1674,5
20230628,120100,181829128,1674,1674,1674,1674,0
20230628,120000,181829128,1674,1674,1674,1674,13
20230628,115900,181807366,1675,1675,1675,1675,0
20230628,115800,181807366,1675,1668,1675,1668,58
20230628,115700,181710467,1668,1668,1668,1668,0
20230628,115600,181710467,1668,1668,1668,1668,59
20230628,115500,181612055,1675,1675,1675,1675,0
20230628,115400,181612055,1675,1675,1675,1675,0
20230628,115300,181612055,1675,1675,1675,1675,2
20230628,115200,181608705,1675,1675,1675,1675,0
20230628,115100,181608705,1675,1675,1675,1675,0
20230628,115000,181608705,1675,1668,1675,1668,403
20230628,114900,180936480,1675,1675,1675,1675,100
20230628,114800,180768980,1675,1675,1675,1675,40
20230628,114700,180701980,1675,1668,1675,1668,507
20230628,114600,179856166,1670,1670,1670,1670,74
20230628,114500,179732586,1670,1670,1670,1670,500
20230628,114400,178897586,1675,1675,1675,1675,2
20230628,114300,178894236,1675,1675,1675,1675,35
20230628,114200,178835611,1675,1675,1675,1675,0
20230628,114100,178835611,1675,1674,1675,1674,100
20230628,114000,178668196,1675,1675,1675,1675,100
20230628,113900,178500696,1676,1676,1676,1676,0
20230628,113800,178500696,1676,1676,1676,1676,0
20230628,113700,178500696,1676,1676,1676,1676,0
20230628,113600,178500696,1676,1676,1676,1676,0
20230628,113500,178500696,1676,1676,1676,1676,0
20230628,113400,178500696,1676,1676,1676,1676,0
20230628,113300,178500696,1676,1676,1676,1676,0
20230628,113200,178500696,1676,1676,1676,1676,0
20230628,113100,178500696,1676,1676,1676,1676,0
20230628,113000,178500696,1676,1674,1676,1674,44
20230628,112900,178427018,1676,1676,1676,1676,58
20230628,112800,178329810,1676,1669,1676,1669,765
20230628,112700,177051091,1668,1668,1668,1668,1
20230628,112600,177049423,1673,1667,1673,1667,2219
20230628,112500,173349657,1668,1668,1670,1668,424
20230628,112400,172642419,1670,1670,1670,1670,106
20230628,112300,172465399,1671,1671,1671,1671,0
20230628,112200,172465399,1671,1669,1671,1669,31
20230628,112100,172413658,1671,1671,1671,1671,2
20230628,112000,172410316,1672,1672,1672,1672,0
20230628,111900,172410316,1672,1672,1672,1672,0
20230628,111800,172410316,1672,1672,1672,1672,0
20230628,111700,172410316,1672,1672,1672,1672,0
20230628,111600,172410316,1672,1672,1672,1672,1
20230628,111500,172408644,1672,1669,1672,1669,45
20230628,111400,172333530,1672,1672,1672,1672,0
20230628,111300,172333530,1672,1672,1672,1672,0
20230628,111200,172333530,1672,1672,1672,1672,0
20230628,111100,172333530,1672,1669,1672,1669,63
20230628,111000,172228374,1672,1672,1672,1672,0
20230628,110900,172228374,1672,1672,1672,1672,3
20230628,110800,172223358,1670,1670,1670,1670,50
20230628,110700,172139858,1672,1672,1672,1672,6
20230628,110600,172129826,1672,1672,1672,1672,0
20230628,110500,172129826,1672,1672,1672,1672,0
20230628,110400,172129826,1672,1672,1672,1672,0
20230628,110300,172129826,1672,1672,1672,1672,0
20230628,110200,172129826,1672,1668,1672,1668,196
20230628,110100,171802842,1673,1672,1673,1672,4
20230628,110000,171796151,1668,1668,1668,1668,0
20230628,105900,171796151,1668,1669,1669,1668,1554
20230628,105800,169203985,1670,1669,1670,1669,1573
20230628,105700,166578575,1670,1670,1673,1670,956
20230628,105600,164982022,1674,1674,1674,1674,10
20230628,105500,164965282,1674,1674,1674,1674,0
20230628,105400,164965282,1674,1674,1674,1674,0
20230628,105300,164965282,1674,1674,1674,1674,0
20230628,105200,164965282,1674,1674,1674,1674,0
20230628,105100,164965282,1674,1674,1674,1674,0
20230628,105000,164965282,1674,1674,1674,1674,0
20230628,104900,164965282,1674,1674,1674,1674,1
20230628,104800,164963608,1668,1674,1674,1668,1017
20230628,104700,163266997,1674,1674,1674,1674,0
20230628,104600,163266997,1674,1674,1674,1674,0
20230628,104500,163266997,1674,1674,1674,1674,0
20230628,104400,163266997,1674,1674,1674,1674,0
20230628,104300,163266997,1674,1674,1674,1674,0
20230628,104200,163266997,1674,1674,1674,1674,0
20230628,104100,163266997,1674,1669,1674,1669,12
20230628,104000,163246945,1674,1674,1674,1674,3
20230628,103900,163241923,1669,1669,1669,1669,151
20230628,103800,162989904,1669,1670,1670,1669,761
20230628,103700,161719125,1674,1670,1674,1670,36
20230628,103600,161658993,1674,1674,1674,1674,0
20230628,103500,161658993,1674,1674,1674,1674,0
20230628,103400,161658993,1674,1674,1674,1674,2
20230628,103300,161655645,1674,1674,1674,1674,23
20230628,103200,161617143,1675,1675,1675,1675,66
20230628,103100,161506593,1675,1675,1675,1675,10
20230628,103000,161489843,1676,1676,1676,1676,0
20230628,102900,161489843,1676,1676,1676,1676,0
20230628,102800,161489843,1676,1676,1676,1676,0
20230628,102700,161489843,1676,1677,1677,1676,12
20230628,102600,161469721,1677,1676,1677,1676,6
20230628,102500,161459660,1668,1670,1670,1668,12181
20230628,102400,141127677,1677,1677,1677,1677,0
20230628,102300,141127677,1677,1677,1677,1677,3
20230628,102200,141122646,1670,1670,1670,1670,32
20230628,102100,141069206,1677,1677,1677,1677,0
20230628,102000,141069206,1677,1677,1677,1677,0
20230628,101900,141069206,1677,1677,1677,1677,0
20230628,101800,141069206,1677,1677,1677,1677,0
20230628,101700,141069206,1677,1677,1677,1677,0
20230628,101600,141069206,1677,1673,1677,1673,1002
20230628,101500,139389062,1672,1668,1672,1668,4104
20230628,101400,132543174,1668,1669,1671,1668,9503
20230628,101300,116685963,1669,1669,1669,1669,100
20230628,101200,116519063,1669,1670,1670,1669,6
20230628,101100,116509044,1663,1666,1666,1663,4084
20230628,101000,109714217,1670,1670,1670,1670,0
20230628,100900,109714217,1670,1670,1670,1670,3
20230628,100800,109709207,1670,1670,1670,1670,95
20230628,100700,109550557,1670,1670,1670,1670,1
20230628,100600,109548887,1670,1670,1670,1670,1
20230628,100500,109547217,1670,1670,1670,1670,1
20230628,100400,109545547,1670,1670,1670,1670,1
20230628,100300,109543877,1670,1664,1670,1664,168
20230628,100200,109264117,1670,1666,1670,1664,3280
20230628,100100,103805859,1670,1670,1670,1666,415
20230628,100000,103114409,1665,1670,1670,1665,5911
20230628,095900,93272539,1670,1670,1670,1664,4569
20230628,095800,85666848,1665,1668,1668,1665,4823
20230628,095700,77629963,1669,1669,1669,1669,110
20230628,095600,77446373,1671,1671,1671,1671,0
20230628,095500,77446373,1671,1671,1671,1671,0
20230628,095400,77446373,1671,1671,1671,1671,10
20230628,095300,77429663,1671,1671,1672,1671,56
20230628,095200,77336035,1667,1670,1670,1667,3700
20230628,095100,71162096,1670,1670,1670,1670,100
20230628,095000,70995096,1678,1678,1678,1678,12
20230628,094900,70974960,1678,1678,1678,1678,19
20230628,094800,70943078,1680,1680,1680,1680,0
20230628,094700,70943078,1680,1680,1680,1680,0
20230628,094600,70943078,1680,1680,1680,1680,0
20230628,094500,70943078,1680,1680,1680,1680,0
20230628,094400,70943078,1680,1680,1680,1680,0
20230628,094300,70943078,1680,1680,1680,1680,0
20230628,094200,70943078,1680,1680,1680,1680,100
20230628,094100,70775078,1680,1680,1680,1680,114
20230628,094000,70583558,1680,1680,1680,1668,5011
20230628,093900,62218921,1681,1674,1681,1674,1928
20230628,093800,58991407,1682,1682,1682,1674,306
20230628,093700,58478987,1682,1682,1682,1682,0
20230628,093600,58478987,1682,1683,1683,1682,13
20230628,093500,58457119,1683,1676,1683,1675,218
20230628,093400,58091797,1684,1684,1684,1684,0
20230628,093300,58091797,1684,1684,1684,1684,0
20230628,093200,58091797,1684,1684,1684,1684,1
20230628,093100,58090113,1684,1684,1684,1684,12
20230628,093000,58069905,1676,1676,1676,1676,28
20230628,092900,58022977,1685,1685,1685,1685,0
20230628,092800,58022977,1685,1685,1685,1685,0
20230628,092700,58022977,1685,1679,1685,1679,668
20230628,092600,56901346,1679,1675,1679,1674,12465
20230628,092500,36034236,1675,1679,1679,1675,390
20230628,092400,35380302,1679,1679,1679,1678,724
20230628,092300,34165215,1685,1685,1685,1679,9
20230628,092200,34150080,1685,1685,1685,1679,325
20230628,092100,33604255,1686,1686,1686,1686,0
20230628,092000,33604255,1686,1679,1686,1679,117
20230628,091900,33407693,1687,1679,1687,1679,61
20230628,091800,33305186,1687,1687,1687,1687,177
20230628,091700,33006587,1687,1688,1688,1679,83
20230628,091600,32867026,1688,1688,1688,1688,0
20230628,091500,32867026,1688,1689,1689,1688,33
20230628,091400,32811303,1689,1679,1689,1678,1233
20230628,091300,30742083,1690,1690,1690,1680,1065
20230628,091200,28952758,1690,1690,1690,1690,1
20230628,091100,28951068,1690,1690,1690,1690,18
20230628,091000,28920648,1691,1685,1691,1685,1116
20230628,090900,27040056,1692,1692,1692,1692,22
20230628,090800,27002832,1692,1692,1692,1692,50
20230628,090700,26918232,1693,1693,1693,1693,1085
20230628,090600,25081327,1693,1693,1693,1692,6001
20230628,090500,14921938,1693,1685,1693,1685,1167
20230628,090400,12955388,1685,1678,1685,1677,1950
20230628,090300,9682185,1678,1678,1678,1678,53
20230628,090200,9593251,1679,1667,1679,1667,1008
20230628,090100,7912819,1679,1679,1679,1679,10
20230628,090000,7896029,1679,1668,1680,1667,4731