KissMeData/226340/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201800,531186006,1830,1830,1830,1830,4116
20230628,201700,531186006,1830,1830,1830,1830,0
20230628,201600,531186006,1830,1830,1830,1830,0
20230628,201500,531186006,1830,1830,1830,1830,0
20230628,201400,531186006,1830,1830,1830,1830,0
20230628,201300,531186006,1830,1830,1830,1830,0
20230628,201200,531186006,1830,1830,1830,1830,0
20230628,201100,531186006,1830,1830,1830,1830,0
20230628,201000,531186006,1830,1830,1830,1830,0
20230628,200900,531186006,1830,1830,1830,1830,0
20230628,200800,531186006,1830,1830,1830,1830,0
20230628,200700,531186006,1830,1830,1830,1830,0
20230628,200600,531186006,1830,1830,1830,1830,0
20230628,200500,531186006,1830,1830,1830,1830,0
20230628,200400,531186006,1830,1830,1830,1830,0
20230628,200300,531186006,1830,1830,1830,1830,0
20230628,200200,531186006,1830,1830,1830,1830,0
20230628,200100,531186006,1830,1830,1830,1830,0
20230628,200000,531186006,1830,1830,1830,1830,0
20230628,195900,531186006,1830,1830,1830,1830,0
20230628,195800,531186006,1830,1830,1830,1830,0
20230628,195700,531186006,1830,1830,1830,1830,0
20230628,195600,531186006,1830,1830,1830,1830,0
20230628,195500,531186006,1830,1830,1830,1830,0
20230628,195400,531186006,1830,1830,1830,1830,0
20230628,195300,531186006,1830,1830,1830,1830,0
20230628,195200,531186006,1830,1830,1830,1830,0
20230628,195100,531186006,1830,1830,1830,1830,0
20230628,195000,531186006,1830,1830,1830,1830,0
20230628,194900,531186006,1830,1830,1830,1830,0
20230628,194800,531186006,1830,1830,1830,1830,4116
20230628,194700,531186006,1830,1830,1830,1830,0
20230628,194600,531186006,1830,1830,1830,1830,0
20230628,194500,531186006,1830,1830,1830,1830,0
20230628,194400,531186006,1830,1830,1830,1830,0
20230628,194300,531186006,1830,1830,1830,1830,0
20230628,194200,531186006,1830,1830,1830,1830,0
20230628,194100,531186006,1830,1830,1830,1830,0
20230628,194000,531186006,1830,1830,1830,1830,0
20230628,193900,531186006,1830,1830,1830,1830,0
20230628,193800,531186006,1830,1830,1830,1830,0
20230628,193700,531186006,1830,1830,1830,1830,0
20230628,193600,531186006,1830,1830,1830,1830,0
20230628,193500,531186006,1830,1830,1830,1830,0
20230628,193400,531186006,1830,1830,1830,1830,0
20230628,193300,531186006,1830,1830,1830,1830,0
20230628,193200,531186006,1830,1830,1830,1830,0
20230628,193100,531186006,1830,1830,1830,1830,0
20230628,193000,531186006,1830,1830,1830,1830,0
20230628,192900,531186006,1830,1830,1830,1830,0
20230628,192800,531186006,1830,1830,1830,1830,0
20230628,192700,531186006,1830,1830,1830,1830,0
20230628,192600,531186006,1830,1830,1830,1830,0
20230628,192500,531186006,1830,1830,1830,1830,0
20230628,192400,531186006,1830,1830,1830,1830,0
20230628,192300,531186006,1830,1830,1830,1830,0
20230628,192200,531186006,1830,1830,1830,1830,0
20230628,192100,531186006,1830,1830,1830,1830,0
20230628,192000,531186006,1830,1830,1830,1830,0
20230628,191900,531186006,1830,1830,1830,1830,0
20230628,191800,531186006,1830,1830,1830,1830,4116
20230628,191700,531186006,1830,1830,1830,1830,0
20230628,191600,531186006,1830,1830,1830,1830,0
20230628,191500,531186006,1830,1830,1830,1830,0
20230628,191400,531186006,1830,1830,1830,1830,0
20230628,191300,531186006,1830,1830,1830,1830,0
20230628,191200,531186006,1830,1830,1830,1830,0
20230628,191100,531186006,1830,1830,1830,1830,0
20230628,191000,531186006,1830,1830,1830,1830,0
20230628,190900,531186006,1830,1830,1830,1830,0
20230628,190800,531186006,1830,1830,1830,1830,0
20230628,190700,531186006,1830,1830,1830,1830,0
20230628,190600,531186006,1830,1830,1830,1830,0
20230628,190500,531186006,1830,1830,1830,1830,0
20230628,190400,531186006,1830,1830,1830,1830,0
20230628,190300,531186006,1830,1830,1830,1830,0
20230628,190200,531186006,1830,1830,1830,1830,0
20230628,190100,531186006,1830,1830,1830,1830,0
20230628,190000,531186006,1830,1830,1830,1830,0
20230628,185900,531186006,1830,1830,1830,1830,0
20230628,185800,531186006,1830,1830,1830,1830,0
20230628,185700,531186006,1830,1830,1830,1830,0
20230628,185600,531186006,1830,1830,1830,1830,0
20230628,185500,531186006,1830,1830,1830,1830,0
20230628,185400,531186006,1830,1830,1830,1830,0
20230628,185300,531186006,1830,1830,1830,1830,0
20230628,185200,531186006,1830,1830,1830,1830,0
20230628,185100,531186006,1830,1830,1830,1830,0
20230628,185000,531186006,1830,1830,1830,1830,0
20230628,184900,531186006,1830,1830,1830,1830,0
20230628,184800,531186006,1830,1830,1830,1830,4116
20230628,184700,531186006,1830,1830,1830,1830,0
20230628,184600,531186006,1830,1830,1830,1830,0
20230628,184500,531186006,1830,1830,1830,1830,0
20230628,184400,531186006,1830,1830,1830,1830,0
20230628,184300,531186006,1830,1830,1830,1830,0
20230628,184200,531186006,1830,1830,1830,1830,0
20230628,184100,531186006,1830,1830,1830,1830,0
20230628,184000,531186006,1830,1830,1830,1830,0
20230628,183900,531186006,1830,1830,1830,1830,0
20230628,183800,531186006,1830,1830,1830,1830,0
20230628,183700,531186006,1830,1830,1830,1830,0
20230628,183600,531186006,1830,1830,1830,1830,0
20230628,183500,531186006,1830,1830,1830,1830,0
20230628,183400,531186006,1830,1830,1830,1830,0
20230628,183300,531186006,1830,1830,1830,1830,0
20230628,183200,531186006,1830,1830,1830,1830,0
20230628,183100,531186006,1830,1830,1830,1830,0
20230628,183000,531186006,1830,1830,1830,1830,0
20230628,182900,531186006,1830,1830,1830,1830,0
20230628,182800,531186006,1830,1830,1830,1830,0
20230628,182700,531186006,1830,1830,1830,1830,0
20230628,182600,531186006,1830,1830,1830,1830,0
20230628,182500,531186006,1830,1830,1830,1830,0
20230628,182400,531186006,1830,1830,1830,1830,0
20230628,182300,531186006,1830,1830,1830,1830,0
20230628,182200,531186006,1830,1830,1830,1830,0
20230628,182100,531186006,1830,1830,1830,1830,0
20230628,182000,531186006,1830,1830,1830,1830,0
20230628,181900,531186006,1830,1830,1830,1830,0
20230628,181800,531186006,1830,1830,1830,1830,4116
20230628,181700,531186006,1830,1830,1830,1830,0
20230628,181600,531186006,1830,1830,1830,1830,0
20230628,181500,531186006,1830,1830,1830,1830,0
20230628,181400,531186006,1830,1830,1830,1830,0
20230628,181300,531186006,1830,1830,1830,1830,0
20230628,181200,531186006,1830,1830,1830,1830,0
20230628,181100,531186006,1830,1830,1830,1830,0
20230628,181000,531186006,1830,1830,1830,1830,0
20230628,180900,531186006,1830,1830,1830,1830,0
20230628,180800,531186006,1830,1830,1830,1830,0
20230628,180700,531186006,1830,1830,1830,1830,0
20230628,180600,531186006,1830,1830,1830,1830,0
20230628,180500,531186006,1830,1830,1830,1830,0
20230628,180400,531186006,1830,1830,1830,1830,0
20230628,180300,531186006,1830,1830,1830,1830,0
20230628,180200,531186006,1830,1830,1830,1830,0
20230628,180100,531186006,1830,1830,1830,1830,0
20230628,180000,531186006,1830,1830,1830,1830,0
20230628,175900,531186006,1830,1830,1830,1830,0
20230628,175800,531186006,1830,1830,1830,1830,0
20230628,175700,531186006,1830,1830,1830,1830,0
20230628,175600,531186006,1830,1830,1830,1830,0
20230628,175500,531186006,1830,1830,1830,1830,0
20230628,175400,531186006,1830,1830,1830,1830,0
20230628,175300,531186006,1830,1830,1830,1830,0
20230628,175200,531186006,1830,1830,1830,1830,0
20230628,175100,531186006,1830,1830,1830,1830,0
20230628,175000,531186006,1830,1830,1830,1830,0
20230628,174900,531186006,1830,1830,1830,1830,0
20230628,174800,531186006,1830,1830,1830,1830,4116
20230628,174700,531186006,1830,1830,1830,1830,0
20230628,174600,531186006,1830,1830,1830,1830,0
20230628,174500,531186006,1830,1830,1830,1830,0
20230628,174400,531186006,1830,1830,1830,1830,0
20230628,174300,531186006,1830,1830,1830,1830,0
20230628,174200,531186006,1830,1830,1830,1830,0
20230628,174100,531186006,1830,1830,1830,1830,0
20230628,174000,531186006,1830,1830,1830,1830,0
20230628,173900,531186006,1830,1830,1830,1830,0
20230628,173800,531186006,1830,1830,1830,1830,0
20230628,173700,531186006,1830,1830,1830,1830,0
20230628,173600,531186006,1830,1830,1830,1830,0
20230628,173500,531186006,1830,1830,1830,1830,0
20230628,173400,531186006,1830,1830,1830,1830,0
20230628,173300,531186006,1830,1830,1830,1830,0
20230628,173200,531186006,1830,1830,1830,1830,0
20230628,173100,531186006,1830,1830,1830,1830,0
20230628,173000,531186006,1830,1830,1830,1830,0
20230628,172900,531186006,1830,1830,1830,1830,0
20230628,172800,531186006,1830,1830,1830,1830,0
20230628,172700,531186006,1830,1830,1830,1830,0
20230628,172600,531186006,1830,1830,1830,1830,0
20230628,172500,531186006,1830,1830,1830,1830,0
20230628,172400,531186006,1830,1830,1830,1830,0
20230628,172300,531186006,1830,1830,1830,1830,0
20230628,172200,531186006,1830,1830,1830,1830,0
20230628,172100,531186006,1830,1830,1830,1830,0
20230628,172000,531186006,1830,1830,1830,1830,0
20230628,171900,531186006,1830,1830,1830,1830,0
20230628,171800,531186006,1830,1830,1830,1830,4116
20230628,171700,531186006,1830,1830,1830,1830,0
20230628,171600,531186006,1830,1830,1830,1830,0
20230628,171500,531186006,1830,1830,1830,1830,0
20230628,171400,531186006,1830,1830,1830,1830,0
20230628,171300,531186006,1830,1830,1830,1830,0
20230628,171200,531186006,1830,1830,1830,1830,0
20230628,171100,531186006,1830,1830,1830,1830,0
20230628,171000,531186006,1830,1830,1830,1830,0
20230628,170900,531186006,1830,1830,1830,1830,0
20230628,170800,531186006,1830,1830,1830,1830,0
20230628,170700,531186006,1830,1830,1830,1830,0
20230628,170600,531186006,1830,1830,1830,1830,0
20230628,170500,531186006,1830,1830,1830,1830,0
20230628,170400,531186006,1830,1830,1830,1830,0
20230628,170300,531186006,1830,1830,1830,1830,0
20230628,170200,531186006,1830,1830,1830,1830,0
20230628,170100,531186006,1830,1830,1830,1830,0
20230628,170000,531186006,1830,1830,1830,1830,0
20230628,165900,531186006,1830,1830,1830,1830,0
20230628,165800,531186006,1830,1830,1830,1830,0
20230628,165700,531186006,1830,1830,1830,1830,0
20230628,165600,531186006,1830,1830,1830,1830,0
20230628,165500,531186006,1830,1830,1830,1830,0
20230628,165400,531186006,1830,1830,1830,1830,0
20230628,165300,531186006,1830,1830,1830,1830,0
20230628,165200,531186006,1830,1830,1830,1830,0
20230628,165100,531186006,1830,1830,1830,1830,0
20230628,165000,531186006,1830,1830,1830,1830,0
20230628,164900,531186006,1830,1830,1830,1830,0
20230628,164800,531186006,1830,1830,1830,1830,4116
20230628,164700,531186006,1830,1830,1830,1830,0
20230628,164600,531186006,1830,1830,1830,1830,0
20230628,164500,531186006,1830,1830,1830,1830,0
20230628,164400,531186006,1830,1830,1830,1830,0
20230628,164300,531186006,1830,1830,1830,1830,0
20230628,164200,531186006,1830,1830,1830,1830,0
20230628,164100,531186006,1830,1830,1830,1830,0
20230628,164000,531186006,1830,1830,1830,1830,0
20230628,163900,531186006,1830,1830,1830,1830,0
20230628,163800,531186006,1830,1830,1830,1830,0
20230628,163700,531186006,1830,1830,1830,1830,0
20230628,163600,531186006,1830,1830,1830,1830,0
20230628,163500,531186006,1830,1830,1830,1830,0
20230628,163400,531186006,1830,1830,1830,1830,0
20230628,163300,531186006,1830,1830,1830,1830,0
20230628,163200,531186006,1830,1830,1830,1830,0
20230628,163100,531186006,1830,1830,1830,1830,0
20230628,163000,531186006,1830,1830,1830,1830,0
20230628,162900,531186006,1830,1830,1830,1830,0
20230628,162800,531186006,1830,1830,1830,1830,0
20230628,162700,531186006,1830,1830,1830,1830,0
20230628,162600,531186006,1830,1830,1830,1830,0
20230628,162500,531186006,1830,1830,1830,1830,0
20230628,162400,531186006,1830,1830,1830,1830,0
20230628,162300,531186006,1830,1830,1830,1830,0
20230628,162200,531186006,1830,1830,1830,1830,0
20230628,162100,531186006,1830,1830,1830,1830,0
20230628,162000,531186006,1830,1830,1830,1830,0
20230628,161900,531186006,1830,1830,1830,1830,0
20230628,161800,531186006,1830,1830,1830,1830,4116
20230628,161700,531186006,1830,1830,1830,1830,0
20230628,161600,531186006,1830,1830,1830,1830,0
20230628,161500,531186006,1830,1830,1830,1830,0
20230628,161400,531186006,1830,1830,1830,1830,0
20230628,161300,531186006,1830,1830,1830,1830,0
20230628,161200,531186006,1830,1830,1830,1830,0
20230628,161100,531186006,1830,1830,1830,1830,0
20230628,161000,531186006,1830,1830,1830,1830,0
20230628,160900,531186006,1830,1830,1830,1830,0
20230628,160800,531186006,1830,1830,1830,1830,0
20230628,160700,531186006,1830,1830,1830,1830,0
20230628,160600,531186006,1830,1830,1830,1830,0
20230628,160500,531186006,1830,1830,1830,1830,0
20230628,160400,531186006,1830,1830,1830,1830,0
20230628,160300,531186006,1830,1830,1830,1830,0
20230628,160200,531186006,1830,1830,1830,1830,0
20230628,160100,531186006,1830,1830,1830,1830,0
20230628,160000,531186006,1830,1830,1830,1830,0
20230628,155900,531186006,1830,1830,1830,1830,0
20230628,155800,531186006,1830,1830,1830,1830,0
20230628,155700,531186006,1830,1830,1830,1830,0
20230628,155600,531186006,1830,1830,1830,1830,0
20230628,155500,531186006,1830,1830,1830,1830,0
20230628,155400,531186006,1830,1830,1830,1830,0
20230628,155300,531186006,1830,1830,1830,1830,0
20230628,155200,531186006,1830,1830,1830,1830,0
20230628,155100,531186006,1830,1830,1830,1830,0
20230628,155000,531186006,1830,1830,1830,1830,0
20230628,154900,531186006,1830,1830,1830,1830,0
20230628,154800,531186006,1830,1830,1830,1830,4116
20230628,154700,531186006,1830,1830,1830,1830,0
20230628,154600,531186006,1830,1830,1830,1830,0
20230628,154500,531186006,1830,1830,1830,1830,0
20230628,154400,531186006,1830,1830,1830,1830,0
20230628,154300,531186006,1830,1830,1830,1830,0
20230628,154200,531186006,1830,1830,1830,1830,0
20230628,154100,531186006,1830,1830,1830,1830,0
20230628,154000,531186006,1830,1830,1830,1830,0
20230628,153900,531186006,1830,1830,1830,1830,0
20230628,153800,531186006,1830,1830,1830,1830,0
20230628,153700,531186006,1830,1830,1830,1830,0
20230628,153600,531186006,1830,1830,1830,1830,0
20230628,153500,531186006,1830,1830,1830,1830,0
20230628,153400,531186006,1830,1830,1830,1830,0
20230628,153300,531186006,1830,1830,1830,1830,0
20230628,153200,531186006,1830,1830,1830,1830,0
20230628,153100,531186006,1830,1830,1830,1830,0
20230628,153000,531186006,1830,1830,1830,1830,4116
20230628,152900,523653726,1834,1834,1834,1834,0
20230628,152800,523653726,1834,1834,1834,1834,0
20230628,152700,523653726,1834,1834,1834,1834,0
20230628,152600,523653726,1834,1834,1834,1834,0
20230628,152500,523653726,1834,1834,1834,1834,0
20230628,152400,523653726,1834,1834,1834,1834,0
20230628,152300,523653726,1834,1834,1834,1834,0
20230628,152200,523653726,1834,1834,1834,1834,0
20230628,152100,523653726,1834,1834,1834,1834,0
20230628,152000,523653726,1834,1834,1834,1834,0
20230628,151900,523653726,1834,1834,1834,1834,48
20230628,151800,523565694,1834,1834,1834,1834,2170
20230628,151700,519585914,1834,1834,1835,1834,514
20230628,151600,518642787,1834,1833,1834,1833,170
20230628,151500,518331050,1834,1834,1834,1834,152
20230628,151400,518052282,1834,1833,1834,1833,1045
20230628,151300,516136140,1825,1825,1825,1825,0
20230628,151200,516136140,1825,1825,1825,1825,0
20230628,151100,516136140,1825,1824,1825,1824,3995
20230628,151000,508847266,1824,1827,1827,1824,383
20230628,150900,508148132,1826,1826,1826,1825,2162
20230628,150800,504200505,1833,1833,1833,1833,500
20230628,150700,503284005,1833,1833,1833,1833,0
20230628,150600,503284005,1833,1833,1833,1833,0
20230628,150500,503284005,1833,1824,1833,1822,290
20230628,150400,502753730,1823,1831,1831,1823,604
20230628,150300,501650416,1831,1830,1831,1830,47
20230628,150200,501564400,1823,1823,1823,1823,61
20230628,150100,501453197,1832,1832,1832,1832,1
20230628,150000,501451365,1813,1831,1831,1813,2736
20230628,145900,496481290,1832,1831,1832,1831,143
20230628,145800,496219322,1831,1831,1831,1831,0
20230628,145700,496219322,1831,1830,1831,1830,50
20230628,145600,496127821,1830,1832,1832,1817,1679
20230628,145500,493065094,1826,1825,1826,1825,291
20230628,145400,492533834,1811,1835,1835,1809,6673
20230628,145300,480396009,1835,1836,1836,1834,61
20230628,145200,480284099,1837,1840,1840,1837,1258
20230628,145100,477972601,1840,1842,1842,1840,457
20230628,145000,477131385,1841,1841,1841,1841,91
20230628,144900,476963854,1842,1843,1843,1841,316
20230628,144800,476381831,1843,1845,1845,1843,4054
20230628,144700,468909758,1845,1845,1845,1845,179
20230628,144600,468579503,1846,1846,1846,1846,150
20230628,144500,468302603,1846,1846,1846,1846,495
20230628,144400,467388833,1846,1846,1847,1846,1198
20230628,144300,465177175,1847,1847,1847,1847,0
20230628,144200,465177175,1847,1847,1847,1847,210
20230628,144100,464789305,1847,1848,1848,1846,532
20230628,144000,463806735,1848,1847,1848,1847,1696
20230628,143900,460674168,1847,1848,1848,1847,106
20230628,143800,460478295,1849,1848,1849,1848,152
20230628,143700,460197249,1848,1846,1849,1846,3193
20230628,143600,454296465,1846,1846,1846,1845,421
20230628,143500,453519315,1846,1846,1846,1846,20
20230628,143400,453482395,1845,1847,1847,1845,48
20230628,143300,453393783,1847,1847,1847,1847,279
20230628,143200,452878470,1847,1847,1847,1847,150
20230628,143100,452601420,1847,1847,1847,1847,150
20230628,143000,452324370,1847,1847,1847,1847,10
20230628,142900,452305900,1845,1845,1845,1845,0
20230628,142800,452305900,1845,1846,1846,1845,491
20230628,142700,451399855,1846,1848,1848,1846,1735
20230628,142600,448197043,1845,1845,1845,1845,0
20230628,142500,448197043,1845,1845,1845,1845,275
20230628,142400,447689668,1844,1847,1847,1844,1213
20230628,142300,445449401,1847,1847,1847,1847,65
20230628,142200,445329346,1848,1847,1848,1847,348
20230628,142100,444686290,1847,1847,1847,1847,103
20230628,142000,444496049,1847,1847,1847,1847,150
20230628,141900,444218999,1845,1845,1845,1845,0
20230628,141800,444218999,1845,1845,1845,1845,99
20230628,141700,444036344,1847,1847,1847,1847,3
20230628,141600,444030803,1844,1847,1847,1844,650
20230628,141500,442830927,1846,1846,1846,1846,0
20230628,141400,442830927,1846,1846,1847,1846,818
20230628,141300,441320749,1848,1848,1848,1848,302
20230628,141200,440762653,1848,1848,1848,1848,150
20230628,141100,440485453,1848,1848,1848,1848,0
20230628,141000,440485453,1848,1847,1848,1847,158
20230628,140900,440193470,1847,1847,1847,1847,100
20230628,140800,440008770,1848,1846,1848,1846,111
20230628,140700,439803754,1847,1846,1847,1846,52
20230628,140600,439707721,1846,1846,1847,1846,272
20230628,140500,439205393,1847,1845,1847,1845,38
20230628,140400,439135262,1848,1848,1848,1845,573
20230628,140300,438076841,1846,1846,1846,1846,9
20230628,140200,438060227,1845,1845,1845,1845,86
20230628,140100,437901557,1845,1845,1846,1845,157
20230628,140000,437611742,1845,1845,1845,1845,38
20230628,135900,437541632,1844,1844,1844,1844,1
20230628,135800,437539788,1844,1848,1848,1844,1047
20230628,135700,435608086,1844,1844,1844,1844,0
20230628,135600,435608086,1844,1850,1850,1844,766
20230628,135500,434194344,1849,1849,1849,1849,12
20230628,135400,434172156,1849,1848,1849,1848,356
20230628,135300,433514022,1847,1847,1847,1847,0
20230628,135200,433514022,1847,1850,1850,1847,1000
20230628,135100,431665887,1850,1850,1850,1849,480
20230628,135000,430778317,1850,1850,1850,1850,105
20230628,134900,430584067,1849,1849,1849,1849,137
20230628,134800,430330754,1849,1849,1849,1849,50
20230628,134700,430238304,1849,1848,1849,1848,200
20230628,134600,429868604,1848,1850,1850,1848,305
20230628,134500,429304364,1850,1850,1850,1850,263
20230628,134400,428817814,1850,1850,1850,1850,150
20230628,134300,428540314,1852,1852,1852,1852,0
20230628,134200,428540314,1852,1851,1852,1851,790
20230628,134100,427077605,1850,1849,1850,1848,806
20230628,134000,425587109,1848,1851,1851,1848,954
20230628,133900,423821654,1852,1852,1852,1852,481
20230628,133800,422930842,1852,1851,1852,1851,1060
20230628,133700,420968582,1852,1851,1852,1851,336
20230628,133600,420346466,1851,1851,1851,1851,49
20230628,133500,420255767,1849,1851,1852,1849,1625
20230628,133400,417247472,1851,1850,1852,1850,896
20230628,133300,415588775,1850,1851,1851,1850,254
20230628,133200,415118675,1852,1852,1852,1852,33
20230628,133100,415057559,1852,1852,1852,1852,167
20230628,133000,414748275,1853,1852,1853,1852,149
20230628,132900,414472298,1850,1852,1854,1850,490
20230628,132800,413564618,1852,1851,1852,1851,2701
20230628,132700,408564446,1851,1851,1851,1850,448
20230628,132600,407735304,1851,1849,1851,1849,504
20230628,132500,406803132,1851,1849,1851,1849,5698
20230628,132400,396263062,1848,1842,1848,1842,2559
20230628,132300,391534849,1844,1844,1844,1844,150
20230628,132200,391258249,1844,1844,1844,1844,60
20230628,132100,391147609,1844,1843,1844,1843,596
20230628,132000,390048836,1844,1835,1844,1835,1231
20230628,131900,387782640,1843,1832,1843,1831,166
20230628,131800,387478666,1844,1843,1844,1830,126
20230628,131700,387248000,1828,1836,1836,1828,3000
20230628,131600,381754975,1844,1831,1844,1831,51
20230628,131500,381661292,1835,1843,1843,1831,1422
20230628,131400,379046158,1840,1846,1847,1840,359
20230628,131300,378383584,1847,1847,1847,1847,300
20230628,131200,377829484,1848,1848,1848,1848,8
20230628,131100,377814700,1849,1848,1849,1848,445
20230628,131000,376991898,1849,1848,1849,1848,11
20230628,130900,376971563,1849,1847,1849,1847,3373
20230628,130800,370737590,1847,1846,1847,1846,595
20230628,130700,369639047,1847,1847,1847,1842,2166
20230628,130600,365644670,1840,1846,1847,1840,174
20230628,130500,365323321,1847,1846,1847,1846,458
20230628,130400,364477397,1847,1846,1847,1846,3692
20230628,130300,357659309,1847,1827,1847,1825,956
20230628,130200,355899583,1821,1845,1849,1821,10038
20230628,130100,337380356,1845,1841,1845,1841,5618
20230628,130000,327023654,1842,1842,1843,1842,1492
20230628,125900,324274687,1842,1841,1842,1841,1274
20230628,125800,321929067,1838,1838,1838,1838,251
20230628,125700,321467729,1837,1837,1837,1837,9
20230628,125600,321451196,1837,1837,1837,1837,300
20230628,125500,320900096,1838,1838,1838,1838,11
20230628,125400,320879878,1838,1839,1839,1838,165
20230628,125300,320576448,1839,1839,1841,1839,454
20230628,125200,319741051,1840,1840,1840,1840,669
20230628,125100,318510091,1840,1840,1840,1840,844
20230628,125000,316957131,1841,1840,1841,1840,200
20230628,124900,316588933,1841,1841,1841,1841,303
20230628,124800,316031110,1841,1836,1841,1836,96
20230628,124700,315854379,1835,1841,1841,1835,508
20230628,124600,314920922,1841,1840,1841,1840,570
20230628,124500,313872107,1841,1840,1841,1840,1561
20230628,124400,310999148,1840,1834,1840,1834,3230
20230628,124300,305058645,1834,1834,1834,1834,486
20230628,124200,304167321,1833,1831,1833,1831,590
20230628,124100,303086451,1830,1825,1830,1825,4718
20230628,124000,294458448,1823,1824,1824,1823,300
20230628,123900,293911368,1825,1825,1825,1825,0
20230628,123800,293911368,1825,1825,1825,1825,250
20230628,123700,293455118,1825,1825,1825,1825,0
20230628,123600,293455118,1825,1825,1825,1825,298
20230628,123500,292911268,1825,1825,1825,1825,2314
20230628,123400,288688218,1825,1825,1825,1825,150
20230628,123300,288414468,1824,1824,1824,1824,2
20230628,123200,288410820,1824,1824,1824,1824,0
20230628,123100,288410820,1824,1824,1824,1824,0
20230628,123000,288410820,1824,1825,1825,1824,268
20230628,122900,287921838,1825,1825,1825,1825,1
20230628,122800,287920013,1825,1824,1825,1824,301
20230628,122700,287370689,1825,1824,1825,1824,310
20230628,122600,286804949,1824,1824,1825,1824,390
20230628,122500,286093439,1824,1824,1824,1824,0
20230628,122400,286093439,1824,1824,1824,1824,0
20230628,122300,286093439,1824,1824,1824,1824,150
20230628,122200,285819839,1825,1825,1825,1825,300
20230628,122100,285272339,1825,1825,1825,1825,0
20230628,122000,285272339,1825,1825,1825,1825,300
20230628,121900,284724839,1825,1825,1825,1825,1
20230628,121800,284723014,1825,1825,1825,1825,0
20230628,121700,284723014,1825,1825,1825,1825,20
20230628,121600,284686514,1820,1824,1824,1820,1859
20230628,121500,281298268,1825,1825,1825,1825,150
20230628,121400,281024518,1825,1825,1825,1825,250
20230628,121300,280568268,1825,1826,1826,1825,545
20230628,121200,279573572,1826,1826,1826,1825,624
20230628,121100,278434543,1829,1829,1829,1829,274
20230628,121000,277933397,1829,1829,1829,1829,26
20230628,120900,277885843,1829,1829,1829,1829,3
20230628,120800,277880356,1829,1829,1830,1829,449
20230628,120700,277058835,1830,1829,1830,1829,33
20230628,120600,276998446,1829,1829,1829,1829,0
20230628,120500,276998446,1829,1829,1829,1829,199
20230628,120400,276634475,1827,1827,1827,1827,166
20230628,120300,276331193,1829,1832,1832,1829,875
20230628,120200,274729160,1830,1830,1830,1830,0
20230628,120100,274729160,1830,1830,1830,1830,210
20230628,120000,274344860,1832,1832,1832,1832,113
20230628,115900,274137844,1832,1830,1832,1830,204
20230628,115800,273764416,1830,1832,1832,1830,1426
20230628,115700,271152535,1833,1833,1833,1833,300
20230628,115600,270602635,1834,1834,1834,1834,0
20230628,115500,270602635,1834,1834,1834,1834,154
20230628,115400,270320199,1829,1829,1829,1829,439
20230628,115300,269517268,1829,1829,1829,1829,150
20230628,115200,269242918,1829,1829,1829,1829,150
20230628,115100,268968568,1829,1829,1829,1829,1
20230628,115000,268966739,1830,1833,1833,1830,3238
20230628,114900,263039560,1834,1834,1834,1833,1298
20230628,114800,260659645,1835,1837,1837,1835,670
20230628,114700,259429943,1838,1839,1839,1838,172
20230628,114600,259113656,1839,1839,1839,1839,0
20230628,114500,259113656,1839,1838,1839,1838,153
20230628,114400,258832292,1839,1839,1839,1839,150
20230628,114300,258556442,1839,1839,1839,1839,150
20230628,114200,258280592,1838,1838,1838,1838,55
20230628,114100,258179502,1837,1839,1839,1837,500
20230628,114000,257260252,1839,1839,1839,1839,150
20230628,113900,256984402,1840,1840,1840,1840,0
20230628,113800,256984402,1840,1840,1840,1840,20
20230628,113700,256947602,1840,1836,1840,1835,844
20230628,113600,255398626,1840,1842,1842,1840,377
20230628,113500,254704521,1841,1842,1843,1841,1890
20230628,113400,251223309,1842,1842,1842,1842,228
20230628,113300,250803333,1843,1842,1843,1842,304
20230628,113200,250243065,1843,1844,1844,1842,62
20230628,113100,250128824,1844,1844,1844,1840,613
20230628,113000,248998553,1844,1844,1845,1843,5027
20230628,112900,239728968,1844,1836,1844,1836,8597
20230628,112800,223904958,1836,1835,1836,1835,2832
20230628,112700,218707377,1835,1835,1835,1835,150
20230628,112600,218432127,1835,1835,1835,1835,0
20230628,112500,218432127,1835,1835,1835,1835,150
20230628,112400,218156877,1835,1835,1835,1835,413
20230628,112300,217399022,1835,1835,1835,1835,250
20230628,112200,216940272,1834,1835,1835,1834,464
20230628,112100,216089259,1835,1835,1835,1835,264
20230628,112000,215604819,1834,1834,1836,1834,3281
20230628,111900,209585217,1834,1831,1834,1831,7476
20230628,111800,195886638,1831,1830,1831,1830,1566
20230628,111700,193020084,1830,1826,1830,1826,6683
20230628,111600,180803298,1826,1826,1826,1826,865
20230628,111500,179223808,1826,1826,1826,1826,0
20230628,111400,179223808,1826,1826,1826,1826,0
20230628,111300,179223808,1826,1826,1826,1826,0
20230628,111200,179223808,1826,1826,1826,1826,0
20230628,111100,179223808,1826,1825,1826,1825,671
20230628,111000,177999189,1824,1825,1825,1824,288
20230628,110900,177473590,1824,1825,1825,1824,320
20230628,110800,176889610,1825,1825,1825,1825,301
20230628,110700,176340285,1825,1825,1825,1825,0
20230628,110600,176340285,1825,1825,1825,1825,150
20230628,110500,176066535,1825,1825,1825,1825,0
20230628,110400,176066535,1825,1825,1825,1825,0
20230628,110300,176066535,1825,1825,1825,1825,10
20230628,110200,176048285,1825,1825,1825,1825,0
20230628,110100,176048285,1825,1825,1825,1825,190
20230628,110000,175701535,1824,1824,1824,1823,287
20230628,105900,175178134,1824,1825,1825,1824,115
20230628,105800,174968297,1825,1824,1825,1824,369
20230628,105700,174294941,1825,1823,1825,1823,165
20230628,105600,173993848,1825,1825,1825,1825,200
20230628,105500,173628848,1825,1825,1825,1825,0
20230628,105400,173628848,1825,1821,1825,1821,145
20230628,105300,173364227,1825,1822,1825,1822,755
20230628,105200,171986790,1822,1822,1822,1822,4
20230628,105100,171979502,1820,1820,1820,1820,0
20230628,105000,171979502,1820,1818,1820,1818,85
20230628,104900,171824892,1817,1816,1817,1816,14
20230628,104800,171799455,1816,1820,1820,1816,47
20230628,104700,171713939,1824,1824,1824,1824,2
20230628,104600,171710291,1820,1820,1820,1820,0
20230628,104500,171710291,1820,1820,1820,1820,0
20230628,104400,171710291,1820,1820,1820,1820,2
20230628,104300,171706651,1820,1820,1820,1820,61
20230628,104200,171595631,1820,1820,1820,1820,0
20230628,104100,171595631,1820,1820,1820,1820,0
20230628,104000,171595631,1820,1820,1820,1820,0
20230628,103900,171595631,1820,1820,1820,1820,1
20230628,103800,171593811,1820,1820,1820,1820,0
20230628,103700,171593811,1820,1820,1820,1820,0
20230628,103600,171593811,1820,1820,1820,1820,4
20230628,103500,171586531,1820,1820,1820,1820,0
20230628,103400,171586531,1820,1816,1820,1816,472
20230628,103300,170728555,1815,1821,1821,1815,1201
20230628,103200,168542235,1825,1825,1825,1825,1
20230628,103100,168540410,1826,1826,1826,1826,0
20230628,103000,168540410,1826,1827,1827,1826,333
20230628,102900,167932319,1826,1826,1826,1826,27
20230628,102800,167883017,1831,1831,1831,1831,0
20230628,102700,167883017,1831,1831,1831,1831,50
20230628,102600,167791467,1833,1831,1833,1831,54
20230628,102500,167692585,1830,1830,1830,1830,0
20230628,102400,167692585,1830,1830,1830,1830,0
20230628,102300,167692585,1830,1830,1830,1830,0
20230628,102200,167692585,1830,1826,1830,1826,3210
20230628,102100,161827510,1828,1830,1830,1828,2495
20230628,102000,157262660,1830,1829,1830,1829,5724
20230628,101900,146787858,1828,1827,1828,1827,43
20230628,101800,146709255,1827,1827,1827,1827,0
20230628,101700,146709255,1827,1822,1827,1822,3053
20230628,101600,141137442,1821,1821,1821,1821,0
20230628,101500,141137442,1821,1819,1821,1819,10505
20230628,101400,122019303,1819,1819,1819,1819,135
20230628,101300,121773738,1819,1819,1819,1819,30
20230628,101200,121719168,1810,1810,1810,1810,1
20230628,101100,121717358,1809,1809,1809,1809,0
20230628,101000,121717358,1809,1809,1809,1809,2000
20230628,100900,118099358,1809,1809,1809,1809,0
20230628,100800,118099358,1809,1809,1809,1809,0
20230628,100700,118099358,1809,1809,1809,1809,600
20230628,100600,117013958,1814,1814,1814,1814,1400
20230628,100500,114474358,1814,1814,1814,1814,0
20230628,100400,114474358,1814,1820,1820,1814,675
20230628,100300,113247355,1819,1819,1819,1819,370
20230628,100200,112574325,1821,1821,1821,1821,18
20230628,100100,112541547,1822,1822,1822,1822,48
20230628,100000,112454091,1822,1819,1822,1819,3377
20230628,095900,106304731,1820,1821,1821,1820,1002
20230628,095800,104481089,1821,1820,1821,1820,353
20230628,095700,103838628,1820,1820,1820,1820,103
20230628,095600,103651168,1820,1814,1820,1814,1793
20230628,095500,100391250,1808,1814,1814,1808,1030
20230628,095400,98523010,1813,1813,1813,1813,0
20230628,095300,98523010,1813,1813,1813,1813,180
20230628,095200,98196670,1806,1806,1806,1806,100
20230628,095100,98016070,1806,1806,1806,1806,0
20230628,095000,98016070,1806,1807,1807,1806,111
20230628,094900,97815546,1807,1807,1807,1807,56
20230628,094800,97714354,1806,1806,1806,1806,5
20230628,094700,97705324,1806,1810,1810,1806,4950
20230628,094600,88764233,1806,1806,1806,1806,15
20230628,094500,88737143,1805,1805,1805,1805,100
20230628,094400,88556643,1809,1809,1810,1809,909
20230628,094300,86912242,1811,1809,1811,1809,260
20230628,094200,86441900,1810,1809,1810,1809,253
20230628,094100,85983998,1810,1809,1810,1809,1900
20230628,094000,82545924,1810,1811,1811,1810,89
20230628,093900,82384794,1810,1810,1810,1810,77
20230628,093800,82245424,1810,1810,1811,1810,3814
20230628,093700,75338825,1800,1805,1812,1797,2979
20230628,093600,69971219,1827,1805,1827,1801,5613
20230628,093500,59824582,1797,1801,1830,1788,6468
20230628,093400,48078768,1800,1783,1800,1783,2810
20230628,093300,43021186,1783,1780,1783,1780,8935
20230628,093200,27091121,1781,1778,1781,1770,306
20230628,093100,26546432,1778,1770,1778,1769,753
20230628,093000,25213557,1770,1770,1770,1770,0
20230628,092900,25213557,1770,1770,1770,1770,0
20230628,092800,25213557,1770,1771,1771,1770,110
20230628,092700,25018801,1770,1770,1770,1770,107
20230628,092600,24829411,1769,1770,1770,1769,268
20230628,092500,24355239,1770,1771,1771,1770,1362
20230628,092400,21944155,1778,1778,1778,1778,20
20230628,092300,21908595,1779,1779,1779,1779,0
20230628,092200,21908595,1779,1779,1779,1779,0
20230628,092100,21908595,1779,1776,1779,1769,3830
20230628,092000,15114657,1781,1783,1783,1777,1125
20230628,091900,13109013,1783,1788,1788,1783,2765
20230628,091800,8174913,1799,1799,1799,1799,0
20230628,091700,8174913,1799,1799,1799,1799,0
20230628,091600,8174913,1799,1795,1800,1795,450
20230628,091500,7365833,1787,1796,1796,1787,530
20230628,091400,6416923,1796,1796,1796,1796,0
20230628,091300,6416923,1796,1795,1796,1794,351
20230628,091200,5786885,1795,1794,1795,1794,562
20230628,091100,4778097,1794,1794,1794,1794,200
20230628,091000,4419297,1794,1794,1794,1794,0
20230628,090900,4419297,1794,1794,1794,1794,0
20230628,090800,4419297,1794,1794,1794,1794,1
20230628,090700,4417503,1794,1794,1794,1794,10
20230628,090600,4399563,1794,1794,1794,1794,50
20230628,090500,4309863,1794,1794,1794,1794,2
20230628,090400,4306275,1784,1784,1784,1784,0
20230628,090300,4306275,1784,1784,1784,1784,0
20230628,090200,4306275,1784,1784,1784,1784,0
20230628,090100,4306275,1784,1784,1784,1784,84
20230628,090000,4156419,1784,1783,1787,1783,2331