KissMeData/293580/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,203200,475009469,1221,1221,1221,1221,10924
20230628,203100,475009469,1221,1221,1221,1221,0
20230628,203000,475009469,1221,1221,1221,1221,0
20230628,202900,475009469,1221,1221,1221,1221,0
20230628,202800,475009469,1221,1221,1221,1221,0
20230628,202700,475009469,1221,1221,1221,1221,0
20230628,202600,475009469,1221,1221,1221,1221,0
20230628,202500,475009469,1221,1221,1221,1221,0
20230628,202400,475009469,1221,1221,1221,1221,0
20230628,202300,475009469,1221,1221,1221,1221,0
20230628,202200,475009469,1221,1221,1221,1221,0
20230628,202100,475009469,1221,1221,1221,1221,0
20230628,202000,475009469,1221,1221,1221,1221,0
20230628,201900,475009469,1221,1221,1221,1221,0
20230628,201800,475009469,1221,1221,1221,1221,0
20230628,201700,475009469,1221,1221,1221,1221,0
20230628,201600,475009469,1221,1221,1221,1221,0
20230628,201500,475009469,1221,1221,1221,1221,0
20230628,201400,475009469,1221,1221,1221,1221,0
20230628,201300,475009469,1221,1221,1221,1221,0
20230628,201200,475009469,1221,1221,1221,1221,0
20230628,201100,475009469,1221,1221,1221,1221,0
20230628,201000,475009469,1221,1221,1221,1221,0
20230628,200900,475009469,1221,1221,1221,1221,0
20230628,200800,475009469,1221,1221,1221,1221,0
20230628,200700,475009469,1221,1221,1221,1221,0
20230628,200600,475009469,1221,1221,1221,1221,0
20230628,200500,475009469,1221,1221,1221,1221,0
20230628,200400,475009469,1221,1221,1221,1221,0
20230628,200300,475009469,1221,1221,1221,1221,0
20230628,200200,475009469,1221,1221,1221,1221,10924
20230628,200100,475009469,1221,1221,1221,1221,0
20230628,200000,475009469,1221,1221,1221,1221,0
20230628,195900,475009469,1221,1221,1221,1221,0
20230628,195800,475009469,1221,1221,1221,1221,0
20230628,195700,475009469,1221,1221,1221,1221,0
20230628,195600,475009469,1221,1221,1221,1221,0
20230628,195500,475009469,1221,1221,1221,1221,0
20230628,195400,475009469,1221,1221,1221,1221,0
20230628,195300,475009469,1221,1221,1221,1221,0
20230628,195200,475009469,1221,1221,1221,1221,0
20230628,195100,475009469,1221,1221,1221,1221,0
20230628,195000,475009469,1221,1221,1221,1221,0
20230628,194900,475009469,1221,1221,1221,1221,0
20230628,194800,475009469,1221,1221,1221,1221,0
20230628,194700,475009469,1221,1221,1221,1221,0
20230628,194600,475009469,1221,1221,1221,1221,0
20230628,194500,475009469,1221,1221,1221,1221,0
20230628,194400,475009469,1221,1221,1221,1221,0
20230628,194300,475009469,1221,1221,1221,1221,0
20230628,194200,475009469,1221,1221,1221,1221,0
20230628,194100,475009469,1221,1221,1221,1221,0
20230628,194000,475009469,1221,1221,1221,1221,0
20230628,193900,475009469,1221,1221,1221,1221,0
20230628,193800,475009469,1221,1221,1221,1221,0
20230628,193700,475009469,1221,1221,1221,1221,0
20230628,193600,475009469,1221,1221,1221,1221,0
20230628,193500,475009469,1221,1221,1221,1221,0
20230628,193400,475009469,1221,1221,1221,1221,0
20230628,193300,475009469,1221,1221,1221,1221,0
20230628,193200,475009469,1221,1221,1221,1221,10924
20230628,193100,475009469,1221,1221,1221,1221,0
20230628,193000,475009469,1221,1221,1221,1221,0
20230628,192900,475009469,1221,1221,1221,1221,0
20230628,192800,475009469,1221,1221,1221,1221,0
20230628,192700,475009469,1221,1221,1221,1221,0
20230628,192600,475009469,1221,1221,1221,1221,0
20230628,192500,475009469,1221,1221,1221,1221,0
20230628,192400,475009469,1221,1221,1221,1221,0
20230628,192300,475009469,1221,1221,1221,1221,0
20230628,192200,475009469,1221,1221,1221,1221,0
20230628,192100,475009469,1221,1221,1221,1221,0
20230628,192000,475009469,1221,1221,1221,1221,0
20230628,191900,475009469,1221,1221,1221,1221,0
20230628,191800,475009469,1221,1221,1221,1221,0
20230628,191700,475009469,1221,1221,1221,1221,0
20230628,191600,475009469,1221,1221,1221,1221,0
20230628,191500,475009469,1221,1221,1221,1221,0
20230628,191400,475009469,1221,1221,1221,1221,0
20230628,191300,475009469,1221,1221,1221,1221,0
20230628,191200,475009469,1221,1221,1221,1221,0
20230628,191100,475009469,1221,1221,1221,1221,0
20230628,191000,475009469,1221,1221,1221,1221,0
20230628,190900,475009469,1221,1221,1221,1221,0
20230628,190800,475009469,1221,1221,1221,1221,0
20230628,190700,475009469,1221,1221,1221,1221,0
20230628,190600,475009469,1221,1221,1221,1221,0
20230628,190500,475009469,1221,1221,1221,1221,0
20230628,190400,475009469,1221,1221,1221,1221,0
20230628,190300,475009469,1221,1221,1221,1221,0
20230628,190200,475009469,1221,1221,1221,1221,10924
20230628,190100,475009469,1221,1221,1221,1221,0
20230628,190000,475009469,1221,1221,1221,1221,0
20230628,185900,475009469,1221,1221,1221,1221,0
20230628,185800,475009469,1221,1221,1221,1221,0
20230628,185700,475009469,1221,1221,1221,1221,0
20230628,185600,475009469,1221,1221,1221,1221,0
20230628,185500,475009469,1221,1221,1221,1221,0
20230628,185400,475009469,1221,1221,1221,1221,0
20230628,185300,475009469,1221,1221,1221,1221,0
20230628,185200,475009469,1221,1221,1221,1221,0
20230628,185100,475009469,1221,1221,1221,1221,0
20230628,185000,475009469,1221,1221,1221,1221,0
20230628,184900,475009469,1221,1221,1221,1221,0
20230628,184800,475009469,1221,1221,1221,1221,0
20230628,184700,475009469,1221,1221,1221,1221,0
20230628,184600,475009469,1221,1221,1221,1221,0
20230628,184500,475009469,1221,1221,1221,1221,0
20230628,184400,475009469,1221,1221,1221,1221,0
20230628,184300,475009469,1221,1221,1221,1221,0
20230628,184200,475009469,1221,1221,1221,1221,0
20230628,184100,475009469,1221,1221,1221,1221,0
20230628,184000,475009469,1221,1221,1221,1221,0
20230628,183900,475009469,1221,1221,1221,1221,0
20230628,183800,475009469,1221,1221,1221,1221,0
20230628,183700,475009469,1221,1221,1221,1221,0
20230628,183600,475009469,1221,1221,1221,1221,0
20230628,183500,475009469,1221,1221,1221,1221,0
20230628,183400,475009469,1221,1221,1221,1221,0
20230628,183300,475009469,1221,1221,1221,1221,0
20230628,183200,475009469,1221,1221,1221,1221,10924
20230628,183100,475009469,1221,1221,1221,1221,0
20230628,183000,475009469,1221,1221,1221,1221,0
20230628,182900,475009469,1221,1221,1221,1221,0
20230628,182800,475009469,1221,1221,1221,1221,0
20230628,182700,475009469,1221,1221,1221,1221,0
20230628,182600,475009469,1221,1221,1221,1221,0
20230628,182500,475009469,1221,1221,1221,1221,0
20230628,182400,475009469,1221,1221,1221,1221,0
20230628,182300,475009469,1221,1221,1221,1221,0
20230628,182200,475009469,1221,1221,1221,1221,0
20230628,182100,475009469,1221,1221,1221,1221,0
20230628,182000,475009469,1221,1221,1221,1221,0
20230628,181900,475009469,1221,1221,1221,1221,0
20230628,181800,475009469,1221,1221,1221,1221,0
20230628,181700,475009469,1221,1221,1221,1221,0
20230628,181600,475009469,1221,1221,1221,1221,0
20230628,181500,475009469,1221,1221,1221,1221,0
20230628,181400,475009469,1221,1221,1221,1221,0
20230628,181300,475009469,1221,1221,1221,1221,0
20230628,181200,475009469,1221,1221,1221,1221,0
20230628,181100,475009469,1221,1221,1221,1221,0
20230628,181000,475009469,1221,1221,1221,1221,0
20230628,180900,475009469,1221,1221,1221,1221,0
20230628,180800,475009469,1221,1221,1221,1221,0
20230628,180700,475009469,1221,1221,1221,1221,0
20230628,180600,475009469,1221,1221,1221,1221,0
20230628,180500,475009469,1221,1221,1221,1221,0
20230628,180400,475009469,1221,1221,1221,1221,0
20230628,180300,475009469,1221,1221,1221,1221,0
20230628,180200,475009469,1221,1221,1221,1221,10924
20230628,180100,475009469,1221,1221,1221,1221,0
20230628,180000,475009469,1221,1221,1221,1221,0
20230628,175900,475009469,1221,1221,1221,1221,0
20230628,175800,475009469,1221,1221,1221,1221,0
20230628,175700,475009469,1221,1221,1221,1221,0
20230628,175600,475009469,1221,1221,1221,1221,0
20230628,175500,475009469,1221,1221,1221,1221,0
20230628,175400,475009469,1221,1221,1221,1221,0
20230628,175300,475009469,1221,1221,1221,1221,0
20230628,175200,475009469,1221,1221,1221,1221,0
20230628,175100,475009469,1221,1221,1221,1221,0
20230628,175000,475009469,1221,1221,1221,1221,0
20230628,174900,475009469,1221,1221,1221,1221,0
20230628,174800,475009469,1221,1221,1221,1221,0
20230628,174700,475009469,1221,1221,1221,1221,0
20230628,174600,475009469,1221,1221,1221,1221,0
20230628,174500,475009469,1221,1221,1221,1221,0
20230628,174400,475009469,1221,1221,1221,1221,0
20230628,174300,475009469,1221,1221,1221,1221,0
20230628,174200,475009469,1221,1221,1221,1221,0
20230628,174100,475009469,1221,1221,1221,1221,0
20230628,174000,475009469,1221,1221,1221,1221,0
20230628,173900,475009469,1221,1221,1221,1221,0
20230628,173800,475009469,1221,1221,1221,1221,0
20230628,173700,475009469,1221,1221,1221,1221,0
20230628,173600,475009469,1221,1221,1221,1221,0
20230628,173500,475009469,1221,1221,1221,1221,0
20230628,173400,475009469,1221,1221,1221,1221,0
20230628,173300,475009469,1221,1221,1221,1221,0
20230628,173200,475009469,1221,1221,1221,1221,10924
20230628,173100,475009469,1221,1221,1221,1221,0
20230628,173000,475009469,1221,1221,1221,1221,0
20230628,172900,475009469,1221,1221,1221,1221,0
20230628,172800,475009469,1221,1221,1221,1221,0
20230628,172700,475009469,1221,1221,1221,1221,0
20230628,172600,475009469,1221,1221,1221,1221,0
20230628,172500,475009469,1221,1221,1221,1221,0
20230628,172400,475009469,1221,1221,1221,1221,0
20230628,172300,475009469,1221,1221,1221,1221,0
20230628,172200,475009469,1221,1221,1221,1221,0
20230628,172100,475009469,1221,1221,1221,1221,0
20230628,172000,475009469,1221,1221,1221,1221,0
20230628,171900,475009469,1221,1221,1221,1221,0
20230628,171800,475009469,1221,1221,1221,1221,0
20230628,171700,475009469,1221,1221,1221,1221,0
20230628,171600,475009469,1221,1221,1221,1221,0
20230628,171500,475009469,1221,1221,1221,1221,0
20230628,171400,475009469,1221,1221,1221,1221,0
20230628,171300,475009469,1221,1221,1221,1221,0
20230628,171200,475009469,1221,1221,1221,1221,0
20230628,171100,475009469,1221,1221,1221,1221,0
20230628,171000,475009469,1221,1221,1221,1221,0
20230628,170900,475009469,1221,1221,1221,1221,0
20230628,170800,475009469,1221,1221,1221,1221,0
20230628,170700,475009469,1221,1221,1221,1221,0
20230628,170600,475009469,1221,1221,1221,1221,0
20230628,170500,475009469,1221,1221,1221,1221,0
20230628,170400,475009469,1221,1221,1221,1221,0
20230628,170300,475009469,1221,1221,1221,1221,0
20230628,170200,475009469,1221,1221,1221,1221,10924
20230628,170100,475009469,1221,1221,1221,1221,0
20230628,170000,475009469,1221,1221,1221,1221,0
20230628,165900,475009469,1221,1221,1221,1221,0
20230628,165800,475009469,1221,1221,1221,1221,0
20230628,165700,475009469,1221,1221,1221,1221,0
20230628,165600,475009469,1221,1221,1221,1221,0
20230628,165500,475009469,1221,1221,1221,1221,0
20230628,165400,475009469,1221,1221,1221,1221,0
20230628,165300,475009469,1221,1221,1221,1221,0
20230628,165200,475009469,1221,1221,1221,1221,0
20230628,165100,475009469,1221,1221,1221,1221,0
20230628,165000,475009469,1221,1221,1221,1221,0
20230628,164900,475009469,1221,1221,1221,1221,0
20230628,164800,475009469,1221,1221,1221,1221,0
20230628,164700,475009469,1221,1221,1221,1221,0
20230628,164600,475009469,1221,1221,1221,1221,0
20230628,164500,475009469,1221,1221,1221,1221,0
20230628,164400,475009469,1221,1221,1221,1221,0
20230628,164300,475009469,1221,1221,1221,1221,0
20230628,164200,475009469,1221,1221,1221,1221,0
20230628,164100,475009469,1221,1221,1221,1221,0
20230628,164000,475009469,1221,1221,1221,1221,0
20230628,163900,475009469,1221,1221,1221,1221,0
20230628,163800,475009469,1221,1221,1221,1221,0
20230628,163700,475009469,1221,1221,1221,1221,0
20230628,163600,475009469,1221,1221,1221,1221,0
20230628,163500,475009469,1221,1221,1221,1221,0
20230628,163400,475009469,1221,1221,1221,1221,0
20230628,163300,475009469,1221,1221,1221,1221,0
20230628,163200,475009469,1221,1221,1221,1221,10924
20230628,163100,475009469,1221,1221,1221,1221,0
20230628,163000,475009469,1221,1221,1221,1221,0
20230628,162900,475009469,1221,1221,1221,1221,0
20230628,162800,475009469,1221,1221,1221,1221,0
20230628,162700,475009469,1221,1221,1221,1221,0
20230628,162600,475009469,1221,1221,1221,1221,0
20230628,162500,475009469,1221,1221,1221,1221,0
20230628,162400,475009469,1221,1221,1221,1221,0
20230628,162300,475009469,1221,1221,1221,1221,0
20230628,162200,475009469,1221,1221,1221,1221,0
20230628,162100,475009469,1221,1221,1221,1221,0
20230628,162000,475009469,1221,1221,1221,1221,0
20230628,161900,475009469,1221,1221,1221,1221,0
20230628,161800,475009469,1221,1221,1221,1221,0
20230628,161700,475009469,1221,1221,1221,1221,0
20230628,161600,475009469,1221,1221,1221,1221,0
20230628,161500,475009469,1221,1221,1221,1221,0
20230628,161400,475009469,1221,1221,1221,1221,0
20230628,161300,475009469,1221,1221,1221,1221,0
20230628,161200,475009469,1221,1221,1221,1221,0
20230628,161100,475009469,1221,1221,1221,1221,0
20230628,161000,475009469,1221,1221,1221,1221,0
20230628,160900,475009469,1221,1221,1221,1221,0
20230628,160800,475009469,1221,1221,1221,1221,0
20230628,160700,475009469,1221,1221,1221,1221,0
20230628,160600,475009469,1221,1221,1221,1221,0
20230628,160500,475009469,1221,1221,1221,1221,0
20230628,160400,475009469,1221,1221,1221,1221,0
20230628,160300,475009469,1221,1221,1221,1221,0
20230628,160200,475009469,1221,1221,1221,1221,10924
20230628,160100,475009469,1221,1221,1221,1221,0
20230628,160000,475009469,1221,1221,1221,1221,0
20230628,155900,475009469,1221,1221,1221,1221,0
20230628,155800,475009469,1221,1221,1221,1221,0
20230628,155700,475009469,1221,1221,1221,1221,0
20230628,155600,475009469,1221,1221,1221,1221,0
20230628,155500,475009469,1221,1221,1221,1221,0
20230628,155400,475009469,1221,1221,1221,1221,0
20230628,155300,475009469,1221,1221,1221,1221,0
20230628,155200,475009469,1221,1221,1221,1221,0
20230628,155100,475009469,1221,1221,1221,1221,0
20230628,155000,475009469,1221,1221,1221,1221,0
20230628,154900,475009469,1221,1221,1221,1221,0
20230628,154800,475009469,1221,1221,1221,1221,0
20230628,154700,475009469,1221,1221,1221,1221,0
20230628,154600,475009469,1221,1221,1221,1221,0
20230628,154500,475009469,1221,1221,1221,1221,0
20230628,154400,475009469,1221,1221,1221,1221,0
20230628,154300,475009469,1221,1221,1221,1221,0
20230628,154200,475009469,1221,1221,1221,1221,0
20230628,154100,475009469,1221,1221,1221,1221,0
20230628,154000,475009469,1221,1221,1221,1221,0
20230628,153900,475009469,1221,1221,1221,1221,0
20230628,153800,475009469,1221,1221,1221,1221,0
20230628,153700,475009469,1221,1221,1221,1221,0
20230628,153600,475009469,1221,1221,1221,1221,0
20230628,153500,475009469,1221,1221,1221,1221,0
20230628,153400,475009469,1221,1221,1221,1221,0
20230628,153300,475009469,1221,1221,1221,1221,0
20230628,153200,475009469,1221,1221,1221,1221,10924
20230628,153100,475009469,1221,1221,1221,1221,0
20230628,153000,475009469,1221,1221,1221,1221,10924
20230628,152900,461671265,1221,1221,1221,1221,0
20230628,152800,461671265,1221,1221,1221,1221,0
20230628,152700,461671265,1221,1221,1221,1221,0
20230628,152600,461671265,1221,1221,1221,1221,0
20230628,152500,461671265,1221,1221,1221,1221,0
20230628,152400,461671265,1221,1221,1221,1221,0
20230628,152300,461671265,1221,1221,1221,1221,0
20230628,152200,461671265,1221,1221,1221,1221,0
20230628,152100,461671265,1221,1221,1221,1221,0
20230628,152000,461671265,1221,1221,1221,1221,0
20230628,151900,461671265,1221,1221,1222,1220,1344
20230628,151800,460031279,1221,1222,1222,1221,33
20230628,151700,459990978,1222,1222,1222,1216,1624
20230628,151600,458015511,1222,1218,1222,1216,7145
20230628,151500,449321716,1218,1223,1223,1217,1036
20230628,151400,448060890,1216,1224,1224,1216,10484
20230628,151300,435302328,1224,1220,1225,1220,1622
20230628,151200,433323477,1219,1221,1221,1219,6453
20230628,151100,425449391,1221,1225,1225,1221,830
20230628,151000,424434171,1225,1225,1225,1225,57
20230628,150900,424364346,1225,1225,1225,1225,0
20230628,150800,424364346,1225,1225,1225,1225,0
20230628,150700,424364346,1225,1225,1225,1225,0
20230628,150600,424364346,1225,1224,1225,1222,422
20230628,150500,423848443,1225,1225,1225,1225,0
20230628,150400,423848443,1225,1225,1225,1225,1
20230628,150300,423847218,1226,1226,1226,1226,0
20230628,150200,423847218,1226,1226,1226,1226,1
20230628,150100,423845992,1227,1227,1227,1227,201
20230628,150000,423599365,1228,1222,1228,1222,300
20230628,145900,423232759,1221,1229,1229,1221,2999
20230628,145800,419567706,1229,1230,1230,1227,180
20230628,145700,419346400,1223,1223,1223,1222,365
20230628,145600,418900222,1222,1223,1223,1222,33
20230628,145500,418859865,1223,1223,1223,1223,121
20230628,145400,418711882,1223,1227,1227,1220,9842
20230628,145300,406702135,1228,1226,1230,1222,2270
20230628,145200,403927682,1225,1223,1226,1223,1494
20230628,145100,402100515,1226,1227,1227,1223,7757
20230628,145000,392601229,1230,1230,1230,1228,3
20230628,144900,392597541,1228,1230,1230,1228,2
20230628,144800,392595083,1229,1228,1230,1228,122
20230628,144700,392445264,1229,1231,1231,1229,184
20230628,144600,392219086,1231,1231,1231,1231,0
20230628,144500,392219086,1231,1231,1231,1231,0
20230628,144400,392219086,1231,1231,1231,1231,565
20230628,144300,391523571,1231,1231,1231,1231,0
20230628,144200,391523571,1231,1231,1231,1231,1
20230628,144100,391522340,1228,1231,1231,1228,2
20230628,144000,391519881,1232,1232,1232,1232,0
20230628,143900,391519881,1232,1232,1232,1232,0
20230628,143800,391519881,1232,1230,1232,1229,167
20230628,143700,391314144,1232,1229,1232,1227,528
20230628,143600,390666229,1229,1232,1232,1227,361
20230628,143500,390223108,1229,1229,1232,1227,1058
20230628,143400,388923288,1229,1229,1229,1229,185
20230628,143300,388695923,1229,1229,1229,1229,0
20230628,143200,388695923,1229,1229,1229,1229,3
20230628,143100,388692236,1229,1229,1229,1229,0
20230628,143000,388692236,1229,1230,1230,1229,2321
20230628,142900,385839627,1230,1230,1230,1230,0
20230628,142800,385839627,1230,1230,1230,1230,3100
20230628,142700,382026627,1230,1230,1230,1230,0
20230628,142600,382026627,1230,1230,1230,1230,100
20230628,142500,381903627,1230,1230,1230,1230,0
20230628,142400,381903627,1230,1230,1230,1230,1
20230628,142300,381902397,1229,1229,1229,1229,0
20230628,142200,381902397,1229,1229,1229,1229,1295
20230628,142100,380310842,1232,1232,1232,1232,0
20230628,142000,380310842,1232,1232,1232,1232,110
20230628,141900,380175322,1230,1230,1230,1230,0
20230628,141800,380175322,1230,1230,1230,1230,2
20230628,141700,380172862,1232,1231,1232,1231,2
20230628,141600,380170399,1233,1229,1233,1229,5413
20230628,141500,373517817,1229,1229,1229,1229,2000
20230628,141400,371059817,1230,1231,1231,1230,880
20230628,141300,369977329,1232,1232,1232,1232,0
20230628,141200,369977329,1232,1232,1232,1232,0
20230628,141100,369977329,1232,1231,1232,1231,861
20230628,141000,368917437,1232,1232,1232,1232,0
20230628,140900,368917437,1232,1232,1232,1232,0
20230628,140800,368917437,1232,1232,1232,1232,0
20230628,140700,368917437,1232,1232,1232,1232,0
20230628,140600,368917437,1232,1232,1232,1232,1
20230628,140500,368916205,1233,1232,1233,1232,90
20230628,140400,368805324,1233,1233,1233,1233,0
20230628,140300,368805324,1233,1233,1233,1233,0
20230628,140200,368805324,1233,1233,1233,1233,0
20230628,140100,368805324,1233,1233,1233,1233,0
20230628,140000,368805324,1233,1233,1233,1233,0
20230628,135900,368805324,1233,1233,1233,1233,0
20230628,135800,368805324,1233,1231,1233,1231,48
20230628,135700,368746197,1232,1232,1232,1232,0
20230628,135600,368746197,1232,1232,1232,1232,0
20230628,135500,368746197,1232,1229,1232,1229,13
20230628,135400,368730211,1232,1232,1232,1230,4023
20230628,135300,363780879,1237,1237,1237,1237,0
20230628,135200,363780879,1237,1235,1237,1232,15
20230628,135100,363762353,1232,1235,1235,1232,2
20230628,135000,363759886,1233,1233,1233,1233,0
20230628,134900,363759886,1233,1233,1233,1233,0
20230628,134800,363759886,1233,1233,1233,1233,3600
20230628,134700,359321086,1233,1233,1233,1233,0
20230628,134600,359321086,1233,1233,1233,1233,0
20230628,134500,359321086,1233,1233,1233,1233,0
20230628,134400,359321086,1233,1232,1233,1231,68
20230628,134300,359237360,1232,1233,1233,1232,8
20230628,134200,359227501,1235,1234,1235,1234,159
20230628,134100,359031280,1240,1240,1240,1240,0
20230628,134000,359031280,1240,1240,1240,1240,0
20230628,133900,359031280,1240,1240,1240,1240,0
20230628,133800,359031280,1240,1235,1240,1235,3308
20230628,133700,354938891,1236,1232,1237,1232,5660
20230628,133600,347941606,1233,1229,1233,1229,1133
20230628,133500,346546735,1228,1228,1228,1228,0
20230628,133400,346546735,1228,1228,1228,1228,0
20230628,133300,346546735,1228,1228,1228,1228,0
20230628,133200,346546735,1228,1228,1228,1228,30
20230628,133100,346509895,1230,1230,1230,1230,0
20230628,133000,346509895,1230,1230,1230,1230,0
20230628,132900,346509895,1230,1227,1230,1227,123
20230628,132800,346358967,1229,1229,1229,1229,0
20230628,132700,346358967,1229,1229,1229,1229,5
20230628,132600,346352822,1229,1229,1229,1229,0
20230628,132500,346352822,1229,1229,1229,1229,0
20230628,132400,346352822,1229,1229,1229,1229,0
20230628,132300,346352822,1229,1229,1229,1229,1
20230628,132200,346351593,1229,1229,1229,1229,0
20230628,132100,346351593,1229,1229,1229,1229,0
20230628,132000,346351593,1229,1228,1229,1228,2
20230628,131900,346349136,1230,1229,1230,1228,26
20230628,131800,346317180,1227,1229,1229,1227,102
20230628,131700,346192024,1228,1228,1228,1228,1
20230628,131600,346190796,1229,1226,1230,1226,122
20230628,131500,346041217,1226,1229,1229,1226,917
20230628,131400,344915736,1231,1231,1231,1231,0
20230628,131300,344915736,1231,1231,1231,1231,0
20230628,131200,344915736,1231,1231,1231,1231,0
20230628,131100,344915736,1231,1231,1231,1231,0
20230628,131000,344915736,1231,1231,1231,1231,0
20230628,130900,344915736,1231,1231,1231,1231,0
20230628,130800,344915736,1231,1231,1231,1231,2000
20230628,130700,342453736,1231,1231,1231,1231,0
20230628,130600,342453736,1231,1231,1231,1231,0
20230628,130500,342453736,1231,1231,1231,1231,1
20230628,130400,342452505,1230,1231,1231,1230,2
20230628,130300,342450044,1228,1228,1228,1228,1608
20230628,130200,340475420,1229,1229,1229,1229,91
20230628,130100,340363581,1230,1230,1230,1230,181
20230628,130000,340140951,1231,1231,1231,1231,100
20230628,125900,340017851,1231,1231,1231,1231,0
20230628,125800,340017851,1231,1230,1231,1230,40
20230628,125700,339968650,1230,1230,1230,1230,0
20230628,125600,339968650,1230,1230,1230,1230,0
20230628,125500,339968650,1230,1230,1230,1230,0
20230628,125400,339968650,1230,1228,1230,1228,2
20230628,125300,339966192,1229,1229,1229,1229,0
20230628,125200,339966192,1229,1229,1229,1229,1
20230628,125100,339964963,1231,1231,1231,1231,0
20230628,125000,339964963,1231,1231,1231,1231,0
20230628,124900,339964963,1231,1231,1231,1231,0
20230628,124800,339964963,1231,1231,1231,1231,0
20230628,124700,339964963,1231,1230,1231,1230,2
20230628,124600,339962502,1231,1229,1231,1228,1552
20230628,124500,338056542,1231,1231,1231,1231,1
20230628,124400,338055311,1230,1230,1230,1230,81
20230628,124300,337955681,1231,1231,1231,1231,1
20230628,124200,337954450,1230,1231,1231,1230,2
20230628,124100,337951989,1228,1229,1229,1228,2968
20230628,124000,334305820,1231,1231,1231,1231,0
20230628,123900,334305820,1231,1230,1231,1230,92
20230628,123800,334192657,1231,1231,1231,1231,0
20230628,123700,334192657,1231,1230,1231,1230,177
20230628,123600,333974946,1231,1231,1231,1231,0
20230628,123500,333974946,1231,1233,1233,1229,2515
20230628,123400,330881753,1233,1233,1233,1230,2432
20230628,123300,327890121,1234,1234,1234,1234,11
20230628,123200,327876547,1234,1234,1234,1234,1
20230628,123100,327875313,1236,1236,1236,1236,0
20230628,123000,327875313,1236,1236,1236,1236,0
20230628,122900,327875313,1236,1236,1236,1236,0
20230628,122800,327875313,1236,1236,1236,1236,0
20230628,122700,327875313,1236,1236,1236,1236,5
20230628,122600,327869133,1236,1236,1236,1236,0
20230628,122500,327869133,1236,1236,1236,1236,0
20230628,122400,327869133,1236,1236,1236,1236,0
20230628,122300,327869133,1236,1236,1236,1236,0
20230628,122200,327869133,1236,1234,1236,1234,3
20230628,122100,327865429,1234,1234,1234,1231,101
20230628,122000,327741089,1236,1236,1236,1236,0
20230628,121900,327741089,1236,1235,1236,1235,2
20230628,121800,327738618,1236,1236,1236,1236,0
20230628,121700,327738618,1236,1236,1236,1234,7
20230628,121600,327729971,1234,1235,1237,1234,65
20230628,121500,327649634,1234,1233,1237,1229,4088
20230628,121400,322625333,1233,1233,1233,1233,3
20230628,121300,322621634,1237,1231,1237,1229,4126
20230628,121200,317547283,1236,1235,1236,1235,7
20230628,121100,317538636,1236,1237,1237,1231,107
20230628,121000,317406528,1237,1237,1237,1237,40
20230628,120900,317357048,1237,1237,1237,1237,1
20230628,120800,317355811,1237,1237,1237,1237,1
20230628,120700,317354574,1236,1233,1237,1233,51
20230628,120600,317291525,1233,1233,1233,1233,0
20230628,120500,317291525,1233,1233,1233,1233,0
20230628,120400,317291525,1233,1233,1233,1233,100
20230628,120300,317168225,1233,1233,1233,1233,0
20230628,120200,317168225,1233,1233,1233,1233,0
20230628,120100,317168225,1233,1233,1233,1233,100
20230628,120000,317044925,1233,1233,1233,1233,0
20230628,115900,317044925,1233,1233,1233,1233,0
20230628,115800,317044925,1233,1233,1233,1233,0
20230628,115700,317044925,1233,1233,1233,1233,0
20230628,115600,317044925,1233,1233,1233,1233,0
20230628,115500,317044925,1233,1233,1233,1233,0
20230628,115400,317044925,1233,1233,1233,1233,680
20230628,115300,316206485,1233,1233,1233,1233,15
20230628,115200,316187990,1233,1233,1233,1233,0
20230628,115100,316187990,1233,1233,1233,1233,0
20230628,115000,316187990,1233,1233,1233,1233,0
20230628,114900,316187990,1233,1233,1233,1233,0
20230628,114800,316187990,1233,1233,1233,1233,0
20230628,114700,316187990,1233,1233,1233,1233,100
20230628,114600,316064690,1233,1233,1233,1233,0
20230628,114500,316064690,1233,1233,1233,1233,0
20230628,114400,316064690,1233,1233,1233,1233,0
20230628,114300,316064690,1233,1233,1233,1233,100
20230628,114200,315941390,1233,1233,1233,1233,0
20230628,114100,315941390,1233,1233,1233,1233,0
20230628,114000,315941390,1233,1233,1233,1233,0
20230628,113900,315941390,1233,1233,1233,1233,1
20230628,113800,315940157,1230,1230,1230,1230,0
20230628,113700,315940157,1230,1230,1230,1230,10
20230628,113600,315927857,1233,1233,1233,1233,0
20230628,113500,315927857,1233,1233,1233,1233,0
20230628,113400,315927857,1233,1233,1233,1233,300
20230628,113300,315557957,1233,1233,1233,1233,0
20230628,113200,315557957,1233,1233,1233,1233,0
20230628,113100,315557957,1233,1233,1233,1233,0
20230628,113000,315557957,1233,1233,1233,1233,0
20230628,112900,315557957,1233,1233,1233,1233,0
20230628,112800,315557957,1233,1233,1233,1233,8
20230628,112700,315548093,1233,1233,1233,1233,1
20230628,112600,315546860,1229,1231,1231,1229,8110
20230628,112500,305578071,1233,1233,1233,1233,0
20230628,112400,305578071,1233,1233,1233,1233,0
20230628,112300,305578071,1233,1233,1233,1233,0
20230628,112200,305578071,1233,1233,1233,1233,0
20230628,112100,305578071,1233,1233,1233,1233,0
20230628,112000,305578071,1233,1233,1233,1233,0
20230628,111900,305578071,1233,1233,1233,1233,0
20230628,111800,305578071,1233,1233,1233,1233,0
20230628,111700,305578071,1233,1231,1233,1231,127
20230628,111600,305421730,1233,1233,1233,1233,1
20230628,111500,305420497,1233,1233,1233,1233,276
20230628,111400,305080189,1236,1236,1236,1236,0
20230628,111300,305080189,1236,1236,1236,1236,0
20230628,111200,305080189,1236,1236,1236,1236,0
20230628,111100,305080189,1236,1233,1236,1233,18
20230628,111000,305057992,1237,1237,1237,1236,17
20230628,110900,305036964,1237,1237,1237,1237,12
20230628,110800,305022120,1237,1237,1237,1237,1
20230628,110700,305020883,1233,1233,1233,1233,0
20230628,110600,305020883,1233,1233,1233,1233,0
20230628,110500,305020883,1233,1232,1233,1232,7299
20230628,110400,296021540,1233,1233,1233,1233,0
20230628,110300,296021540,1233,1241,1241,1233,329
20230628,110200,295615843,1241,1230,1241,1230,8698
20230628,110100,284912663,1232,1232,1232,1232,0
20230628,110000,284912663,1232,1232,1232,1232,0
20230628,105900,284912663,1232,1232,1232,1232,1
20230628,105800,284911431,1231,1231,1231,1231,8081
20230628,105700,274963720,1231,1229,1231,1229,6114
20230628,105600,267449608,1229,1229,1229,1229,0
20230628,105500,267449608,1229,1231,1231,1229,2598
20230628,105400,264256054,1232,1231,1232,1231,51
20230628,105300,264193272,1234,1234,1234,1234,39
20230628,105200,264145146,1232,1233,1233,1232,901
20230628,105100,263035026,1235,1236,1236,1235,1071
20230628,105000,261712253,1241,1241,1241,1241,0
20230628,104900,261712253,1241,1239,1241,1239,1100
20230628,104800,260347400,1241,1240,1241,1240,55
20230628,104700,260279175,1239,1239,1240,1239,3238
20230628,104600,256265674,1240,1240,1240,1240,0
20230628,104500,256265674,1240,1240,1240,1240,0
20230628,104400,256265674,1240,1240,1240,1240,0
20230628,104300,256265674,1240,1240,1240,1240,3
20230628,104200,256261954,1241,1234,1241,1234,529
20230628,104100,255608193,1234,1234,1234,1234,0
20230628,104000,255608193,1234,1234,1234,1234,5
20230628,103900,255602023,1231,1231,1231,1231,1001
20230628,103800,254369792,1231,1231,1231,1231,1000
20230628,103700,253138792,1232,1232,1232,1230,4883
20230628,103600,247127545,1233,1234,1235,1232,3126
20230628,103500,243275654,1235,1236,1236,1235,143
20230628,103400,243098961,1238,1238,1238,1238,55
20230628,103300,243030871,1235,1240,1241,1235,729
20230628,103200,242128858,1241,1239,1241,1239,221
20230628,103100,241854862,1237,1237,1237,1237,378
20230628,103000,241387276,1237,1237,1237,1237,100
20230628,102900,241263576,1237,1238,1238,1237,22
20230628,102800,241236361,1239,1239,1239,1239,0
20230628,102700,241236361,1239,1239,1239,1239,101
20230628,102600,241111222,1240,1240,1240,1240,1
20230628,102500,241109982,1241,1241,1241,1241,0
20230628,102400,241109982,1241,1241,1241,1241,56
20230628,102300,241040486,1242,1242,1242,1242,0
20230628,102200,241040486,1242,1242,1243,1242,4044
20230628,102100,236017826,1242,1239,1242,1239,3217
20230628,102000,232031960,1239,1238,1239,1230,35723
20230628,101900,187957603,1239,1239,1239,1239,1
20230628,101800,187956364,1238,1238,1238,1238,400
20230628,101700,187461164,1239,1241,1241,1239,8424
20230628,101600,177020956,1242,1243,1243,1242,207
20230628,101500,176763807,1243,1242,1243,1242,199
20230628,101400,176516536,1242,1243,1243,1242,1279
20230628,101300,174927951,1243,1243,1243,1241,1980
20230628,101200,172469537,1244,1241,1244,1241,815
20230628,101100,171456464,1243,1242,1243,1242,3786
20230628,101000,166754251,1242,1242,1242,1242,51
20230628,100900,166690909,1242,1242,1242,1241,2538
20230628,100800,163539161,1242,1241,1242,1241,339
20230628,100700,163118456,1242,1242,1242,1241,109
20230628,100600,162983178,1242,1242,1242,1242,53
20230628,100500,162917352,1242,1243,1243,1242,4072
20230628,100400,157859912,1243,1242,1243,1242,406
20230628,100300,157355653,1242,1241,1242,1241,419
20230628,100200,156835573,1240,1240,1240,1240,110
20230628,100100,156699173,1239,1239,1239,1238,8531
20230628,100000,146131375,1239,1239,1239,1239,100
20230628,095900,146007475,1239,1239,1239,1239,481
20230628,095800,145411516,1240,1240,1240,1240,0
20230628,095700,145411516,1240,1240,1240,1240,0
20230628,095600,145411516,1240,1239,1240,1239,209
20230628,095500,145152564,1239,1238,1239,1237,849
20230628,095400,144102093,1240,1240,1240,1240,0
20230628,095300,144102093,1240,1240,1240,1240,0
20230628,095200,144102093,1240,1240,1240,1240,0
20230628,095100,144102093,1240,1239,1240,1239,110
20230628,095000,143965802,1240,1240,1240,1237,594
20230628,094900,143230742,1240,1238,1240,1238,89
20230628,094800,143120558,1240,1240,1240,1240,1
20230628,094700,143119318,1240,1240,1240,1236,3253
20230628,094600,139087350,1240,1235,1240,1235,848
20230628,094500,138039880,1240,1238,1240,1234,14158
20230628,094400,120541145,1238,1240,1240,1238,4173
20230628,094300,115368106,1237,1243,1249,1236,16727
20230628,094200,94647496,1250,1243,1251,1243,15578
20230628,094100,75194682,1242,1245,1245,1242,720
20230628,094000,74298549,1246,1240,1246,1240,10447
20230628,093900,61312070,1240,1237,1240,1236,935
20230628,093800,60155560,1241,1235,1241,1235,12531
20230628,093700,44609442,1240,1240,1240,1240,0
20230628,093600,44609442,1240,1240,1240,1240,0
20230628,093500,44609442,1240,1238,1240,1235,6119
20230628,093400,37050453,1240,1240,1240,1240,55
20230628,093300,36982253,1239,1240,1240,1239,944
20230628,093200,35811788,1241,1240,1243,1240,727
20230628,093100,34909188,1240,1240,1241,1240,348
20230628,093000,34477333,1240,1238,1240,1238,425
20230628,092900,33950444,1238,1238,1238,1238,805
20230628,092800,32953854,1239,1237,1239,1237,1389
20230628,092700,31233103,1238,1238,1238,1238,1100
20230628,092600,29871303,1238,1239,1239,1238,542
20230628,092500,29200265,1240,1240,1240,1239,507
20230628,092400,28571597,1240,1231,1240,1231,273
20230628,092300,28235470,1231,1231,1231,1231,48
20230628,092200,28176382,1231,1231,1231,1231,31
20230628,092100,28138221,1229,1229,1229,1229,0
20230628,092000,28138221,1229,1229,1229,1229,2807
20230628,091900,24688418,1229,1229,1229,1229,7
20230628,091800,24679815,1229,1226,1229,1225,7268
20230628,091700,15770142,1226,1226,1226,1226,0
20230628,091600,15770142,1226,1227,1227,1226,3647
20230628,091500,11298870,1228,1228,1228,1228,150
20230628,091400,11114670,1226,1226,1226,1226,0
20230628,091300,11114670,1226,1226,1226,1226,100
20230628,091200,10992070,1226,1227,1227,1226,201
20230628,091100,10745498,1231,1231,1231,1231,1
20230628,091000,10744267,1231,1231,1231,1231,50
20230628,090900,10682717,1231,1231,1231,1230,114
20230628,090800,10542386,1231,1231,1231,1231,338
20230628,090700,10126308,1227,1227,1227,1227,136
20230628,090600,9959436,1229,1229,1229,1229,1602
20230628,090500,7990578,1229,1231,1231,1229,1016
20230628,090400,6741754,1231,1231,1231,1229,1278
20230628,090300,5169078,1231,1231,1231,1229,2500
20230628,090200,2091894,1231,1225,1231,1225,1231
20230628,090100,579923,1225,1225,1225,1225,9
20230628,090000,568898,1225,1226,1228,1225,464