KissMeData/394280/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204900,4713759180,19060,19060,19060,19060,4191
20230628,204800,4713759180,19060,19060,19060,19060,0
20230628,204700,4713759180,19060,19060,19060,19060,0
20230628,204600,4713759180,19060,19060,19060,19060,0
20230628,204500,4713759180,19060,19060,19060,19060,0
20230628,204400,4713759180,19060,19060,19060,19060,0
20230628,204300,4713759180,19060,19060,19060,19060,0
20230628,204200,4713759180,19060,19060,19060,19060,0
20230628,204100,4713759180,19060,19060,19060,19060,0
20230628,204000,4713759180,19060,19060,19060,19060,0
20230628,203900,4713759180,19060,19060,19060,19060,0
20230628,203800,4713759180,19060,19060,19060,19060,0
20230628,203700,4713759180,19060,19060,19060,19060,0
20230628,203600,4713759180,19060,19060,19060,19060,0
20230628,203500,4713759180,19060,19060,19060,19060,0
20230628,203400,4713759180,19060,19060,19060,19060,0
20230628,203300,4713759180,19060,19060,19060,19060,0
20230628,203200,4713759180,19060,19060,19060,19060,0
20230628,203100,4713759180,19060,19060,19060,19060,0
20230628,203000,4713759180,19060,19060,19060,19060,0
20230628,202900,4713759180,19060,19060,19060,19060,0
20230628,202800,4713759180,19060,19060,19060,19060,0
20230628,202700,4713759180,19060,19060,19060,19060,0
20230628,202600,4713759180,19060,19060,19060,19060,0
20230628,202500,4713759180,19060,19060,19060,19060,0
20230628,202400,4713759180,19060,19060,19060,19060,0
20230628,202300,4713759180,19060,19060,19060,19060,0
20230628,202200,4713759180,19060,19060,19060,19060,0
20230628,202100,4713759180,19060,19060,19060,19060,0
20230628,202000,4713759180,19060,19060,19060,19060,0
20230628,201900,4713759180,19060,19060,19060,19060,4191
20230628,201800,4713759180,19060,19060,19060,19060,0
20230628,201700,4713759180,19060,19060,19060,19060,0
20230628,201600,4713759180,19060,19060,19060,19060,0
20230628,201500,4713759180,19060,19060,19060,19060,0
20230628,201400,4713759180,19060,19060,19060,19060,0
20230628,201300,4713759180,19060,19060,19060,19060,0
20230628,201200,4713759180,19060,19060,19060,19060,0
20230628,201100,4713759180,19060,19060,19060,19060,0
20230628,201000,4713759180,19060,19060,19060,19060,0
20230628,200900,4713759180,19060,19060,19060,19060,0
20230628,200800,4713759180,19060,19060,19060,19060,0
20230628,200700,4713759180,19060,19060,19060,19060,0
20230628,200600,4713759180,19060,19060,19060,19060,0
20230628,200500,4713759180,19060,19060,19060,19060,0
20230628,200400,4713759180,19060,19060,19060,19060,0
20230628,200300,4713759180,19060,19060,19060,19060,0
20230628,200200,4713759180,19060,19060,19060,19060,0
20230628,200100,4713759180,19060,19060,19060,19060,0
20230628,200000,4713759180,19060,19060,19060,19060,0
20230628,195900,4713759180,19060,19060,19060,19060,0
20230628,195800,4713759180,19060,19060,19060,19060,0
20230628,195700,4713759180,19060,19060,19060,19060,0
20230628,195600,4713759180,19060,19060,19060,19060,0
20230628,195500,4713759180,19060,19060,19060,19060,0
20230628,195400,4713759180,19060,19060,19060,19060,0
20230628,195300,4713759180,19060,19060,19060,19060,0
20230628,195200,4713759180,19060,19060,19060,19060,0
20230628,195100,4713759180,19060,19060,19060,19060,0
20230628,195000,4713759180,19060,19060,19060,19060,0
20230628,194900,4713759180,19060,19060,19060,19060,4191
20230628,194800,4713759180,19060,19060,19060,19060,0
20230628,194700,4713759180,19060,19060,19060,19060,0
20230628,194600,4713759180,19060,19060,19060,19060,0
20230628,194500,4713759180,19060,19060,19060,19060,0
20230628,194400,4713759180,19060,19060,19060,19060,0
20230628,194300,4713759180,19060,19060,19060,19060,0
20230628,194200,4713759180,19060,19060,19060,19060,0
20230628,194100,4713759180,19060,19060,19060,19060,0
20230628,194000,4713759180,19060,19060,19060,19060,0
20230628,193900,4713759180,19060,19060,19060,19060,0
20230628,193800,4713759180,19060,19060,19060,19060,0
20230628,193700,4713759180,19060,19060,19060,19060,0
20230628,193600,4713759180,19060,19060,19060,19060,0
20230628,193500,4713759180,19060,19060,19060,19060,0
20230628,193400,4713759180,19060,19060,19060,19060,0
20230628,193300,4713759180,19060,19060,19060,19060,0
20230628,193200,4713759180,19060,19060,19060,19060,0
20230628,193100,4713759180,19060,19060,19060,19060,0
20230628,193000,4713759180,19060,19060,19060,19060,0
20230628,192900,4713759180,19060,19060,19060,19060,0
20230628,192800,4713759180,19060,19060,19060,19060,0
20230628,192700,4713759180,19060,19060,19060,19060,0
20230628,192600,4713759180,19060,19060,19060,19060,0
20230628,192500,4713759180,19060,19060,19060,19060,0
20230628,192400,4713759180,19060,19060,19060,19060,0
20230628,192300,4713759180,19060,19060,19060,19060,0
20230628,192200,4713759180,19060,19060,19060,19060,0
20230628,192100,4713759180,19060,19060,19060,19060,0
20230628,192000,4713759180,19060,19060,19060,19060,0
20230628,191900,4713759180,19060,19060,19060,19060,4191
20230628,191800,4713759180,19060,19060,19060,19060,0
20230628,191700,4713759180,19060,19060,19060,19060,0
20230628,191600,4713759180,19060,19060,19060,19060,0
20230628,191500,4713759180,19060,19060,19060,19060,0
20230628,191400,4713759180,19060,19060,19060,19060,0
20230628,191300,4713759180,19060,19060,19060,19060,0
20230628,191200,4713759180,19060,19060,19060,19060,0
20230628,191100,4713759180,19060,19060,19060,19060,0
20230628,191000,4713759180,19060,19060,19060,19060,0
20230628,190900,4713759180,19060,19060,19060,19060,0
20230628,190800,4713759180,19060,19060,19060,19060,0
20230628,190700,4713759180,19060,19060,19060,19060,0
20230628,190600,4713759180,19060,19060,19060,19060,0
20230628,190500,4713759180,19060,19060,19060,19060,0
20230628,190400,4713759180,19060,19060,19060,19060,0
20230628,190300,4713759180,19060,19060,19060,19060,0
20230628,190200,4713759180,19060,19060,19060,19060,0
20230628,190100,4713759180,19060,19060,19060,19060,0
20230628,190000,4713759180,19060,19060,19060,19060,0
20230628,185900,4713759180,19060,19060,19060,19060,0
20230628,185800,4713759180,19060,19060,19060,19060,0
20230628,185700,4713759180,19060,19060,19060,19060,0
20230628,185600,4713759180,19060,19060,19060,19060,0
20230628,185500,4713759180,19060,19060,19060,19060,0
20230628,185400,4713759180,19060,19060,19060,19060,0
20230628,185300,4713759180,19060,19060,19060,19060,0
20230628,185200,4713759180,19060,19060,19060,19060,0
20230628,185100,4713759180,19060,19060,19060,19060,0
20230628,185000,4713759180,19060,19060,19060,19060,0
20230628,184900,4713759180,19060,19060,19060,19060,4191
20230628,184800,4713759180,19060,19060,19060,19060,0
20230628,184700,4713759180,19060,19060,19060,19060,0
20230628,184600,4713759180,19060,19060,19060,19060,0
20230628,184500,4713759180,19060,19060,19060,19060,0
20230628,184400,4713759180,19060,19060,19060,19060,0
20230628,184300,4713759180,19060,19060,19060,19060,0
20230628,184200,4713759180,19060,19060,19060,19060,0
20230628,184100,4713759180,19060,19060,19060,19060,0
20230628,184000,4713759180,19060,19060,19060,19060,0
20230628,183900,4713759180,19060,19060,19060,19060,0
20230628,183800,4713759180,19060,19060,19060,19060,0
20230628,183700,4713759180,19060,19060,19060,19060,0
20230628,183600,4713759180,19060,19060,19060,19060,0
20230628,183500,4713759180,19060,19060,19060,19060,0
20230628,183400,4713759180,19060,19060,19060,19060,0
20230628,183300,4713759180,19060,19060,19060,19060,0
20230628,183200,4713759180,19060,19060,19060,19060,0
20230628,183100,4713759180,19060,19060,19060,19060,0
20230628,183000,4713759180,19060,19060,19060,19060,0
20230628,182900,4713759180,19060,19060,19060,19060,0
20230628,182800,4713759180,19060,19060,19060,19060,0
20230628,182700,4713759180,19060,19060,19060,19060,0
20230628,182600,4713759180,19060,19060,19060,19060,0
20230628,182500,4713759180,19060,19060,19060,19060,0
20230628,182400,4713759180,19060,19060,19060,19060,0
20230628,182300,4713759180,19060,19060,19060,19060,0
20230628,182200,4713759180,19060,19060,19060,19060,0
20230628,182100,4713759180,19060,19060,19060,19060,0
20230628,182000,4713759180,19060,19060,19060,19060,0
20230628,181900,4713759180,19060,19060,19060,19060,4191
20230628,181800,4713759180,19060,19060,19060,19060,0
20230628,181700,4713759180,19060,19060,19060,19060,0
20230628,181600,4713759180,19060,19060,19060,19060,0
20230628,181500,4713759180,19060,19060,19060,19060,0
20230628,181400,4713759180,19060,19060,19060,19060,0
20230628,181300,4713759180,19060,19060,19060,19060,0
20230628,181200,4713759180,19060,19060,19060,19060,0
20230628,181100,4713759180,19060,19060,19060,19060,0
20230628,181000,4713759180,19060,19060,19060,19060,0
20230628,180900,4713759180,19060,19060,19060,19060,0
20230628,180800,4713759180,19060,19060,19060,19060,0
20230628,180700,4713759180,19060,19060,19060,19060,0
20230628,180600,4713759180,19060,19060,19060,19060,0
20230628,180500,4713759180,19060,19060,19060,19060,0
20230628,180400,4713759180,19060,19060,19060,19060,0
20230628,180300,4713759180,19060,19060,19060,19060,0
20230628,180200,4713759180,19060,19060,19060,19060,0
20230628,180100,4713759180,19060,19060,19060,19060,0
20230628,180000,4713759180,19060,19060,19060,19060,0
20230628,175900,4713759180,19060,19060,19060,19060,0
20230628,175800,4713759180,19060,19060,19060,19060,0
20230628,175700,4713759180,19060,19060,19060,19060,0
20230628,175600,4713759180,19060,19060,19060,19060,0
20230628,175500,4713759180,19060,19060,19060,19060,0
20230628,175400,4713759180,19060,19060,19060,19060,0
20230628,175300,4713759180,19060,19060,19060,19060,0
20230628,175200,4713759180,19060,19060,19060,19060,0
20230628,175100,4713759180,19060,19060,19060,19060,0
20230628,175000,4713759180,19060,19060,19060,19060,0
20230628,174900,4713759180,19060,19060,19060,19060,4191
20230628,174800,4713759180,19060,19060,19060,19060,0
20230628,174700,4713759180,19060,19060,19060,19060,0
20230628,174600,4713759180,19060,19060,19060,19060,0
20230628,174500,4713759180,19060,19060,19060,19060,0
20230628,174400,4713759180,19060,19060,19060,19060,0
20230628,174300,4713759180,19060,19060,19060,19060,0
20230628,174200,4713759180,19060,19060,19060,19060,0
20230628,174100,4713759180,19060,19060,19060,19060,0
20230628,174000,4713759180,19060,19060,19060,19060,0
20230628,173900,4713759180,19060,19060,19060,19060,0
20230628,173800,4713759180,19060,19060,19060,19060,0
20230628,173700,4713759180,19060,19060,19060,19060,0
20230628,173600,4713759180,19060,19060,19060,19060,0
20230628,173500,4713759180,19060,19060,19060,19060,0
20230628,173400,4713759180,19060,19060,19060,19060,0
20230628,173300,4713759180,19060,19060,19060,19060,0
20230628,173200,4713759180,19060,19060,19060,19060,0
20230628,173100,4713759180,19060,19060,19060,19060,0
20230628,173000,4713759180,19060,19060,19060,19060,0
20230628,172900,4713759180,19060,19060,19060,19060,0
20230628,172800,4713759180,19060,19060,19060,19060,0
20230628,172700,4713759180,19060,19060,19060,19060,0
20230628,172600,4713759180,19060,19060,19060,19060,0
20230628,172500,4713759180,19060,19060,19060,19060,0
20230628,172400,4713759180,19060,19060,19060,19060,0
20230628,172300,4713759180,19060,19060,19060,19060,0
20230628,172200,4713759180,19060,19060,19060,19060,0
20230628,172100,4713759180,19060,19060,19060,19060,0
20230628,172000,4713759180,19060,19060,19060,19060,0
20230628,171900,4713759180,19060,19060,19060,19060,4191
20230628,171800,4713759180,19060,19060,19060,19060,0
20230628,171700,4713759180,19060,19060,19060,19060,0
20230628,171600,4713759180,19060,19060,19060,19060,0
20230628,171500,4713759180,19060,19060,19060,19060,0
20230628,171400,4713759180,19060,19060,19060,19060,0
20230628,171300,4713759180,19060,19060,19060,19060,0
20230628,171200,4713759180,19060,19060,19060,19060,0
20230628,171100,4713759180,19060,19060,19060,19060,0
20230628,171000,4713759180,19060,19060,19060,19060,0
20230628,170900,4713759180,19060,19060,19060,19060,0
20230628,170800,4713759180,19060,19060,19060,19060,0
20230628,170700,4713759180,19060,19060,19060,19060,0
20230628,170600,4713759180,19060,19060,19060,19060,0
20230628,170500,4713759180,19060,19060,19060,19060,0
20230628,170400,4713759180,19060,19060,19060,19060,0
20230628,170300,4713759180,19060,19060,19060,19060,0
20230628,170200,4713759180,19060,19060,19060,19060,0
20230628,170100,4713759180,19060,19060,19060,19060,0
20230628,170000,4713759180,19060,19060,19060,19060,0
20230628,165900,4713759180,19060,19060,19060,19060,0
20230628,165800,4713759180,19060,19060,19060,19060,0
20230628,165700,4713759180,19060,19060,19060,19060,0
20230628,165600,4713759180,19060,19060,19060,19060,0
20230628,165500,4713759180,19060,19060,19060,19060,0
20230628,165400,4713759180,19060,19060,19060,19060,0
20230628,165300,4713759180,19060,19060,19060,19060,0
20230628,165200,4713759180,19060,19060,19060,19060,0
20230628,165100,4713759180,19060,19060,19060,19060,0
20230628,165000,4713759180,19060,19060,19060,19060,0
20230628,164900,4713759180,19060,19060,19060,19060,4191
20230628,164800,4713759180,19060,19060,19060,19060,0
20230628,164700,4713759180,19060,19060,19060,19060,0
20230628,164600,4713759180,19060,19060,19060,19060,0
20230628,164500,4713759180,19060,19060,19060,19060,0
20230628,164400,4713759180,19060,19060,19060,19060,0
20230628,164300,4713759180,19060,19060,19060,19060,0
20230628,164200,4713759180,19060,19060,19060,19060,0
20230628,164100,4713759180,19060,19060,19060,19060,0
20230628,164000,4713759180,19060,19060,19060,19060,0
20230628,163900,4713759180,19060,19060,19060,19060,0
20230628,163800,4713759180,19060,19060,19060,19060,0
20230628,163700,4713759180,19060,19060,19060,19060,0
20230628,163600,4713759180,19060,19060,19060,19060,0
20230628,163500,4713759180,19060,19060,19060,19060,0
20230628,163400,4713759180,19060,19060,19060,19060,0
20230628,163300,4713759180,19060,19060,19060,19060,0
20230628,163200,4713759180,19060,19060,19060,19060,0
20230628,163100,4713759180,19060,19060,19060,19060,0
20230628,163000,4713759180,19060,19060,19060,19060,0
20230628,162900,4713759180,19060,19060,19060,19060,0
20230628,162800,4713759180,19060,19060,19060,19060,0
20230628,162700,4713759180,19060,19060,19060,19060,0
20230628,162600,4713759180,19060,19060,19060,19060,0
20230628,162500,4713759180,19060,19060,19060,19060,0
20230628,162400,4713759180,19060,19060,19060,19060,0
20230628,162300,4713759180,19060,19060,19060,19060,0
20230628,162200,4713759180,19060,19060,19060,19060,0
20230628,162100,4713759180,19060,19060,19060,19060,0
20230628,162000,4713759180,19060,19060,19060,19060,0
20230628,161900,4713759180,19060,19060,19060,19060,4191
20230628,161800,4713759180,19060,19060,19060,19060,0
20230628,161700,4713759180,19060,19060,19060,19060,0
20230628,161600,4713759180,19060,19060,19060,19060,0
20230628,161500,4713759180,19060,19060,19060,19060,0
20230628,161400,4713759180,19060,19060,19060,19060,0
20230628,161300,4713759180,19060,19060,19060,19060,0
20230628,161200,4713759180,19060,19060,19060,19060,0
20230628,161100,4713759180,19060,19060,19060,19060,0
20230628,161000,4713759180,19060,19060,19060,19060,0
20230628,160900,4713759180,19060,19060,19060,19060,0
20230628,160800,4713759180,19060,19060,19060,19060,0
20230628,160700,4713759180,19060,19060,19060,19060,0
20230628,160600,4713759180,19060,19060,19060,19060,0
20230628,160500,4713759180,19060,19060,19060,19060,0
20230628,160400,4713759180,19060,19060,19060,19060,0
20230628,160300,4713759180,19060,19060,19060,19060,0
20230628,160200,4713759180,19060,19060,19060,19060,0
20230628,160100,4713759180,19060,19060,19060,19060,0
20230628,160000,4713759180,19060,19060,19060,19060,0
20230628,155900,4713759180,19060,19060,19060,19060,0
20230628,155800,4713759180,19060,19060,19060,19060,0
20230628,155700,4713759180,19060,19060,19060,19060,0
20230628,155600,4713759180,19060,19060,19060,19060,0
20230628,155500,4713759180,19060,19060,19060,19060,0
20230628,155400,4713759180,19060,19060,19060,19060,0
20230628,155300,4713759180,19060,19060,19060,19060,0
20230628,155200,4713759180,19060,19060,19060,19060,0
20230628,155100,4713759180,19060,19060,19060,19060,0
20230628,155000,4713759180,19060,19060,19060,19060,0
20230628,154900,4713759180,19060,19060,19060,19060,4191
20230628,154800,4713759180,19060,19060,19060,19060,0
20230628,154700,4713759180,19060,19060,19060,19060,0
20230628,154600,4713759180,19060,19060,19060,19060,0
20230628,154500,4713759180,19060,19060,19060,19060,0
20230628,154400,4713759180,19060,19060,19060,19060,0
20230628,154300,4713759180,19060,19060,19060,19060,0
20230628,154200,4713759180,19060,19060,19060,19060,0
20230628,154100,4713759180,19060,19060,19060,19060,0
20230628,154000,4713759180,19060,19060,19060,19060,0
20230628,153900,4713759180,19060,19060,19060,19060,0
20230628,153800,4713759180,19060,19060,19060,19060,0
20230628,153700,4713759180,19060,19060,19060,19060,0
20230628,153600,4713759180,19060,19060,19060,19060,0
20230628,153500,4713759180,19060,19060,19060,19060,0
20230628,153400,4713759180,19060,19060,19060,19060,0
20230628,153300,4713759180,19060,19060,19060,19060,0
20230628,153200,4713759180,19060,19060,19060,19060,0
20230628,153100,4713759180,19060,19060,19060,19060,0
20230628,153000,4713759180,19060,19060,19060,19060,4191
20230628,152900,4633878720,19100,19100,19100,19100,0
20230628,152800,4633878720,19100,19100,19100,19100,0
20230628,152700,4633878720,19100,19100,19100,19100,0
20230628,152600,4633878720,19100,19100,19100,19100,0
20230628,152500,4633878720,19100,19100,19100,19100,0
20230628,152400,4633878720,19100,19100,19100,19100,0
20230628,152300,4633878720,19100,19100,19100,19100,0
20230628,152200,4633878720,19100,19100,19100,19100,0
20230628,152100,4633878720,19100,19100,19100,19100,0
20230628,152000,4633878720,19100,19100,19100,19100,0
20230628,151900,4633878720,19100,19080,19100,19060,2148
20230628,151800,4592906500,19080,19100,19100,19080,3108
20230628,151700,4533577340,19100,19110,19110,19100,206
20230628,151600,4529642470,19110,19110,19110,19100,310
20230628,151500,4523721150,19100,19100,19110,19100,1332
20230628,151400,4498279430,19110,19110,19120,19110,70
20230628,151300,4496941700,19110,19110,19120,19110,950
20230628,151200,4478787180,19110,19120,19130,19110,169
20230628,151100,4475556190,19120,19100,19120,19100,1083
20230628,151000,4454858470,19100,19110,19110,19100,673
20230628,150900,4442003860,19100,19110,19110,19100,67
20230628,150800,4440724090,19100,19110,19110,19100,205
20230628,150700,4436806710,19110,19110,19110,19100,415
20230628,150600,4428878780,19110,19100,19110,19100,170
20230628,150500,4425630230,19100,19100,19110,19090,451
20230628,150400,4417019110,19100,19100,19100,19090,418
20230628,150300,4409037960,19100,19100,19100,19090,728
20230628,150200,4395135140,19100,19090,19100,19080,1438
20230628,150100,4367688380,19100,19100,19100,19090,2288
20230628,150000,4323999290,19110,19100,19110,19100,392
20230628,145900,4316511370,19100,19110,19110,19100,280
20230628,145800,4311163350,19110,19100,19110,19100,457
20230628,145700,4302433330,19110,19100,19110,19100,593
20230628,145600,4291106220,19100,19110,19110,19100,1682
20230628,145500,4258979920,19110,19100,19110,19100,505
20230628,145400,4249334070,19110,19110,19110,19100,415
20230628,145300,4241405930,19100,19110,19110,19100,179
20230628,145200,4237986900,19100,19110,19110,19100,381
20230628,145100,4230706220,19110,19120,19120,19110,817
20230628,145000,4215092580,19110,19110,19120,19110,347
20230628,144900,4208461390,19110,19110,19120,19110,294
20230628,144800,4202842910,19120,19120,19120,19110,129
20230628,144700,4200377450,19120,19120,19120,19110,173
20230628,144600,4197071390,19120,19110,19120,19110,204
20230628,144500,4193172930,19110,19120,19120,19110,373
20230628,144400,4186042350,19120,19110,19120,19110,343
20230628,144300,4179487360,19110,19120,19120,19110,1438
20230628,144200,4151998060,19130,19130,19130,19130,513
20230628,144100,4142184370,19130,19160,19160,19130,842
20230628,144000,4126070260,19160,19150,19160,19150,776
20230628,143900,4111204240,19150,19140,19150,19140,563
20230628,143800,4100422820,19140,19140,19140,19130,280
20230628,143700,4095063790,19140,19140,19140,19130,419
20230628,143600,4087044330,19140,19140,19140,19140,271
20230628,143500,4081857390,19140,19140,19140,19130,346
20230628,143400,4075235120,19140,19140,19140,19140,5
20230628,143300,4075139420,19140,19140,19140,19140,3
20230628,143200,4075082000,19130,19130,19140,19130,108
20230628,143100,4073015750,19140,19130,19140,19130,49
20230628,143000,4072078370,19140,19140,19140,19140,1
20230628,142900,4072059230,19130,19130,19130,19120,135
20230628,142800,4069477180,19130,19130,19130,19120,223
20230628,142700,4065212780,19120,19130,19130,19120,145
20230628,142600,4062439960,19130,19140,19140,19130,212
20230628,142500,4058384200,19130,19140,19140,19130,897
20230628,142400,4041224540,19130,19130,19130,19130,225
20230628,142300,4036920290,19140,19140,19140,19130,245
20230628,142200,4032231160,19140,19140,19140,19140,115
20230628,142100,4030030060,19140,19140,19140,19140,111
20230628,142000,4027905520,19140,19150,19150,19140,276
20230628,141900,4022622290,19150,19140,19150,19140,100
20230628,141800,4020708080,19140,19150,19150,19140,63
20230628,141700,4019501980,19150,19140,19150,19140,525
20230628,141600,4009450880,19150,19160,19160,19150,59
20230628,141500,4008320790,19150,19150,19150,19150,0
20230628,141400,4008320790,19150,19160,19160,19150,22
20230628,141300,4007899440,19160,19160,19160,19150,75
20230628,141200,4006462660,19140,19150,19150,19140,6
20230628,141100,4006347800,19140,19150,19150,19140,20
20230628,141000,4005964970,19150,19150,19150,19140,151
20230628,140900,4003073930,19150,19140,19150,19140,468
20230628,140800,3994113630,19150,19140,19150,19140,29
20230628,140700,3993558550,19150,19130,19150,19130,520
20230628,140600,3983600570,19130,19140,19140,19130,193
20230628,140500,3979908470,19130,19130,19140,19130,395
20230628,140400,3972352110,19130,19130,19130,19130,27
20230628,140300,3971835600,19120,19120,19120,19120,241
20230628,140200,3967227680,19120,19130,19130,19120,441
20230628,140100,3958792230,19130,19150,19150,19130,196
20230628,140000,3955040680,19150,19150,19150,19150,1
20230628,135900,3955021530,19140,19130,19140,19130,262
20230628,135800,3950008020,19140,19130,19140,19130,364
20230628,135700,3943044640,19120,19120,19130,19120,515
20230628,135600,3933197820,19130,19120,19130,19120,19
20230628,135500,3932834530,19120,19130,19130,19120,254
20230628,135400,3927978030,19130,19120,19130,19120,300
20230628,135300,3922241830,19120,19130,19130,19120,32
20230628,135200,3921629860,19130,19130,19130,19130,302
20230628,135100,3915852600,19130,19120,19130,19120,117
20230628,135000,3913614950,19120,19120,19120,19120,363
20230628,134900,3906674390,19130,19120,19130,19110,336
20230628,134800,3900251220,19120,19130,19130,19120,103
20230628,134700,3898281440,19120,19130,19130,19120,18
20230628,134600,3897937270,19130,19130,19130,19130,5
20230628,134500,3897841620,19130,19120,19130,19120,133
20230628,134400,3895297930,19120,19120,19120,19110,445
20230628,134300,3886790230,19120,19120,19120,19120,5
20230628,134200,3886694630,19120,19120,19120,19120,33
20230628,134100,3886063670,19120,19120,19120,19110,333
20230628,134000,3879699880,19120,19110,19120,19110,389
20230628,133900,3872265830,19120,19120,19120,19110,67
20230628,133800,3870984810,19120,19130,19130,19120,181
20230628,133700,3867524030,19120,19120,19120,19120,144
20230628,133600,3864770750,19130,19130,19130,19130,26
20230628,133500,3864273370,19120,19110,19120,19110,945
20230628,133400,3846213250,19120,19110,19120,19110,16
20230628,133300,3845907380,19120,19110,19120,19110,46
20230628,133200,3845027960,19110,19120,19120,19110,699
20230628,133100,3831668310,19120,19120,19120,19120,437
20230628,133000,3823312870,19120,19120,19120,19120,212
20230628,132900,3819259430,19120,19110,19120,19110,904
20230628,132800,3801983120,19120,19120,19120,19120,362
20230628,132700,3795061680,19110,19120,19120,19110,50
20230628,132600,3794105690,19120,19130,19130,19120,136
20230628,132500,3791505350,19120,19120,19130,19110,749
20230628,132400,3777186920,19130,19130,19130,19120,318
20230628,132300,3771105580,19130,19110,19130,19110,112
20230628,132200,3768964260,19120,19130,19130,19110,463
20230628,132100,3760112200,19140,19120,19140,19110,1826
20230628,132000,3725211650,19140,19120,19140,19110,1697
20230628,131900,3692775520,19120,19130,19130,19120,450
20230628,131800,3684171510,19120,19140,19140,19120,304
20230628,131700,3678356700,19130,19130,19130,19130,17
20230628,131600,3678031490,19150,19150,19150,19150,21
20230628,131500,3677629340,19120,19120,19120,19120,165
20230628,131400,3674474540,19130,19150,19150,19130,306
20230628,131300,3668620360,19120,19140,19140,19120,549
20230628,131200,3658122380,19150,19140,19150,19130,877
20230628,131100,3641344590,19140,19150,19150,19140,98
20230628,131000,3639468280,19150,19150,19150,19140,67
20230628,130900,3638185380,19140,19140,19140,19140,14
20230628,130800,3637917420,19140,19140,19150,19140,386
20230628,130700,3630529360,19150,19140,19150,19140,369
20230628,130600,3623465990,19140,19150,19150,19140,6
20230628,130500,3623351140,19150,19150,19150,19140,27
20230628,130400,3622834310,19150,19150,19150,19150,37
20230628,130300,3622125760,19140,19150,19150,19140,290
20230628,130200,3616573760,19130,19140,19140,19130,717
20230628,130100,3602850510,19150,19140,19150,19140,203
20230628,130000,3598963360,19150,19150,19150,19150,1
20230628,125900,3598944210,19150,19150,19150,19150,205
20230628,125800,3595018460,19170,19180,19180,19170,43
20230628,125700,3594193930,19180,19180,19190,19170,68
20230628,125600,3592890010,19170,19180,19180,19170,107
20230628,125500,3590838750,19190,19190,19190,19180,79
20230628,125400,3589322790,19190,19180,19190,19180,20
20230628,125300,3588939110,19170,19160,19180,19160,1018
20230628,125200,3569425680,19160,19150,19160,19150,176
20230628,125100,3566055270,19150,19160,19160,19150,173
20230628,125000,3562741200,19160,19160,19160,19160,99
20230628,124900,3560844360,19160,19170,19170,19160,363
20230628,124800,3553885750,19160,19160,19160,19150,142
20230628,124700,3551165040,19150,19140,19150,19140,561
20230628,124600,3540425070,19140,19140,19140,19130,53
20230628,124500,3539410670,19140,19120,19140,19120,155
20230628,124400,3536446970,19140,19120,19140,19120,49
20230628,124300,3535510010,19130,19140,19140,19120,477
20230628,124200,3526389070,19140,19130,19140,19130,153
20230628,124100,3523461980,19130,19140,19140,19120,106
20230628,124000,3521434240,19140,19140,19140,19140,22
20230628,123900,3521013160,19140,19130,19150,19120,124
20230628,123800,3518640580,19140,19140,19140,19140,29
20230628,123700,3518085520,19150,19140,19150,19140,92
20230628,123600,3516324630,19140,19130,19160,19130,144
20230628,123500,3513568420,19130,19120,19130,19120,546
20230628,123400,3503123850,19110,19120,19120,19110,822
20230628,123300,3487408230,19130,19130,19130,19120,108
20230628,123200,3485342990,19130,19130,19130,19120,61
20230628,123100,3484176530,19130,19120,19130,19120,64
20230628,123000,3482952840,19130,19130,19130,19130,54
20230628,122900,3481919820,19130,19120,19130,19120,120
20230628,122800,3479625400,19120,19130,19130,19120,97
20230628,122700,3477770710,19130,19130,19130,19120,521
20230628,122600,3467808980,19130,19130,19130,19120,117
20230628,122500,3465570990,19130,19130,19130,19120,191
20230628,122400,3461918660,19130,19130,19130,19130,22
20230628,122300,3461497800,19120,19120,19130,19120,78
20230628,122200,3460006420,19130,19120,19130,19120,66
20230628,122100,3458744450,19130,19130,19130,19130,36
20230628,122000,3458055770,19130,19120,19130,19120,22
20230628,121900,3457635080,19130,19130,19130,19130,67
20230628,121800,3456353370,19130,19130,19130,19130,54
20230628,121700,3455320350,19130,19130,19130,19130,151
20230628,121600,3452431720,19130,19130,19130,19130,10
20230628,121500,3452240420,19120,19130,19130,19120,45
20230628,121400,3451379990,19120,19120,19130,19120,152
20230628,121300,3448472750,19120,19120,19120,19120,131
20230628,121200,3445968030,19130,19130,19130,19120,248
20230628,121100,3441226240,19140,19130,19140,19130,33
20230628,121000,3440594760,19130,19130,19130,19130,3
20230628,120900,3440537370,19120,19120,19120,19120,505
20230628,120800,3430881770,19120,19140,19140,19120,26
20230628,120700,3430384270,19110,19120,19120,19110,1484
20230628,120600,3402024720,19120,19120,19120,19120,855
20230628,120500,3385677120,19120,19130,19140,19120,802
20230628,120400,3370335340,19130,19140,19140,19130,41
20230628,120300,3369550770,19140,19140,19140,19140,76
20230628,120200,3368096130,19140,19130,19140,19130,64
20230628,120100,3366871360,19130,19140,19140,19130,33
20230628,120000,3366240060,19140,19140,19140,19140,67
20230628,115900,3364957680,19130,19140,19140,19130,65
20230628,115800,3363714020,19140,19130,19140,19130,6
20230628,115700,3363599220,19130,19140,19140,19130,138
20230628,115600,3360959270,19130,19130,19130,19130,231
20230628,115500,3356540240,19120,19120,19130,19120,695
20230628,115400,3343251240,19120,19150,19150,19120,1576
20230628,115300,3313095500,19160,19160,19160,19150,113
20230628,115200,3310931520,19160,19160,19160,19150,38
20230628,115100,3310203610,19160,19150,19160,19150,32
20230628,115000,3309590610,19160,19160,19160,19160,1
20230628,114900,3309571450,19160,19160,19170,19160,2022
20230628,114800,3270829740,19150,19160,19160,19150,72
20230628,114700,3269450420,19160,19160,19160,19160,53
20230628,114600,3268434940,19160,19150,19170,19150,125
20230628,114500,3266040760,19170,19160,19170,19150,62
20230628,114400,3264852440,19150,19140,19150,19130,107
20230628,114300,3262803720,19140,19150,19150,19140,29
20230628,114200,3262248460,19130,19150,19150,19130,31
20230628,114100,3261655380,19150,19150,19150,19150,471
20230628,114000,3252635730,19150,19170,19170,19150,537
20230628,113900,3242351460,19170,19170,19170,19170,54
20230628,113800,3241316280,19170,19170,19170,19170,17
20230628,113700,3240990390,19170,19170,19170,19150,826
20230628,113600,3225166910,19170,19170,19170,19170,3
20230628,113500,3225109400,19170,19170,19170,19170,0
20230628,113400,3225109400,19170,19180,19180,19160,146
20230628,113300,3222310290,19170,19160,19180,19160,158
20230628,113200,3219281410,19180,19160,19180,19150,502
20230628,113100,3209667580,19150,19130,19180,19130,1177
20230628,113000,3187147410,19130,19130,19140,19130,299
20230628,112900,3181427330,19130,19180,19180,19120,2521
20230628,112800,3133172620,19180,19170,19180,19160,491
20230628,112700,3123760830,19170,19170,19170,19170,183
20230628,112600,3120252720,19180,19170,19180,19160,151
20230628,112500,3117357540,19160,19170,19180,19160,118
20230628,112400,3115095190,19180,19160,19180,19150,78
20230628,112300,3113600870,19150,19150,19150,19150,0
20230628,112200,3113600870,19150,19190,19190,19150,77
20230628,112100,3112125920,19190,19180,19190,19130,410
20230628,112000,3104263630,19180,19140,19180,19130,254
20230628,111900,3099402600,19130,19130,19130,19120,587
20230628,111800,3088173960,19130,19130,19180,19130,1519
20230628,111700,3059114520,19130,19130,19140,19130,1327
20230628,111600,3033720920,19130,19150,19150,19130,1088
20230628,111500,3012905060,19180,19140,19180,19130,740
20230628,111400,2998746450,19140,19160,19160,19140,378
20230628,111300,2991509760,19180,19200,19200,19180,67
20230628,111200,2990223460,19200,19130,19200,19130,22
20230628,111100,2989801130,19130,19140,19140,19130,376
20230628,111000,2982604730,19120,19150,19150,19120,1115
20230628,110900,2961272330,19130,19210,19210,19130,2427
20230628,110800,2914770880,19200,19230,19230,19200,263
20230628,110700,2909718190,19240,19230,19240,19230,286
20230628,110600,2904215730,19240,19220,19240,19220,303
20230628,110500,2898387330,19230,19210,19240,19210,248
20230628,110400,2893618860,19210,19210,19210,19190,185
20230628,110300,2890065350,19240,19170,19240,19170,1050
20230628,110200,2869891480,19180,19180,19190,19180,1221
20230628,110100,2846472480,19180,19200,19200,19180,964
20230628,110000,2827978470,19190,19200,19200,19190,136
20230628,105900,2825368470,19200,19190,19200,19190,308
20230628,105800,2819457720,19190,19200,19200,19190,311
20230628,105700,2813489590,19200,19190,19200,19190,634
20230628,105600,2801322290,19180,19190,19190,19170,376
20230628,105500,2794110690,19190,19210,19210,19190,733
20230628,105400,2780042300,19210,19210,19210,19200,881
20230628,105300,2763126290,19210,19210,19220,19200,2201
20230628,105200,2720850130,19220,19240,19240,19220,563
20230628,105100,2710026800,19230,19230,19230,19220,496
20230628,105000,2700491790,19230,19230,19230,19230,601
20230628,104900,2688934560,19230,19230,19230,19230,517
20230628,104800,2678992650,19230,19250,19250,19230,2139
20230628,104700,2637840670,19260,19260,19260,19250,303
20230628,104600,2632007700,19260,19270,19270,19250,356
20230628,104500,2625151210,19260,19280,19290,19260,184
20230628,104400,2621605170,19290,19310,19310,19290,1479
20230628,104300,2593061800,19300,19320,19320,19300,2553
20230628,104200,2543762090,19330,19330,19330,19320,174
20230628,104100,2540399860,19340,19340,19340,19320,361
20230628,104000,2533422210,19350,19360,19360,19340,1512
20230628,103900,2504168220,19370,19390,19390,19360,2206
20230628,103800,2461436760,19380,19380,19390,19380,299
20230628,103700,2455642100,19370,19360,19380,19360,2533
20230628,103600,2406583550,19370,19370,19370,19360,225
20230628,103500,2402226350,19360,19370,19370,19360,711
20230628,103400,2388454350,19370,19380,19380,19370,750
20230628,103300,2373920430,19380,19390,19400,19360,2388
20230628,103200,2327648600,19400,19390,19410,19390,2607
20230628,103100,2277056600,19390,19370,19410,19360,1663
20230628,103000,2244844250,19430,19470,19490,19360,10643
20230628,102900,2038086360,19470,19390,19470,19380,6720
20230628,102800,1907617680,19380,19360,19390,19350,6536
20230628,102700,1780961330,19350,19330,19370,19310,4418
20230628,102600,1695455860,19310,19310,19340,19300,3052
20230628,102500,1636506810,19300,19310,19310,19300,3674
20230628,102400,1565567420,19300,19290,19310,19260,3663
20230628,102300,1494875910,19260,19250,19290,19250,927
20230628,102200,1477005780,19260,19250,19260,19240,1437
20230628,102100,1449342780,19250,19250,19250,19240,3363
20230628,102000,1384625030,19240,19250,19250,19240,1472
20230628,101900,1356290570,19240,19270,19270,19240,1532
20230628,101800,1326794660,19240,19270,19280,19220,1166
20230628,101700,1304331420,19220,19190,19280,19190,3189
20230628,101600,1242951410,19180,19150,19180,19150,1429
20230628,101500,1215559850,19150,19160,19160,19150,1542
20230628,101400,1186029590,19160,19160,19160,19150,1443
20230628,101300,1158392770,19160,19150,19160,19150,176
20230628,101200,1155021620,19160,19150,19160,19150,644
20230628,101100,1142687580,19150,19140,19150,19140,56
20230628,101000,1141615660,19150,19140,19150,19120,559
20230628,100900,1130921660,19140,19150,19150,19140,132
20230628,100800,1128394910,19150,19140,19150,19140,413
20230628,100700,1120489940,19140,19130,19150,19130,64
20230628,100600,1119265220,19130,19130,19140,19120,322
20230628,100500,1113106390,19120,19140,19140,19120,659
20230628,100400,1100499660,19140,19130,19140,19130,60
20230628,100300,1099351800,19120,19130,19140,19120,268
20230628,100200,1094225770,19130,19120,19130,19120,191
20230628,100100,1090571960,19120,19120,19120,19120,867
20230628,100000,1073994920,19130,19150,19150,19130,507
20230628,095900,1064294150,19140,19150,19150,19140,16
20230628,095800,1063987810,19140,19150,19150,19140,12
20230628,095700,1063758020,19130,19170,19170,19130,837
20230628,095600,1047735210,19140,19130,19140,19130,251
20230628,095500,1042932180,19130,19120,19130,19120,578
20230628,095400,1031879720,19120,19130,19130,19120,1063
20230628,095300,1011548920,19140,19140,19140,19140,192
20230628,095200,1007874040,19170,19170,19170,19170,47
20230628,095100,1006973050,19170,19160,19170,19130,177
20230628,095000,1003584420,19130,19130,19170,19130,3
20230628,094900,1003526990,19120,19150,19170,19120,258
20230628,094800,998593020,19150,19150,19150,19150,48
20230628,094700,997673820,19150,19140,19160,19120,2279
20230628,094600,954058460,19140,19140,19150,19140,543
20230628,094500,943665330,19150,19150,19150,19150,667
20230628,094400,930892280,19150,19160,19160,19150,891
20230628,094300,913822400,19160,19170,19170,19160,662
20230628,094200,901136620,19170,19170,19180,19170,380
20230628,094100,893849520,19170,19170,19180,19170,172
20230628,094000,890552060,19170,19170,19170,19160,177
20230628,093900,887159660,19170,19180,19190,19170,540
20230628,093800,876804300,19180,19190,19190,19180,307
20230628,093700,870914820,19180,19160,19180,19150,336
20230628,093600,864473330,19150,19180,19180,19150,1468
20230628,093500,836329010,19180,19190,19190,19180,22
20230628,093400,835906840,19190,19190,19200,19180,452
20230628,093300,827232190,19180,19230,19230,19180,150
20230628,093200,824355100,19240,19240,19250,19240,277
20230628,093100,819024390,19240,19240,19240,19180,772
20230628,093000,804186980,19240,19260,19260,19240,1530
20230628,092900,774732100,19260,19250,19260,19250,335
20230628,092800,768281210,19250,19260,19270,19250,289
20230628,092700,762714920,19230,19230,19270,19220,670
20230628,092600,749823060,19220,19170,19220,19170,881
20230628,092500,732911800,19170,19120,19170,19120,1237
20230628,092400,709214890,19120,19110,19120,19110,1513
20230628,092300,680301360,19110,19130,19130,19110,1160
20230628,092200,658123670,19130,19150,19150,19120,1993
20230628,092100,619991060,19140,19150,19150,19130,725
20230628,092000,606114670,19150,19150,19150,19150,503
20230628,091900,596482220,19150,19160,19160,19150,533
20230628,091800,586275040,19160,19160,19170,19160,210
20230628,091700,582251400,19160,19160,19160,19150,543
20230628,091600,571847570,19170,19160,19170,19150,1652
20230628,091500,540198390,19160,19180,19180,19160,925
20230628,091400,522466560,19190,19190,19190,19180,1282
20230628,091300,497868190,19190,19180,19190,19170,932
20230628,091200,479994150,19180,19200,19200,19170,1042
20230628,091100,460002660,19200,19220,19220,19200,1652
20230628,091000,428266230,19220,19270,19270,19220,1117
20230628,090900,406765540,19280,19290,19290,19270,612
20230628,090800,394969150,19270,19280,19290,19270,514
20230628,090700,385063680,19270,19300,19300,19270,714
20230628,090600,371297060,19300,19320,19340,19290,3330
20230628,090500,307005200,19320,19310,19340,19310,2121
20230628,090400,266027720,19310,19330,19330,19310,295
20230628,090300,260330690,19330,19360,19380,19320,1102
20230628,090200,239007820,19380,19370,19390,19310,4543
20230628,090100,150983240,19370,19340,19380,19310,3305
20230628,090000,86987490,19350,19300,19350,19300,4507