KissMeData/395400/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204900,1095364150,5200,5200,5200,5200,3136
20230628,204800,1095364150,5200,5200,5200,5200,0
20230628,204700,1095364150,5200,5200,5200,5200,0
20230628,204600,1095364150,5200,5200,5200,5200,0
20230628,204500,1095364150,5200,5200,5200,5200,0
20230628,204400,1095364150,5200,5200,5200,5200,0
20230628,204300,1095364150,5200,5200,5200,5200,0
20230628,204200,1095364150,5200,5200,5200,5200,0
20230628,204100,1095364150,5200,5200,5200,5200,0
20230628,204000,1095364150,5200,5200,5200,5200,0
20230628,203900,1095364150,5200,5200,5200,5200,0
20230628,203800,1095364150,5200,5200,5200,5200,0
20230628,203700,1095364150,5200,5200,5200,5200,0
20230628,203600,1095364150,5200,5200,5200,5200,0
20230628,203500,1095364150,5200,5200,5200,5200,0
20230628,203400,1095364150,5200,5200,5200,5200,0
20230628,203300,1095364150,5200,5200,5200,5200,0
20230628,203200,1095364150,5200,5200,5200,5200,0
20230628,203100,1095364150,5200,5200,5200,5200,0
20230628,203000,1095364150,5200,5200,5200,5200,0
20230628,202900,1095364150,5200,5200,5200,5200,0
20230628,202800,1095364150,5200,5200,5200,5200,0
20230628,202700,1095364150,5200,5200,5200,5200,0
20230628,202600,1095364150,5200,5200,5200,5200,0
20230628,202500,1095364150,5200,5200,5200,5200,0
20230628,202400,1095364150,5200,5200,5200,5200,0
20230628,202300,1095364150,5200,5200,5200,5200,0
20230628,202200,1095364150,5200,5200,5200,5200,0
20230628,202100,1095364150,5200,5200,5200,5200,0
20230628,202000,1095364150,5200,5200,5200,5200,0
20230628,201900,1095364150,5200,5200,5200,5200,3136
20230628,201800,1095364150,5200,5200,5200,5200,0
20230628,201700,1095364150,5200,5200,5200,5200,0
20230628,201600,1095364150,5200,5200,5200,5200,0
20230628,201500,1095364150,5200,5200,5200,5200,0
20230628,201400,1095364150,5200,5200,5200,5200,0
20230628,201300,1095364150,5200,5200,5200,5200,0
20230628,201200,1095364150,5200,5200,5200,5200,0
20230628,201100,1095364150,5200,5200,5200,5200,0
20230628,201000,1095364150,5200,5200,5200,5200,0
20230628,200900,1095364150,5200,5200,5200,5200,0
20230628,200800,1095364150,5200,5200,5200,5200,0
20230628,200700,1095364150,5200,5200,5200,5200,0
20230628,200600,1095364150,5200,5200,5200,5200,0
20230628,200500,1095364150,5200,5200,5200,5200,0
20230628,200400,1095364150,5200,5200,5200,5200,0
20230628,200300,1095364150,5200,5200,5200,5200,0
20230628,200200,1095364150,5200,5200,5200,5200,0
20230628,200100,1095364150,5200,5200,5200,5200,0
20230628,200000,1095364150,5200,5200,5200,5200,0
20230628,195900,1095364150,5200,5200,5200,5200,0
20230628,195800,1095364150,5200,5200,5200,5200,0
20230628,195700,1095364150,5200,5200,5200,5200,0
20230628,195600,1095364150,5200,5200,5200,5200,0
20230628,195500,1095364150,5200,5200,5200,5200,0
20230628,195400,1095364150,5200,5200,5200,5200,0
20230628,195300,1095364150,5200,5200,5200,5200,0
20230628,195200,1095364150,5200,5200,5200,5200,0
20230628,195100,1095364150,5200,5200,5200,5200,0
20230628,195000,1095364150,5200,5200,5200,5200,0
20230628,194900,1095364150,5200,5200,5200,5200,3136
20230628,194800,1095364150,5200,5200,5200,5200,0
20230628,194700,1095364150,5200,5200,5200,5200,0
20230628,194600,1095364150,5200,5200,5200,5200,0
20230628,194500,1095364150,5200,5200,5200,5200,0
20230628,194400,1095364150,5200,5200,5200,5200,0
20230628,194300,1095364150,5200,5200,5200,5200,0
20230628,194200,1095364150,5200,5200,5200,5200,0
20230628,194100,1095364150,5200,5200,5200,5200,0
20230628,194000,1095364150,5200,5200,5200,5200,0
20230628,193900,1095364150,5200,5200,5200,5200,0
20230628,193800,1095364150,5200,5200,5200,5200,0
20230628,193700,1095364150,5200,5200,5200,5200,0
20230628,193600,1095364150,5200,5200,5200,5200,0
20230628,193500,1095364150,5200,5200,5200,5200,0
20230628,193400,1095364150,5200,5200,5200,5200,0
20230628,193300,1095364150,5200,5200,5200,5200,0
20230628,193200,1095364150,5200,5200,5200,5200,0
20230628,193100,1095364150,5200,5200,5200,5200,0
20230628,193000,1095364150,5200,5200,5200,5200,0
20230628,192900,1095364150,5200,5200,5200,5200,0
20230628,192800,1095364150,5200,5200,5200,5200,0
20230628,192700,1095364150,5200,5200,5200,5200,0
20230628,192600,1095364150,5200,5200,5200,5200,0
20230628,192500,1095364150,5200,5200,5200,5200,0
20230628,192400,1095364150,5200,5200,5200,5200,0
20230628,192300,1095364150,5200,5200,5200,5200,0
20230628,192200,1095364150,5200,5200,5200,5200,0
20230628,192100,1095364150,5200,5200,5200,5200,0
20230628,192000,1095364150,5200,5200,5200,5200,0
20230628,191900,1095364150,5200,5200,5200,5200,3136
20230628,191800,1095364150,5200,5200,5200,5200,0
20230628,191700,1095364150,5200,5200,5200,5200,0
20230628,191600,1095364150,5200,5200,5200,5200,0
20230628,191500,1095364150,5200,5200,5200,5200,0
20230628,191400,1095364150,5200,5200,5200,5200,0
20230628,191300,1095364150,5200,5200,5200,5200,0
20230628,191200,1095364150,5200,5200,5200,5200,0
20230628,191100,1095364150,5200,5200,5200,5200,0
20230628,191000,1095364150,5200,5200,5200,5200,0
20230628,190900,1095364150,5200,5200,5200,5200,0
20230628,190800,1095364150,5200,5200,5200,5200,0
20230628,190700,1095364150,5200,5200,5200,5200,0
20230628,190600,1095364150,5200,5200,5200,5200,0
20230628,190500,1095364150,5200,5200,5200,5200,0
20230628,190400,1095364150,5200,5200,5200,5200,0
20230628,190300,1095364150,5200,5200,5200,5200,0
20230628,190200,1095364150,5200,5200,5200,5200,0
20230628,190100,1095364150,5200,5200,5200,5200,0
20230628,190000,1095364150,5200,5200,5200,5200,0
20230628,185900,1095364150,5200,5200,5200,5200,0
20230628,185800,1095364150,5200,5200,5200,5200,0
20230628,185700,1095364150,5200,5200,5200,5200,0
20230628,185600,1095364150,5200,5200,5200,5200,0
20230628,185500,1095364150,5200,5200,5200,5200,0
20230628,185400,1095364150,5200,5200,5200,5200,0
20230628,185300,1095364150,5200,5200,5200,5200,0
20230628,185200,1095364150,5200,5200,5200,5200,0
20230628,185100,1095364150,5200,5200,5200,5200,0
20230628,185000,1095364150,5200,5200,5200,5200,0
20230628,184900,1095364150,5200,5200,5200,5200,3136
20230628,184800,1095364150,5200,5200,5200,5200,0
20230628,184700,1095364150,5200,5200,5200,5200,0
20230628,184600,1095364150,5200,5200,5200,5200,0
20230628,184500,1095364150,5200,5200,5200,5200,0
20230628,184400,1095364150,5200,5200,5200,5200,0
20230628,184300,1095364150,5200,5200,5200,5200,0
20230628,184200,1095364150,5200,5200,5200,5200,0
20230628,184100,1095364150,5200,5200,5200,5200,0
20230628,184000,1095364150,5200,5200,5200,5200,0
20230628,183900,1095364150,5200,5200,5200,5200,0
20230628,183800,1095364150,5200,5200,5200,5200,0
20230628,183700,1095364150,5200,5200,5200,5200,0
20230628,183600,1095364150,5200,5200,5200,5200,0
20230628,183500,1095364150,5200,5200,5200,5200,0
20230628,183400,1095364150,5200,5200,5200,5200,0
20230628,183300,1095364150,5200,5200,5200,5200,0
20230628,183200,1095364150,5200,5200,5200,5200,0
20230628,183100,1095364150,5200,5200,5200,5200,0
20230628,183000,1095364150,5200,5200,5200,5200,0
20230628,182900,1095364150,5200,5200,5200,5200,0
20230628,182800,1095364150,5200,5200,5200,5200,0
20230628,182700,1095364150,5200,5200,5200,5200,0
20230628,182600,1095364150,5200,5200,5200,5200,0
20230628,182500,1095364150,5200,5200,5200,5200,0
20230628,182400,1095364150,5200,5200,5200,5200,0
20230628,182300,1095364150,5200,5200,5200,5200,0
20230628,182200,1095364150,5200,5200,5200,5200,0
20230628,182100,1095364150,5200,5200,5200,5200,0
20230628,182000,1095364150,5200,5200,5200,5200,0
20230628,181900,1095364150,5200,5200,5200,5200,3136
20230628,181800,1095364150,5200,5200,5200,5200,0
20230628,181700,1095364150,5200,5200,5200,5200,0
20230628,181600,1095364150,5200,5200,5200,5200,0
20230628,181500,1095364150,5200,5200,5200,5200,0
20230628,181400,1095364150,5200,5200,5200,5200,0
20230628,181300,1095364150,5200,5200,5200,5200,0
20230628,181200,1095364150,5200,5200,5200,5200,0
20230628,181100,1095364150,5200,5200,5200,5200,0
20230628,181000,1095364150,5200,5200,5200,5200,0
20230628,180900,1095364150,5200,5200,5200,5200,0
20230628,180800,1095364150,5200,5200,5200,5200,0
20230628,180700,1095364150,5200,5200,5200,5200,0
20230628,180600,1095364150,5200,5200,5200,5200,0
20230628,180500,1095364150,5200,5200,5200,5200,0
20230628,180400,1095364150,5200,5200,5200,5200,0
20230628,180300,1095364150,5200,5200,5200,5200,0
20230628,180200,1095364150,5200,5200,5200,5200,0
20230628,180100,1095364150,5200,5200,5200,5200,0
20230628,180000,1095364150,5200,5200,5200,5200,0
20230628,175900,1095364150,5200,5200,5200,5200,0
20230628,175800,1095364150,5200,5200,5200,5200,0
20230628,175700,1095364150,5200,5200,5200,5200,0
20230628,175600,1095364150,5200,5200,5200,5200,0
20230628,175500,1095364150,5200,5200,5200,5200,0
20230628,175400,1095364150,5200,5200,5200,5200,0
20230628,175300,1095364150,5200,5200,5200,5200,0
20230628,175200,1095364150,5200,5200,5200,5200,0
20230628,175100,1095364150,5200,5200,5200,5200,0
20230628,175000,1095364150,5200,5200,5200,5200,0
20230628,174900,1095364150,5200,5200,5200,5200,3136
20230628,174800,1095364150,5200,5200,5200,5200,0
20230628,174700,1095364150,5200,5200,5200,5200,0
20230628,174600,1095364150,5200,5200,5200,5200,0
20230628,174500,1095364150,5200,5200,5200,5200,0
20230628,174400,1095364150,5200,5200,5200,5200,0
20230628,174300,1095364150,5200,5200,5200,5200,0
20230628,174200,1095364150,5200,5200,5200,5200,0
20230628,174100,1095364150,5200,5200,5200,5200,0
20230628,174000,1095364150,5200,5200,5200,5200,0
20230628,173900,1095364150,5200,5200,5200,5200,0
20230628,173800,1095364150,5200,5200,5200,5200,0
20230628,173700,1095364150,5200,5200,5200,5200,0
20230628,173600,1095364150,5200,5200,5200,5200,0
20230628,173500,1095364150,5200,5200,5200,5200,0
20230628,173400,1095364150,5200,5200,5200,5200,0
20230628,173300,1095364150,5200,5200,5200,5200,0
20230628,173200,1095364150,5200,5200,5200,5200,0
20230628,173100,1095364150,5200,5200,5200,5200,0
20230628,173000,1095364150,5200,5200,5200,5200,0
20230628,172900,1095364150,5200,5200,5200,5200,0
20230628,172800,1095364150,5200,5200,5200,5200,0
20230628,172700,1095364150,5200,5200,5200,5200,0
20230628,172600,1095364150,5200,5200,5200,5200,0
20230628,172500,1095364150,5200,5200,5200,5200,0
20230628,172400,1095364150,5200,5200,5200,5200,0
20230628,172300,1095364150,5200,5200,5200,5200,0
20230628,172200,1095364150,5200,5200,5200,5200,0
20230628,172100,1095364150,5200,5200,5200,5200,0
20230628,172000,1095364150,5200,5200,5200,5200,0
20230628,171900,1095364150,5200,5200,5200,5200,3136
20230628,171800,1095364150,5200,5200,5200,5200,0
20230628,171700,1095364150,5200,5200,5200,5200,0
20230628,171600,1095364150,5200,5200,5200,5200,0
20230628,171500,1095364150,5200,5200,5200,5200,0
20230628,171400,1095364150,5200,5200,5200,5200,0
20230628,171300,1095364150,5200,5200,5200,5200,0
20230628,171200,1095364150,5200,5200,5200,5200,0
20230628,171100,1095364150,5200,5200,5200,5200,0
20230628,171000,1095364150,5200,5200,5200,5200,0
20230628,170900,1095364150,5200,5200,5200,5200,0
20230628,170800,1095364150,5200,5200,5200,5200,0
20230628,170700,1095364150,5200,5200,5200,5200,0
20230628,170600,1095364150,5200,5200,5200,5200,0
20230628,170500,1095364150,5200,5200,5200,5200,0
20230628,170400,1095364150,5200,5200,5200,5200,0
20230628,170300,1095364150,5200,5200,5200,5200,0
20230628,170200,1095364150,5200,5200,5200,5200,0
20230628,170100,1095364150,5200,5200,5200,5200,0
20230628,170000,1095364150,5200,5200,5200,5200,0
20230628,165900,1095364150,5200,5200,5200,5200,0
20230628,165800,1095364150,5200,5200,5200,5200,0
20230628,165700,1095364150,5200,5200,5200,5200,0
20230628,165600,1095364150,5200,5200,5200,5200,0
20230628,165500,1095364150,5200,5200,5200,5200,0
20230628,165400,1095364150,5200,5200,5200,5200,0
20230628,165300,1095364150,5200,5200,5200,5200,0
20230628,165200,1095364150,5200,5200,5200,5200,0
20230628,165100,1095364150,5200,5200,5200,5200,0
20230628,165000,1095364150,5200,5200,5200,5200,0
20230628,164900,1095364150,5200,5200,5200,5200,3136
20230628,164800,1095364150,5200,5200,5200,5200,0
20230628,164700,1095364150,5200,5200,5200,5200,0
20230628,164600,1095364150,5200,5200,5200,5200,0
20230628,164500,1095364150,5200,5200,5200,5200,0
20230628,164400,1095364150,5200,5200,5200,5200,0
20230628,164300,1095364150,5200,5200,5200,5200,0
20230628,164200,1095364150,5200,5200,5200,5200,0
20230628,164100,1095364150,5200,5200,5200,5200,0
20230628,164000,1095364150,5200,5200,5200,5200,0
20230628,163900,1095364150,5200,5200,5200,5200,0
20230628,163800,1095364150,5200,5200,5200,5200,0
20230628,163700,1095364150,5200,5200,5200,5200,0
20230628,163600,1095364150,5200,5200,5200,5200,0
20230628,163500,1095364150,5200,5200,5200,5200,0
20230628,163400,1095364150,5200,5200,5200,5200,0
20230628,163300,1095364150,5200,5200,5200,5200,0
20230628,163200,1095364150,5200,5200,5200,5200,0
20230628,163100,1095364150,5200,5200,5200,5200,0
20230628,163000,1095364150,5200,5200,5200,5200,0
20230628,162900,1095364150,5200,5200,5200,5200,0
20230628,162800,1095364150,5200,5200,5200,5200,0
20230628,162700,1095364150,5200,5200,5200,5200,0
20230628,162600,1095364150,5200,5200,5200,5200,0
20230628,162500,1095364150,5200,5200,5200,5200,0
20230628,162400,1095364150,5200,5200,5200,5200,0
20230628,162300,1095364150,5200,5200,5200,5200,0
20230628,162200,1095364150,5200,5200,5200,5200,0
20230628,162100,1095364150,5200,5200,5200,5200,0
20230628,162000,1095364150,5200,5200,5200,5200,0
20230628,161900,1095364150,5200,5200,5200,5200,3136
20230628,161800,1095364150,5200,5200,5200,5200,0
20230628,161700,1095364150,5200,5200,5200,5200,0
20230628,161600,1095364150,5200,5200,5200,5200,0
20230628,161500,1095364150,5200,5200,5200,5200,0
20230628,161400,1095364150,5200,5200,5200,5200,0
20230628,161300,1095364150,5200,5200,5200,5200,0
20230628,161200,1095364150,5200,5200,5200,5200,0
20230628,161100,1095364150,5200,5200,5200,5200,0
20230628,161000,1095364150,5200,5200,5200,5200,0
20230628,160900,1095364150,5200,5200,5200,5200,0
20230628,160800,1095364150,5200,5200,5200,5200,0
20230628,160700,1095364150,5200,5200,5200,5200,0
20230628,160600,1095364150,5200,5200,5200,5200,0
20230628,160500,1095364150,5200,5200,5200,5200,0
20230628,160400,1095364150,5200,5200,5200,5200,0
20230628,160300,1095364150,5200,5200,5200,5200,0
20230628,160200,1095364150,5200,5200,5200,5200,0
20230628,160100,1095364150,5200,5200,5200,5200,0
20230628,160000,1095364150,5200,5200,5200,5200,0
20230628,155900,1095364150,5200,5200,5200,5200,0
20230628,155800,1095364150,5200,5200,5200,5200,0
20230628,155700,1095364150,5200,5200,5200,5200,0
20230628,155600,1095364150,5200,5200,5200,5200,0
20230628,155500,1095364150,5200,5200,5200,5200,0
20230628,155400,1095364150,5200,5200,5200,5200,0
20230628,155300,1095364150,5200,5200,5200,5200,0
20230628,155200,1095364150,5200,5200,5200,5200,0
20230628,155100,1095364150,5200,5200,5200,5200,0
20230628,155000,1095364150,5200,5200,5200,5200,0
20230628,154900,1095364150,5200,5200,5200,5200,3136
20230628,154800,1095364150,5200,5200,5200,5200,0
20230628,154700,1095364150,5200,5200,5200,5200,0
20230628,154600,1095364150,5200,5200,5200,5200,0
20230628,154500,1095364150,5200,5200,5200,5200,0
20230628,154400,1095364150,5200,5200,5200,5200,0
20230628,154300,1095364150,5200,5200,5200,5200,0
20230628,154200,1095364150,5200,5200,5200,5200,0
20230628,154100,1095364150,5200,5200,5200,5200,0
20230628,154000,1095364150,5200,5200,5200,5200,0
20230628,153900,1095364150,5200,5200,5200,5200,0
20230628,153800,1095364150,5200,5200,5200,5200,0
20230628,153700,1095364150,5200,5200,5200,5200,0
20230628,153600,1095364150,5200,5200,5200,5200,0
20230628,153500,1095364150,5200,5200,5200,5200,0
20230628,153400,1095364150,5200,5200,5200,5200,0
20230628,153300,1095364150,5200,5200,5200,5200,0
20230628,153200,1095364150,5200,5200,5200,5200,0
20230628,153100,1095364150,5200,5200,5200,5200,0
20230628,153000,1095364150,5200,5200,5200,5200,3136
20230628,152900,1079056950,5190,5190,5190,5190,0
20230628,152800,1079056950,5190,5190,5190,5190,0
20230628,152700,1079056950,5190,5190,5190,5190,0
20230628,152600,1079056950,5190,5190,5190,5190,0
20230628,152500,1079056950,5190,5190,5190,5190,0
20230628,152400,1079056950,5190,5190,5190,5190,0
20230628,152300,1079056950,5190,5190,5190,5190,0
20230628,152200,1079056950,5190,5190,5190,5190,0
20230628,152100,1079056950,5190,5190,5190,5190,0
20230628,152000,1079056950,5190,5190,5190,5190,0
20230628,151900,1079056950,5190,5200,5200,5190,38
20230628,151800,1078859610,5190,5200,5200,5190,1189
20230628,151700,1072680250,5190,5190,5200,5190,963
20230628,151600,1067679140,5190,5200,5200,5180,653
20230628,151500,1064290820,5200,5180,5200,5180,1491
20230628,151400,1056553370,5180,5180,5190,5180,477
20230628,151300,1054082270,5180,5190,5200,5180,1602
20230628,151200,1045772410,5190,5190,5200,5190,1158
20230628,151100,1039754010,5190,5190,5200,5190,376
20230628,151000,1037802370,5190,5190,5200,5190,407
20230628,150900,1035686900,5190,5190,5200,5190,109
20230628,150800,1035120740,5190,5190,5200,5180,1199
20230628,150700,1028897940,5180,5180,5190,5180,908
20230628,150600,1024186120,5180,5190,5190,5180,295
20230628,150500,1022655560,5190,5190,5200,5190,122
20230628,150400,1022021880,5190,5180,5190,5180,559
20230628,150300,1019120870,5180,5190,5190,5180,833
20230628,150200,1014799150,5180,5180,5190,5180,260
20230628,150100,1013452100,5180,5190,5190,5180,834
20230628,150000,1009124050,5190,5180,5200,5180,889
20230628,145900,1004509950,5180,5190,5190,5170,1497
20230628,145800,996747770,5180,5190,5190,5180,1032
20230628,145700,991394200,5180,5190,5190,5180,326
20230628,145600,989702970,5180,5180,5190,5180,434
20230628,145500,987452360,5180,5180,5190,5180,142
20230628,145400,986716540,5180,5180,5180,5180,78
20230628,145300,986312500,5180,5180,5190,5180,689
20230628,145200,982737310,5180,5180,5190,5180,435
20230628,145100,980480770,5180,5180,5190,5180,355
20230628,145000,978641620,5180,5180,5190,5180,1435
20230628,144900,971205070,5190,5190,5190,5180,340
20230628,144800,969441140,5190,5180,5190,5180,1113
20230628,144700,963665370,5180,5180,5190,5180,424
20230628,144600,961465790,5180,5180,5190,5180,91
20230628,144500,960994160,5180,5180,5190,5180,430
20230628,144400,958763510,5180,5180,5190,5180,880
20230628,144300,954197240,5180,5180,5190,5180,448
20230628,144200,951872900,5180,5170,5190,5170,1228
20230628,144100,945511780,5170,5170,5180,5170,326
20230628,144000,943826110,5170,5170,5180,5170,319
20230628,143900,942176390,5170,5170,5180,5170,813
20230628,143800,937965630,5170,5170,5180,5170,254
20230628,143700,936651950,5170,5170,5180,5170,95
20230628,143600,936160550,5180,5180,5180,5170,130
20230628,143500,935487810,5170,5180,5180,5170,321
20230628,143400,933825750,5180,5170,5180,5170,1096
20230628,143300,928150330,5170,5170,5180,5170,176
20230628,143200,927240160,5170,5170,5170,5170,54
20230628,143100,926960980,5170,5180,5180,5170,930
20230628,143000,922144090,5180,5180,5190,5180,1081
20230628,142900,916537890,5180,5180,5190,5180,813
20230628,142800,912326300,5180,5180,5180,5180,304
20230628,142700,910751580,5180,5180,5190,5180,131
20230628,142600,910072750,5180,5180,5190,5180,221
20230628,142500,908927730,5180,5180,5190,5180,1127
20230628,142400,903080720,5180,5180,5190,5180,209
20230628,142300,901997850,5190,5180,5190,5180,353
20230628,142200,900169060,5180,5180,5190,5180,109
20230628,142100,899604200,5180,5180,5190,5180,91
20230628,142000,899132570,5180,5190,5190,5170,3532
20230628,141900,880836740,5180,5180,5190,5180,827
20230628,141800,876546200,5180,5180,5190,5180,261
20230628,141700,875193730,5180,5180,5190,5180,372
20230628,141600,873264280,5180,5180,5190,5180,797
20230628,141500,869129300,5180,5180,5190,5180,149
20230628,141400,868357230,5190,5180,5190,5180,399
20230628,141300,866289910,5180,5180,5190,5180,292
20230628,141200,864776870,5180,5180,5190,5180,450
20230628,141100,862442620,5190,5180,5190,5180,1018
20230628,141000,857161170,5190,5180,5190,5180,184
20230628,140900,856207370,5180,5180,5190,5180,284
20230628,140800,854735770,5180,5180,5190,5180,269
20230628,140700,853341850,5180,5190,5190,5180,126
20230628,140600,852688920,5180,5180,5190,5180,1189
20230628,140500,846520560,5180,5180,5190,5180,77
20230628,140400,846121210,5180,5180,5190,5180,74
20230628,140300,845737400,5180,5180,5190,5180,163
20230628,140200,844892810,5180,5180,5190,5180,862
20230628,140100,840419620,5180,5180,5190,5180,446
20230628,140000,838106090,5180,5180,5190,5180,49
20230628,135900,837852030,5180,5180,5190,5180,525
20230628,135800,835129030,5180,5180,5190,5180,81
20230628,135700,834708950,5180,5180,5190,5180,1028
20230628,135600,829373810,5180,5180,5190,5180,569
20230628,135500,826425900,5180,5180,5190,5180,593
20230628,135400,823348670,5180,5180,5190,5180,262
20230628,135300,821990760,5180,5180,5180,5170,361
20230628,135200,820120800,5190,5180,5190,5170,1152
20230628,135100,814153170,5180,5170,5180,5170,61
20230628,135000,813837320,5170,5180,5180,5170,29
20230628,134900,813687140,5170,5170,5170,5170,113
20230628,134800,813102930,5170,5170,5180,5170,1049
20230628,134700,807669250,5170,5170,5180,5170,38
20230628,134600,807472540,5180,5180,5190,5180,1422
20230628,134500,800106330,5180,5190,5190,5180,136
20230628,134400,799401600,5180,5180,5180,5180,319
20230628,134300,797749180,5180,5180,5190,5180,723
20230628,134200,793998240,5180,5180,5190,5180,156
20230628,134100,793189920,5180,5180,5190,5180,264
20230628,134000,791822150,5180,5180,5180,5180,252
20230628,133900,790516790,5180,5180,5190,5180,340
20230628,133800,788755340,5190,5180,5190,5180,1084
20230628,133700,783133490,5180,5180,5190,5180,223
20230628,133600,781978100,5180,5180,5180,5180,254
20230628,133500,780662380,5180,5180,5190,5180,280
20230628,133400,779211230,5180,5180,5190,5180,3236
20230628,133300,762438520,5190,5180,5190,5180,4136
20230628,133200,740973100,5180,5190,5190,5180,94
20230628,133100,740485680,5180,5180,5190,5180,936
20230628,133000,735630310,5180,5180,5190,5180,110
20230628,132900,735060020,5180,5180,5190,5180,962
20230628,132800,730069410,5180,5180,5190,5180,497
20230628,132700,727490380,5180,5180,5190,5180,53
20230628,132600,727215580,5190,5180,5190,5180,801
20230628,132500,723060860,5180,5190,5190,5180,424
20230628,132400,720860580,5190,5180,5190,5180,612
20230628,132300,717684480,5190,5180,5190,5180,110
20230628,132200,717114430,5180,5180,5190,5180,60
20230628,132100,716803130,5180,5180,5190,5180,87
20230628,132000,716351980,5180,5190,5190,5180,938
20230628,131900,711483930,5180,5180,5190,5180,92
20230628,131800,711007120,5180,5180,5180,5180,44
20230628,131700,710779200,5180,5180,5190,5180,38
20230628,131600,710582110,5180,5180,5190,5180,237
20230628,131500,709354200,5180,5190,5190,5180,1189
20230628,131400,703183660,5190,5190,5190,5190,133
20230628,131300,702493390,5200,5190,5200,5190,381
20230628,131200,700512650,5190,5190,5200,5190,266
20230628,131100,699129870,5190,5190,5200,5190,204
20230628,131000,698070860,5200,5180,5200,5180,859
20230628,130900,693606080,5190,5190,5190,5180,1000
20230628,130800,688416120,5190,5190,5200,5190,27
20230628,130700,688275980,5190,5190,5190,5190,45
20230628,130600,688042430,5190,5190,5200,5190,873
20230628,130500,683504070,5190,5190,5190,5190,58
20230628,130400,683203050,5190,5190,5200,5190,1583
20230628,130300,674987270,5190,5190,5190,5190,30
20230628,130200,674831570,5190,5190,5190,5190,57
20230628,130100,674535740,5190,5190,5200,5190,758
20230628,130000,670595530,5190,5190,5200,5190,118
20230628,125900,669983100,5190,5190,5190,5190,184
20230628,125800,669028140,5190,5190,5190,5190,1035
20230628,125700,663656490,5190,5190,5190,5190,443
20230628,125600,661357320,5190,5190,5200,5190,900
20230628,125500,656678680,5190,5190,5190,5190,36
20230628,125400,656491840,5190,5190,5190,5190,142
20230628,125300,655754860,5190,5190,5190,5190,35
20230628,125200,655573210,5190,5190,5200,5190,631
20230628,125100,652292460,5190,5190,5190,5190,142
20230628,125000,651555480,5190,5190,5190,5190,79
20230628,124900,651145470,5190,5190,5190,5190,1759
20230628,124800,642016260,5190,5190,5190,5190,58
20230628,124700,641715240,5190,5190,5200,5190,782
20230628,124600,637650340,5190,5190,5190,5190,36
20230628,124500,637463500,5190,5190,5190,5190,28
20230628,124400,637318180,5190,5190,5190,5190,160
20230628,124300,636487780,5190,5190,5190,5190,34
20230628,124200,636311320,5190,5190,5200,5190,841
20230628,124100,631939400,5190,5190,5190,5190,18
20230628,124000,631845980,5190,5190,5190,5190,1079
20230628,123900,626245970,5190,5190,5190,5190,140
20230628,123800,625519370,5190,5190,5200,5190,1111
20230628,123700,619747520,5190,5190,5190,5190,158
20230628,123600,618927500,5190,5190,5190,5190,42
20230628,123500,618709520,5200,5190,5200,5190,370
20230628,123400,616788220,5190,5190,5190,5190,118
20230628,123300,616175800,5190,5190,5200,5190,624
20230628,123200,612931570,5190,5190,5190,5190,1613
20230628,123100,604560100,5190,5190,5190,5190,14
20230628,123000,604487440,5190,5190,5190,5190,54
20230628,122900,604207180,5190,5190,5200,5190,175
20230628,122800,603298720,5200,5190,5200,5190,817
20230628,122700,599050440,5190,5190,5190,5190,139
20230628,122600,598329030,5190,5190,5190,5190,197
20230628,122500,597306600,5190,5190,5190,5190,38
20230628,122400,597109380,5190,5190,5200,5190,909
20230628,122300,592384830,5190,5190,5200,5190,264
20230628,122200,591012170,5190,5190,5190,5190,187
20230628,122100,590041640,5190,5190,5190,5190,20
20230628,122000,589937840,5190,5190,5190,5190,38
20230628,121900,589740620,5190,5190,5200,5190,854
20230628,121800,585301370,5190,5190,5190,5190,33
20230628,121700,585130100,5190,5190,5190,5190,2221
20230628,121600,573603110,5190,5200,5200,5190,265
20230628,121500,572225170,5190,5200,5200,5190,305
20230628,121400,570639580,5200,5190,5200,5190,738
20230628,121300,566803120,5190,5190,5190,5190,5
20230628,121200,566777170,5190,5190,5200,5190,145
20230628,121100,566024610,5190,5190,5190,5190,7
20230628,121000,565988280,5190,5190,5200,5190,590
20230628,120900,562920500,5190,5190,5200,5190,486
20230628,120800,560395620,5190,5190,5190,5190,101
20230628,120700,559871430,5190,5190,5190,5190,369
20230628,120600,557956320,5190,5190,5200,5190,6
20230628,120500,557925170,5190,5190,5200,5190,1008
20230628,120400,552684670,5190,5190,5200,5190,656
20230628,120300,549274720,5190,5190,5190,5190,204
20230628,120200,548215960,5190,5200,5200,5190,443
20230628,120100,545913790,5190,5200,5200,5190,119
20230628,120000,545295030,5200,5190,5200,5190,3080
20230628,115900,529279060,5190,5190,5190,5190,118
20230628,115800,528666640,5190,5200,5200,5190,531
20230628,115700,525905490,5200,5190,5200,5190,3281
20230628,115600,508845570,5190,5190,5200,5190,730
20230628,115500,505049770,5190,5190,5200,5190,307
20230628,115400,503453440,5190,5190,5190,5190,161
20230628,115300,502617850,5200,5190,5200,5190,208
20230628,115200,501536330,5190,5200,5200,5190,435
20230628,115100,499275680,5190,5190,5200,5190,637
20230628,115000,495963560,5190,5190,5200,5190,240
20230628,114900,494716070,5190,5190,5190,5190,126
20230628,114800,494062130,5190,5190,5190,5190,39
20230628,114700,493859720,5190,5190,5200,5190,158
20230628,114600,493039690,5190,5180,5190,5180,6544
20230628,114500,459076820,5180,5180,5190,5180,330
20230628,114400,457364420,5180,5180,5180,5180,246
20230628,114300,456090140,5180,5190,5190,5180,351
20230628,114200,454269960,5180,5180,5190,5180,1503
20230628,114100,446469650,5180,5180,5190,5180,338
20230628,114000,444715810,5180,5180,5180,5180,162
20230628,113900,443876650,5180,5190,5190,5180,532
20230628,113800,441115890,5180,5180,5190,5180,324
20230628,113700,439434570,5180,5170,5190,5170,813
20230628,113600,435219530,5170,5180,5180,5170,323
20230628,113500,433546820,5180,5170,5180,5170,105
20230628,113400,433003960,5170,5170,5170,5170,370
20230628,113300,431091060,5170,5170,5180,5170,234
20230628,113200,429879370,5170,5170,5180,5170,933
20230628,113100,425047890,5170,5170,5170,5170,12
20230628,113000,424985850,5170,5170,5170,5170,105
20230628,112900,424443000,5170,5180,5180,5170,43
20230628,112800,424220680,5170,5170,5180,5170,709
20230628,112700,420548210,5170,5170,5180,5170,116
20230628,112600,419948460,5170,5170,5180,5170,1199
20230628,112500,413737970,5170,5180,5180,5170,611
20230628,112400,410573010,5180,5180,5190,5180,1124
20230628,112300,404750010,5180,5180,5180,5180,2028
20230628,112200,394244970,5180,5180,5180,5180,456
20230628,112100,391882890,5180,5180,5180,5180,27
20230628,112000,391743030,5180,5180,5190,5180,156
20230628,111900,390934890,5180,5180,5180,5180,30
20230628,111800,390779490,5190,5180,5190,5180,890
20230628,111700,386161460,5180,5180,5180,5180,130
20230628,111600,385488060,5180,5180,5180,5180,45
20230628,111500,385254960,5180,5180,5180,5180,1154
20230628,111400,379277240,5180,5180,5190,5180,876
20230628,111300,374734040,5180,5180,5190,5180,138
20230628,111200,374019190,5180,5180,5180,5180,244
20230628,111100,372755270,5180,5180,5180,5180,2058
20230628,111000,362094830,5180,5180,5180,5180,3438
20230628,110900,344285990,5180,5180,5190,5180,1331
20230628,110800,337378330,5180,5180,5180,5180,51
20230628,110700,337114150,5180,5180,5190,5180,419
20230628,110600,334939690,5180,5180,5180,5180,69
20230628,110500,334582270,5180,5180,5180,5180,15
20230628,110400,334504570,5180,5180,5190,5180,740
20230628,110300,330664430,5180,5180,5180,5180,45
20230628,110200,330431330,5180,5180,5180,5180,10
20230628,110100,330379530,5180,5180,5180,5180,79
20230628,110000,329970310,5180,5180,5190,5180,809
20230628,105900,325771780,5180,5180,5180,5180,28
20230628,105800,325626740,5180,5180,5180,5180,27
20230628,105700,325486880,5180,5180,5190,5180,64
20230628,105600,325155340,5180,5180,5180,5180,111
20230628,105500,324580360,5180,5180,5190,5170,914
20230628,105400,319844110,5170,5180,5180,5170,2445
20230628,105300,307179120,5180,5180,5190,5180,71
20230628,105200,306810900,5180,5180,5190,5180,28
20230628,105100,306665850,5180,5180,5180,5180,189
20230628,105000,305686830,5180,5180,5190,5180,1093
20230628,104900,300014720,5180,5180,5180,5180,19
20230628,104800,299916300,5180,5180,5180,5180,27
20230628,104700,299776440,5180,5180,5180,5180,31
20230628,104600,299615860,5180,5190,5190,5180,851
20230628,104500,295199940,5180,5180,5180,5180,13
20230628,104400,295132600,5180,5190,5190,5180,304
20230628,104300,293554880,5180,5180,5190,5180,364
20230628,104200,291666340,5180,5180,5190,5180,224
20230628,104100,290503950,5180,5180,5190,5180,663
20230628,104000,287063160,5180,5180,5190,5170,1031
20230628,103900,281719700,5170,5180,5180,5170,456
20230628,103800,279357970,5190,5180,5190,5180,236
20230628,103700,278133490,5180,5180,5180,5180,40
20230628,103600,277926290,5190,5180,5190,5180,1912
20230628,103500,268004290,5180,5180,5190,5180,30
20230628,103400,267848860,5180,5190,5190,5180,19
20230628,103300,267750330,5180,5170,5180,5170,1698
20230628,103200,258954730,5170,5180,5180,5170,741
20230628,103100,255116920,5170,5170,5180,5170,206
20230628,103000,254049900,5170,5180,5180,5170,311
20230628,102900,252439030,5170,5170,5180,5170,442
20230628,102800,250150890,5170,5170,5180,5170,202
20230628,102700,249104620,5180,5170,5180,5170,576
20230628,102600,246121070,5170,5180,5180,5170,607
20230628,102500,242976880,5170,5180,5180,5170,914
20230628,102400,238242470,5180,5180,5190,5180,217
20230628,102300,237116410,5180,5190,5190,5180,1482
20230628,102200,229424900,5180,5170,5180,5170,3780
20230628,102100,209844650,5170,5180,5180,5170,241
20230628,102000,208596680,5170,5170,5180,5170,38
20230628,101900,208400100,5180,5170,5180,5170,330
20230628,101800,206691000,5170,5170,5180,5170,902
20230628,101700,202019120,5170,5170,5180,5170,235
20230628,101600,200802170,5170,5170,5180,5170,116
20230628,101500,200201590,5170,5170,5170,5170,147
20230628,101400,199441600,5160,5160,5160,5160,40
20230628,101300,199235200,5170,5160,5170,5160,1782
20230628,101200,190022310,5170,5160,5170,5160,314
20230628,101100,188399070,5160,5160,5160,5160,43
20230628,101000,188177190,5160,5160,5160,5160,14
20230628,100900,188104950,5160,5160,5170,5160,451
20230628,100800,185774870,5170,5160,5170,5160,563
20230628,100700,182864460,5160,5160,5160,5160,54
20230628,100600,182585820,5160,5160,5160,5160,34
20230628,100500,182410380,5160,5160,5160,5160,55
20230628,100400,182126580,5160,5160,5160,5160,443
20230628,100300,179840700,5150,5150,5150,5150,6
20230628,100200,179809800,5150,5150,5160,5150,15
20230628,100100,179732540,5160,5160,5160,5160,1036
20230628,100000,174386780,5160,5170,5170,5160,36
20230628,095900,174201010,5160,5150,5160,5150,25
20230628,095800,174072120,5150,5150,5160,5140,49
20230628,095700,173819850,5140,5160,5160,5140,3724
20230628,095600,154634740,5160,5160,5170,5160,379
20230628,095500,152676090,5160,5150,5160,5150,183
20230628,095400,151731840,5160,5150,5160,5150,740
20230628,095300,147913570,5150,5150,5160,5150,38
20230628,095200,147717860,5160,5150,5160,5150,72
20230628,095100,147346540,5160,5150,5160,5150,115
20230628,095000,146754280,5160,5160,5170,5160,2223
20230628,094900,135276120,5160,5170,5170,5160,59
20230628,094800,134971670,5160,5160,5170,5160,21
20230628,094700,134863300,5160,5160,5160,5160,836
20230628,094600,130549540,5160,5160,5160,5150,51
20230628,094500,130286680,5150,5150,5160,5150,1078
20230628,094400,124726230,5150,5150,5160,5150,1029
20230628,094300,119426870,5160,5170,5170,5160,349
20230628,094200,117626000,5160,5160,5170,5160,258
20230628,094100,116294700,5160,5160,5160,5160,803
20230628,094000,112151220,5160,5160,5160,5160,53
20230628,093900,111877740,5160,5160,5170,5160,63
20230628,093800,111552610,5170,5160,5170,5160,839
20230628,093700,107219360,5160,5170,5170,5160,599
20230628,093600,104128500,5170,5150,5170,5150,26
20230628,093500,103994310,5170,5160,5170,5150,533
20230628,093400,101244180,5160,5160,5170,5160,346
20230628,093300,99458720,5170,5170,5170,5150,51
20230628,093200,99195340,5170,5140,5170,5140,2897
20230628,093100,84247640,5160,5140,5160,5140,4223
20230628,093000,62528060,5140,5140,5140,5140,102
20230628,092900,62003780,5140,5140,5140,5140,2
20230628,092800,61993500,5140,5140,5140,5140,301
20230628,092700,60446360,5140,5140,5140,5140,501
20230628,092600,57871220,5140,5140,5140,5140,101
20230628,092500,57352080,5140,5140,5140,5140,1
20230628,092400,57346940,5140,5140,5140,5140,601
20230628,092300,54257800,5140,5130,5140,5130,79
20230628,092200,53852500,5130,5130,5130,5130,55
20230628,092100,53570350,5120,5130,5130,5120,60
20230628,092000,53263070,5130,5130,5140,5130,302
20230628,091900,51713800,5130,5120,5130,5120,106
20230628,091800,51170880,5120,5120,5120,5120,1
20230628,091700,51165760,5120,5120,5120,5120,2
20230628,091600,51155520,5110,5120,5130,5100,6385
20230628,091500,18573980,5120,5120,5120,5110,1997
20230628,091400,8359340,5130,5130,5130,5130,1
20230628,091300,8354210,5130,5130,5130,5130,106
20230628,091200,7810430,5130,5130,5130,5130,102
20230628,091100,7287170,5130,5130,5130,5130,14
20230628,091000,7215350,5120,5130,5130,5120,92
20230628,090900,6744290,5130,5130,5130,5130,20
20230628,090800,6641690,5130,5130,5130,5130,12
20230628,090700,6580130,5120,5130,5130,5120,109
20230628,090600,6021260,5130,5150,5150,5130,744
20230628,090500,2197530,5150,5150,5150,5150,21
20230628,090400,2089380,5140,5140,5140,5140,0
20230628,090300,2089380,5140,5140,5140,5140,100
20230628,090200,1575380,5140,5140,5140,5140,2
20230628,090100,1565100,5140,5140,5140,5140,9
20230628,090000,1518840,5140,5150,5160,5140,295