KissMeData/417840/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,205200,3481374810,18620,18620,18620,18620,4285
20230628,205100,3481374810,18620,18620,18620,18620,0
20230628,205000,3481374810,18620,18620,18620,18620,0
20230628,204900,3481374810,18620,18620,18620,18620,0
20230628,204800,3481374810,18620,18620,18620,18620,0
20230628,204700,3481374810,18620,18620,18620,18620,0
20230628,204600,3481374810,18620,18620,18620,18620,0
20230628,204500,3481374810,18620,18620,18620,18620,0
20230628,204400,3481374810,18620,18620,18620,18620,0
20230628,204300,3481374810,18620,18620,18620,18620,0
20230628,204200,3481374810,18620,18620,18620,18620,0
20230628,204100,3481374810,18620,18620,18620,18620,0
20230628,204000,3481374810,18620,18620,18620,18620,0
20230628,203900,3481374810,18620,18620,18620,18620,0
20230628,203800,3481374810,18620,18620,18620,18620,0
20230628,203700,3481374810,18620,18620,18620,18620,0
20230628,203600,3481374810,18620,18620,18620,18620,0
20230628,203500,3481374810,18620,18620,18620,18620,0
20230628,203400,3481374810,18620,18620,18620,18620,0
20230628,203300,3481374810,18620,18620,18620,18620,0
20230628,203200,3481374810,18620,18620,18620,18620,0
20230628,203100,3481374810,18620,18620,18620,18620,0
20230628,203000,3481374810,18620,18620,18620,18620,0
20230628,202900,3481374810,18620,18620,18620,18620,0
20230628,202800,3481374810,18620,18620,18620,18620,0
20230628,202700,3481374810,18620,18620,18620,18620,0
20230628,202600,3481374810,18620,18620,18620,18620,0
20230628,202500,3481374810,18620,18620,18620,18620,0
20230628,202400,3481374810,18620,18620,18620,18620,0
20230628,202300,3481374810,18620,18620,18620,18620,0
20230628,202200,3481374810,18620,18620,18620,18620,4285
20230628,202100,3481374810,18620,18620,18620,18620,0
20230628,202000,3481374810,18620,18620,18620,18620,0
20230628,201900,3481374810,18620,18620,18620,18620,0
20230628,201800,3481374810,18620,18620,18620,18620,0
20230628,201700,3481374810,18620,18620,18620,18620,0
20230628,201600,3481374810,18620,18620,18620,18620,0
20230628,201500,3481374810,18620,18620,18620,18620,0
20230628,201400,3481374810,18620,18620,18620,18620,0
20230628,201300,3481374810,18620,18620,18620,18620,0
20230628,201200,3481374810,18620,18620,18620,18620,0
20230628,201100,3481374810,18620,18620,18620,18620,0
20230628,201000,3481374810,18620,18620,18620,18620,0
20230628,200900,3481374810,18620,18620,18620,18620,0
20230628,200800,3481374810,18620,18620,18620,18620,0
20230628,200700,3481374810,18620,18620,18620,18620,0
20230628,200600,3481374810,18620,18620,18620,18620,0
20230628,200500,3481374810,18620,18620,18620,18620,0
20230628,200400,3481374810,18620,18620,18620,18620,0
20230628,200300,3481374810,18620,18620,18620,18620,0
20230628,200200,3481374810,18620,18620,18620,18620,0
20230628,200100,3481374810,18620,18620,18620,18620,0
20230628,200000,3481374810,18620,18620,18620,18620,0
20230628,195900,3481374810,18620,18620,18620,18620,0
20230628,195800,3481374810,18620,18620,18620,18620,0
20230628,195700,3481374810,18620,18620,18620,18620,0
20230628,195600,3481374810,18620,18620,18620,18620,0
20230628,195500,3481374810,18620,18620,18620,18620,0
20230628,195400,3481374810,18620,18620,18620,18620,0
20230628,195300,3481374810,18620,18620,18620,18620,0
20230628,195200,3481374810,18620,18620,18620,18620,4285
20230628,195100,3481374810,18620,18620,18620,18620,0
20230628,195000,3481374810,18620,18620,18620,18620,0
20230628,194900,3481374810,18620,18620,18620,18620,0
20230628,194800,3481374810,18620,18620,18620,18620,0
20230628,194700,3481374810,18620,18620,18620,18620,0
20230628,194600,3481374810,18620,18620,18620,18620,0
20230628,194500,3481374810,18620,18620,18620,18620,0
20230628,194400,3481374810,18620,18620,18620,18620,0
20230628,194300,3481374810,18620,18620,18620,18620,0
20230628,194200,3481374810,18620,18620,18620,18620,0
20230628,194100,3481374810,18620,18620,18620,18620,0
20230628,194000,3481374810,18620,18620,18620,18620,0
20230628,193900,3481374810,18620,18620,18620,18620,0
20230628,193800,3481374810,18620,18620,18620,18620,0
20230628,193700,3481374810,18620,18620,18620,18620,0
20230628,193600,3481374810,18620,18620,18620,18620,0
20230628,193500,3481374810,18620,18620,18620,18620,0
20230628,193400,3481374810,18620,18620,18620,18620,0
20230628,193300,3481374810,18620,18620,18620,18620,0
20230628,193200,3481374810,18620,18620,18620,18620,0
20230628,193100,3481374810,18620,18620,18620,18620,0
20230628,193000,3481374810,18620,18620,18620,18620,0
20230628,192900,3481374810,18620,18620,18620,18620,0
20230628,192800,3481374810,18620,18620,18620,18620,0
20230628,192700,3481374810,18620,18620,18620,18620,0
20230628,192600,3481374810,18620,18620,18620,18620,0
20230628,192500,3481374810,18620,18620,18620,18620,0
20230628,192400,3481374810,18620,18620,18620,18620,0
20230628,192300,3481374810,18620,18620,18620,18620,0
20230628,192200,3481374810,18620,18620,18620,18620,4285
20230628,192100,3481374810,18620,18620,18620,18620,0
20230628,192000,3481374810,18620,18620,18620,18620,0
20230628,191900,3481374810,18620,18620,18620,18620,0
20230628,191800,3481374810,18620,18620,18620,18620,0
20230628,191700,3481374810,18620,18620,18620,18620,0
20230628,191600,3481374810,18620,18620,18620,18620,0
20230628,191500,3481374810,18620,18620,18620,18620,0
20230628,191400,3481374810,18620,18620,18620,18620,0
20230628,191300,3481374810,18620,18620,18620,18620,0
20230628,191200,3481374810,18620,18620,18620,18620,0
20230628,191100,3481374810,18620,18620,18620,18620,0
20230628,191000,3481374810,18620,18620,18620,18620,0
20230628,190900,3481374810,18620,18620,18620,18620,0
20230628,190800,3481374810,18620,18620,18620,18620,0
20230628,190700,3481374810,18620,18620,18620,18620,0
20230628,190600,3481374810,18620,18620,18620,18620,0
20230628,190500,3481374810,18620,18620,18620,18620,0
20230628,190400,3481374810,18620,18620,18620,18620,0
20230628,190300,3481374810,18620,18620,18620,18620,0
20230628,190200,3481374810,18620,18620,18620,18620,0
20230628,190100,3481374810,18620,18620,18620,18620,0
20230628,190000,3481374810,18620,18620,18620,18620,0
20230628,185900,3481374810,18620,18620,18620,18620,0
20230628,185800,3481374810,18620,18620,18620,18620,0
20230628,185700,3481374810,18620,18620,18620,18620,0
20230628,185600,3481374810,18620,18620,18620,18620,0
20230628,185500,3481374810,18620,18620,18620,18620,0
20230628,185400,3481374810,18620,18620,18620,18620,0
20230628,185300,3481374810,18620,18620,18620,18620,0
20230628,185200,3481374810,18620,18620,18620,18620,4285
20230628,185100,3481374810,18620,18620,18620,18620,0
20230628,185000,3481374810,18620,18620,18620,18620,0
20230628,184900,3481374810,18620,18620,18620,18620,0
20230628,184800,3481374810,18620,18620,18620,18620,0
20230628,184700,3481374810,18620,18620,18620,18620,0
20230628,184600,3481374810,18620,18620,18620,18620,0
20230628,184500,3481374810,18620,18620,18620,18620,0
20230628,184400,3481374810,18620,18620,18620,18620,0
20230628,184300,3481374810,18620,18620,18620,18620,0
20230628,184200,3481374810,18620,18620,18620,18620,0
20230628,184100,3481374810,18620,18620,18620,18620,0
20230628,184000,3481374810,18620,18620,18620,18620,0
20230628,183900,3481374810,18620,18620,18620,18620,0
20230628,183800,3481374810,18620,18620,18620,18620,0
20230628,183700,3481374810,18620,18620,18620,18620,0
20230628,183600,3481374810,18620,18620,18620,18620,0
20230628,183500,3481374810,18620,18620,18620,18620,0
20230628,183400,3481374810,18620,18620,18620,18620,0
20230628,183300,3481374810,18620,18620,18620,18620,0
20230628,183200,3481374810,18620,18620,18620,18620,0
20230628,183100,3481374810,18620,18620,18620,18620,0
20230628,183000,3481374810,18620,18620,18620,18620,0
20230628,182900,3481374810,18620,18620,18620,18620,0
20230628,182800,3481374810,18620,18620,18620,18620,0
20230628,182700,3481374810,18620,18620,18620,18620,0
20230628,182600,3481374810,18620,18620,18620,18620,0
20230628,182500,3481374810,18620,18620,18620,18620,0
20230628,182400,3481374810,18620,18620,18620,18620,0
20230628,182300,3481374810,18620,18620,18620,18620,0
20230628,182200,3481374810,18620,18620,18620,18620,4285
20230628,182100,3481374810,18620,18620,18620,18620,0
20230628,182000,3481374810,18620,18620,18620,18620,0
20230628,181900,3481374810,18620,18620,18620,18620,0
20230628,181800,3481374810,18620,18620,18620,18620,0
20230628,181700,3481374810,18620,18620,18620,18620,0
20230628,181600,3481374810,18620,18620,18620,18620,0
20230628,181500,3481374810,18620,18620,18620,18620,0
20230628,181400,3481374810,18620,18620,18620,18620,0
20230628,181300,3481374810,18620,18620,18620,18620,0
20230628,181200,3481374810,18620,18620,18620,18620,0
20230628,181100,3481374810,18620,18620,18620,18620,0
20230628,181000,3481374810,18620,18620,18620,18620,0
20230628,180900,3481374810,18620,18620,18620,18620,0
20230628,180800,3481374810,18620,18620,18620,18620,0
20230628,180700,3481374810,18620,18620,18620,18620,0
20230628,180600,3481374810,18620,18620,18620,18620,0
20230628,180500,3481374810,18620,18620,18620,18620,0
20230628,180400,3481374810,18620,18620,18620,18620,0
20230628,180300,3481374810,18620,18620,18620,18620,0
20230628,180200,3481374810,18620,18620,18620,18620,0
20230628,180100,3481374810,18620,18620,18620,18620,0
20230628,180000,3481374810,18620,18620,18620,18620,0
20230628,175900,3481374810,18620,18620,18620,18620,0
20230628,175800,3481374810,18620,18620,18620,18620,0
20230628,175700,3481374810,18620,18620,18620,18620,0
20230628,175600,3481374810,18620,18620,18620,18620,0
20230628,175500,3481374810,18620,18620,18620,18620,0
20230628,175400,3481374810,18620,18620,18620,18620,0
20230628,175300,3481374810,18620,18620,18620,18620,0
20230628,175200,3481374810,18620,18620,18620,18620,4285
20230628,175100,3481374810,18620,18620,18620,18620,0
20230628,175000,3481374810,18620,18620,18620,18620,0
20230628,174900,3481374810,18620,18620,18620,18620,0
20230628,174800,3481374810,18620,18620,18620,18620,0
20230628,174700,3481374810,18620,18620,18620,18620,0
20230628,174600,3481374810,18620,18620,18620,18620,0
20230628,174500,3481374810,18620,18620,18620,18620,0
20230628,174400,3481374810,18620,18620,18620,18620,0
20230628,174300,3481374810,18620,18620,18620,18620,0
20230628,174200,3481374810,18620,18620,18620,18620,0
20230628,174100,3481374810,18620,18620,18620,18620,0
20230628,174000,3481374810,18620,18620,18620,18620,0
20230628,173900,3481374810,18620,18620,18620,18620,0
20230628,173800,3481374810,18620,18620,18620,18620,0
20230628,173700,3481374810,18620,18620,18620,18620,0
20230628,173600,3481374810,18620,18620,18620,18620,0
20230628,173500,3481374810,18620,18620,18620,18620,0
20230628,173400,3481374810,18620,18620,18620,18620,0
20230628,173300,3481374810,18620,18620,18620,18620,0
20230628,173200,3481374810,18620,18620,18620,18620,0
20230628,173100,3481374810,18620,18620,18620,18620,0
20230628,173000,3481374810,18620,18620,18620,18620,0
20230628,172900,3481374810,18620,18620,18620,18620,0
20230628,172800,3481374810,18620,18620,18620,18620,0
20230628,172700,3481374810,18620,18620,18620,18620,0
20230628,172600,3481374810,18620,18620,18620,18620,0
20230628,172500,3481374810,18620,18620,18620,18620,0
20230628,172400,3481374810,18620,18620,18620,18620,0
20230628,172300,3481374810,18620,18620,18620,18620,0
20230628,172200,3481374810,18620,18620,18620,18620,4285
20230628,172100,3481374810,18620,18620,18620,18620,0
20230628,172000,3481374810,18620,18620,18620,18620,0
20230628,171900,3481374810,18620,18620,18620,18620,0
20230628,171800,3481374810,18620,18620,18620,18620,0
20230628,171700,3481374810,18620,18620,18620,18620,0
20230628,171600,3481374810,18620,18620,18620,18620,0
20230628,171500,3481374810,18620,18620,18620,18620,0
20230628,171400,3481374810,18620,18620,18620,18620,0
20230628,171300,3481374810,18620,18620,18620,18620,0
20230628,171200,3481374810,18620,18620,18620,18620,0
20230628,171100,3481374810,18620,18620,18620,18620,0
20230628,171000,3481374810,18620,18620,18620,18620,0
20230628,170900,3481374810,18620,18620,18620,18620,0
20230628,170800,3481374810,18620,18620,18620,18620,0
20230628,170700,3481374810,18620,18620,18620,18620,0
20230628,170600,3481374810,18620,18620,18620,18620,0
20230628,170500,3481374810,18620,18620,18620,18620,0
20230628,170400,3481374810,18620,18620,18620,18620,0
20230628,170300,3481374810,18620,18620,18620,18620,0
20230628,170200,3481374810,18620,18620,18620,18620,0
20230628,170100,3481374810,18620,18620,18620,18620,0
20230628,170000,3481374810,18620,18620,18620,18620,0
20230628,165900,3481374810,18620,18620,18620,18620,0
20230628,165800,3481374810,18620,18620,18620,18620,0
20230628,165700,3481374810,18620,18620,18620,18620,0
20230628,165600,3481374810,18620,18620,18620,18620,0
20230628,165500,3481374810,18620,18620,18620,18620,0
20230628,165400,3481374810,18620,18620,18620,18620,0
20230628,165300,3481374810,18620,18620,18620,18620,0
20230628,165200,3481374810,18620,18620,18620,18620,4285
20230628,165100,3481374810,18620,18620,18620,18620,0
20230628,165000,3481374810,18620,18620,18620,18620,0
20230628,164900,3481374810,18620,18620,18620,18620,0
20230628,164800,3481374810,18620,18620,18620,18620,0
20230628,164700,3481374810,18620,18620,18620,18620,0
20230628,164600,3481374810,18620,18620,18620,18620,0
20230628,164500,3481374810,18620,18620,18620,18620,0
20230628,164400,3481374810,18620,18620,18620,18620,0
20230628,164300,3481374810,18620,18620,18620,18620,0
20230628,164200,3481374810,18620,18620,18620,18620,0
20230628,164100,3481374810,18620,18620,18620,18620,0
20230628,164000,3481374810,18620,18620,18620,18620,0
20230628,163900,3481374810,18620,18620,18620,18620,0
20230628,163800,3481374810,18620,18620,18620,18620,0
20230628,163700,3481374810,18620,18620,18620,18620,0
20230628,163600,3481374810,18620,18620,18620,18620,0
20230628,163500,3481374810,18620,18620,18620,18620,0
20230628,163400,3481374810,18620,18620,18620,18620,0
20230628,163300,3481374810,18620,18620,18620,18620,0
20230628,163200,3481374810,18620,18620,18620,18620,0
20230628,163100,3481374810,18620,18620,18620,18620,0
20230628,163000,3481374810,18620,18620,18620,18620,0
20230628,162900,3481374810,18620,18620,18620,18620,0
20230628,162800,3481374810,18620,18620,18620,18620,0
20230628,162700,3481374810,18620,18620,18620,18620,0
20230628,162600,3481374810,18620,18620,18620,18620,0
20230628,162500,3481374810,18620,18620,18620,18620,0
20230628,162400,3481374810,18620,18620,18620,18620,0
20230628,162300,3481374810,18620,18620,18620,18620,0
20230628,162200,3481374810,18620,18620,18620,18620,4285
20230628,162100,3481374810,18620,18620,18620,18620,0
20230628,162000,3481374810,18620,18620,18620,18620,0
20230628,161900,3481374810,18620,18620,18620,18620,0
20230628,161800,3481374810,18620,18620,18620,18620,0
20230628,161700,3481374810,18620,18620,18620,18620,0
20230628,161600,3481374810,18620,18620,18620,18620,0
20230628,161500,3481374810,18620,18620,18620,18620,0
20230628,161400,3481374810,18620,18620,18620,18620,0
20230628,161300,3481374810,18620,18620,18620,18620,0
20230628,161200,3481374810,18620,18620,18620,18620,0
20230628,161100,3481374810,18620,18620,18620,18620,0
20230628,161000,3481374810,18620,18620,18620,18620,0
20230628,160900,3481374810,18620,18620,18620,18620,0
20230628,160800,3481374810,18620,18620,18620,18620,0
20230628,160700,3481374810,18620,18620,18620,18620,0
20230628,160600,3481374810,18620,18620,18620,18620,0
20230628,160500,3481374810,18620,18620,18620,18620,0
20230628,160400,3481374810,18620,18620,18620,18620,0
20230628,160300,3481374810,18620,18620,18620,18620,0
20230628,160200,3481374810,18620,18620,18620,18620,0
20230628,160100,3481374810,18620,18620,18620,18620,0
20230628,160000,3481374810,18620,18620,18620,18620,0
20230628,155900,3481374810,18620,18620,18620,18620,0
20230628,155800,3481374810,18620,18620,18620,18620,0
20230628,155700,3481374810,18620,18620,18620,18620,0
20230628,155600,3481374810,18620,18620,18620,18620,0
20230628,155500,3481374810,18620,18620,18620,18620,0
20230628,155400,3481374810,18620,18620,18620,18620,0
20230628,155300,3481374810,18620,18620,18620,18620,0
20230628,155200,3481374810,18620,18620,18620,18620,4285
20230628,155100,3481374810,18620,18620,18620,18620,0
20230628,155000,3481374810,18620,18620,18620,18620,0
20230628,154900,3481374810,18620,18620,18620,18620,0
20230628,154800,3481374810,18620,18620,18620,18620,0
20230628,154700,3481374810,18620,18620,18620,18620,0
20230628,154600,3481374810,18620,18620,18620,18620,0
20230628,154500,3481374810,18620,18620,18620,18620,0
20230628,154400,3481374810,18620,18620,18620,18620,0
20230628,154300,3481374810,18620,18620,18620,18620,0
20230628,154200,3481374810,18620,18620,18620,18620,0
20230628,154100,3481374810,18620,18620,18620,18620,0
20230628,154000,3481374810,18620,18620,18620,18620,0
20230628,153900,3481374810,18620,18620,18620,18620,0
20230628,153800,3481374810,18620,18620,18620,18620,0
20230628,153700,3481374810,18620,18620,18620,18620,0
20230628,153600,3481374810,18620,18620,18620,18620,0
20230628,153500,3481374810,18620,18620,18620,18620,0
20230628,153400,3481374810,18620,18620,18620,18620,0
20230628,153300,3481374810,18620,18620,18620,18620,0
20230628,153200,3481374810,18620,18620,18620,18620,0
20230628,153100,3481374810,18620,18620,18620,18620,0
20230628,153000,3481374810,18620,18620,18620,18620,4285
20230628,152900,3401588110,18680,18680,18680,18680,0
20230628,152800,3401588110,18680,18680,18680,18680,0
20230628,152700,3401588110,18680,18680,18680,18680,0
20230628,152600,3401588110,18680,18680,18680,18680,0
20230628,152500,3401588110,18680,18680,18680,18680,0
20230628,152400,3401588110,18680,18680,18680,18680,0
20230628,152300,3401588110,18680,18680,18680,18680,0
20230628,152200,3401588110,18680,18680,18680,18680,0
20230628,152100,3401588110,18680,18680,18680,18680,0
20230628,152000,3401588110,18680,18680,18680,18680,0
20230628,151900,3401588110,18680,18660,18680,18640,489
20230628,151800,3392464980,18660,18660,18670,18660,291
20230628,151700,3387033370,18670,18640,18670,18640,367
20230628,151600,3380187110,18640,18630,18640,18620,423
20230628,151500,3372306620,18630,18650,18650,18630,668
20230628,151400,3359855690,18650,18670,18670,18650,284
20230628,151300,3354558450,18660,18660,18660,18660,331
20230628,151200,3348381990,18680,18680,18680,18680,1
20230628,151100,3348363310,18680,18640,18680,18630,245
20230628,151000,3343798690,18690,18640,18690,18630,674
20230628,150900,3331239240,18650,18660,18660,18630,745
20230628,150800,3317345160,18710,18710,18710,18710,1
20230628,150700,3317326450,18730,18730,18730,18730,1
20230628,150600,3317307720,18640,18640,18640,18630,614
20230628,150500,3305866220,18630,18640,18640,18630,119
20230628,150400,3303649180,18640,18640,18640,18640,234
20230628,150300,3299287420,18640,18640,18640,18630,373
20230628,150200,3292334940,18630,18640,18640,18630,655
20230628,150100,3280125760,18640,18640,18640,18630,286
20230628,150000,3274795900,18640,18650,18650,18630,714
20230628,145900,3261492900,18650,18650,18650,18640,1085
20230628,145800,3241264660,18680,18670,18680,18650,459
20230628,145700,3232695710,18680,18680,18680,18680,106
20230628,145600,3230715630,18680,18730,18730,18670,41
20230628,145500,3229949400,18730,18730,18730,18730,210
20230628,145400,3226016100,18740,18650,18760,18650,272
20230628,145300,3220931870,18650,18660,18770,18650,979
20230628,145200,3202663150,18660,18660,18670,18660,320
20230628,145100,3196691700,18670,18680,18690,18670,742
20230628,145000,3182835580,18680,18760,18760,18680,2135
20230628,144900,3142887270,18770,18760,18770,18760,67
20230628,144800,3141630340,18770,18780,18780,18770,13
20230628,144700,3141386230,18780,18770,18780,18760,28
20230628,144600,3140860650,18780,18780,18780,18780,266
20230628,144500,3135865170,18780,18780,18780,18780,64
20230628,144400,3134663250,18790,18800,18800,18790,32
20230628,144300,3134061960,18800,18800,18800,18800,129
20230628,144200,3131636760,18800,18810,18810,18800,222
20230628,144100,3127463150,18800,18800,18800,18800,1
20230628,144000,3127444350,18810,18810,18810,18810,1
20230628,143900,3127425540,18810,18840,18850,18810,455
20230628,143800,3118866470,18850,18840,18850,18840,16
20230628,143700,3118564930,18840,18850,18850,18810,111
20230628,143600,3116476020,18850,18850,18850,18850,55
20230628,143500,3115439270,18850,18850,18850,18850,7
20230628,143400,3115307320,18850,18850,18850,18850,8
20230628,143300,3115156520,18840,18840,18840,18840,3
20230628,143200,3115100000,18830,18830,18830,18830,109
20230628,143100,3113047530,18830,18830,18830,18830,31
20230628,143000,3112463800,18830,18830,18830,18830,1
20230628,142900,3112444970,18810,18830,18830,18810,13
20230628,142800,3112200250,18810,18820,18820,18810,550
20230628,142700,3101854230,18810,18810,18810,18810,0
20230628,142600,3101854230,18810,18810,18810,18810,0
20230628,142500,3101854230,18810,18820,18820,18810,110
20230628,142400,3099785020,18810,18810,18810,18810,21
20230628,142300,3099390010,18810,18870,18870,18810,301
20230628,142200,3093723140,18870,18850,18870,18850,623
20230628,142100,3081968510,18850,18840,18860,18840,398
20230628,142000,3074464460,18840,18810,18840,18810,39
20230628,141900,3073730440,18800,18800,18800,18800,2
20230628,141800,3073692840,18790,18790,18790,18790,0
20230628,141700,3073692840,18790,18790,18790,18790,0
20230628,141600,3073692840,18790,18800,18800,18790,79
20230628,141500,3072208420,18810,18810,18810,18810,1
20230628,141400,3072189610,18790,18790,18790,18790,0
20230628,141300,3072189610,18790,18790,18790,18790,160
20230628,141200,3069183210,18760,18760,18760,18760,36
20230628,141100,3068507850,18750,18750,18750,18750,0
20230628,141000,3068507850,18750,18750,18750,18750,1
20230628,140900,3068489100,18740,18740,18740,18740,0
20230628,140800,3068489100,18740,18750,18750,18740,57
20230628,140700,3067420910,18740,18740,18740,18740,88
20230628,140600,3065771790,18740,18740,18740,18730,29
20230628,140500,3065228440,18730,18770,18810,18730,73
20230628,140400,3063858020,18810,18730,18810,18720,245
20230628,140300,3059261420,18770,18770,18770,18730,12
20230628,140200,3059036220,18770,18770,18770,18770,0
20230628,140100,3059036220,18770,18700,18770,18690,142
20230628,140000,3056380780,18700,18740,18770,18700,3265
20230628,135900,2995303570,18730,18770,18770,18730,802
20230628,135800,2980278930,18780,18780,18780,18780,2
20230628,135700,2980241370,18770,18780,18820,18770,1108
20230628,135600,2959443200,18820,18820,18830,18820,153
20230628,135500,2956563720,18820,18780,18820,18780,2
20230628,135400,2956526120,18840,18780,18840,18770,51
20230628,135300,2955567440,18850,18850,18850,18850,0
20230628,135200,2955567440,18850,18820,18850,18820,3
20230628,135100,2955510950,18850,18830,18850,18830,174
20230628,135000,2952233660,18850,18790,18850,18790,48
20230628,134900,2951330480,18790,18760,18800,18750,421
20230628,134800,2943436340,18810,18800,18810,18750,51
20230628,134700,2942478630,18800,18810,18810,18800,63
20230628,134600,2941294220,18820,18800,18820,18800,551
20230628,134500,2930935400,18830,18800,18830,18800,38
20230628,134400,2930220070,18820,18820,18820,18820,2
20230628,134300,2930182430,18800,18800,18800,18800,408
20230628,134200,2922512030,18800,18800,18800,18800,7
20230628,134100,2922380430,18830,18820,18830,18820,5
20230628,134000,2922286300,18830,18820,18830,18750,14
20230628,133900,2922023190,18830,18770,18830,18770,55
20230628,133800,2920989670,18770,18750,18770,18750,110
20230628,133700,2918926970,18770,18770,18770,18750,228
20230628,133600,2914651370,18760,18770,18770,18760,67
20230628,133500,2913393800,18770,18800,18800,18770,218
20230628,133400,2909299930,18800,18800,18800,18800,0
20230628,133300,2909299930,18800,18800,18800,18800,12
20230628,133200,2909074330,18800,18800,18800,18800,8
20230628,133100,2908923930,18800,18780,18800,18780,71
20230628,133000,2907590530,18780,18810,18810,18780,101
20230628,132900,2905692520,18850,18840,18850,18840,527
20230628,132800,2895758580,18800,18810,18810,18800,4
20230628,132700,2895683370,18840,18840,18840,18840,4
20230628,132600,2895608010,18800,18840,18840,18800,17
20230628,132500,2895288010,18850,18860,18860,18790,78
20230628,132400,2893821600,18800,18800,18860,18800,127
20230628,132300,2891433940,18800,18800,18800,18800,2
20230628,132200,2891396340,18810,18790,18810,18790,33
20230628,132100,2890776150,18800,18800,18800,18770,77
20230628,132000,2889329570,18800,18810,18810,18780,262
20230628,131900,2884407240,18810,18810,18810,18800,15
20230628,131800,2884125190,18790,18810,18810,18790,1175
20230628,131700,2862037830,18860,18820,18860,18800,685
20230628,131600,2849154200,18860,18860,18860,18830,46
20230628,131500,2848287820,18860,18840,18860,18840,1473
20230628,131400,2820536450,18840,18840,18840,18840,631
20230628,131300,2808648410,18810,18820,18820,18810,255
20230628,131200,2803850400,18820,18820,18820,18810,244
20230628,131100,2799258330,18820,18820,18820,18810,360
20230628,131000,2792485220,18810,18850,18850,18810,976
20230628,130900,2774109160,18850,18880,18880,18840,3306
20230628,130800,2711727140,18890,18900,18910,18890,3073
20230628,130700,2653651050,18930,18920,18930,18910,948
20230628,130600,2635724130,18920,18930,18930,18920,517
20230628,130500,2625942480,18940,18940,18940,18920,21
20230628,130400,2625544930,18920,18930,18930,18920,773
20230628,130300,2610913210,18940,18920,18940,18920,360
20230628,130200,2604100820,18930,18940,18940,18930,581
20230628,130100,2593102480,18940,18940,18940,18940,227
20230628,130000,2588803100,18950,18930,18950,18930,224
20230628,125900,2584561030,18930,18940,18940,18930,449
20230628,125800,2576061450,18940,18940,18940,18940,72
20230628,125700,2574697770,18940,18940,18940,18930,203
20230628,125600,2570854950,18930,18930,18930,18930,29
20230628,125500,2570305980,18930,18920,18930,18920,214
20230628,125400,2566255060,18930,18930,18930,18930,442
20230628,125300,2557888000,18940,18940,18940,18930,259
20230628,125200,2552985110,18940,18940,18940,18940,103
20230628,125100,2551034290,18950,18940,18950,18940,296
20230628,125000,2545428020,18950,18980,18980,18950,244
20230628,124900,2540800550,18980,18960,18980,18960,588
20230628,124800,2529650980,18960,18970,18970,18960,50
20230628,124700,2528702940,18980,18980,18980,18980,30
20230628,124600,2528133540,18980,18950,18980,18950,7
20230628,124500,2528000860,18990,18980,18990,18980,18
20230628,124400,2527659210,18940,18940,18940,18940,116
20230628,124300,2525462170,18940,18970,18990,18940,362
20230628,124200,2518602350,18990,18950,18990,18940,307
20230628,124100,2512785310,18940,19010,19010,18940,510
20230628,124000,2503117480,19030,19030,19030,19030,0
20230628,123900,2503117480,19030,19020,19030,19010,16
20230628,123800,2502813240,19040,19040,19040,19040,3
20230628,123700,2502756120,19040,19040,19040,19040,0
20230628,123600,2502756120,19040,19040,19040,19040,1
20230628,123500,2502737080,19040,19040,19040,19040,0
20230628,123400,2502737080,19040,19030,19040,19030,24
20230628,123300,2502280140,19040,19030,19040,19030,15
20230628,123200,2501994680,19040,19020,19040,19020,22
20230628,123100,2501576180,18980,18960,18980,18960,384
20230628,123000,2494290540,18960,18950,18960,18930,25
20230628,122900,2493817190,18970,18970,18970,18970,20
20230628,122800,2493437790,18970,18980,18980,18970,62
20230628,122700,2492261590,18980,18980,18980,18920,616
20230628,122600,2480595760,18990,18980,18990,18980,19
20230628,122500,2480235120,19020,19020,19020,19020,0
20230628,122400,2480235120,19020,19020,19020,19020,2
20230628,122300,2480197080,19030,19010,19030,18930,472
20230628,122200,2471252740,19030,19030,19030,19030,51
20230628,122100,2470282210,19030,19020,19030,19020,10
20230628,122000,2470091980,19040,19040,19040,19040,0
20230628,121900,2470091980,19040,19030,19040,19030,36
20230628,121800,2469406830,19030,19030,19030,19030,175
20230628,121700,2466076580,19030,19030,19030,19030,130
20230628,121600,2463602680,19030,18930,19030,18930,130
20230628,121500,2461139380,18930,18940,18940,18930,100
20230628,121400,2459246370,18930,18940,18940,18930,1057
20230628,121300,2439235160,18940,19030,19040,18940,150
20230628,121200,2436389560,18980,19000,19000,18920,1048
20230628,121100,2416524140,19070,19070,19070,19070,8
20230628,121000,2416371580,19070,18990,19070,18990,99
20230628,120900,2414491490,19070,19010,19070,19000,370
20230628,120800,2407461410,19070,19090,19090,19000,1489
20230628,120700,2379125140,19090,19090,19110,19090,136
20230628,120600,2376528530,19110,19100,19110,19060,205
20230628,120500,2372615260,19110,19050,19110,19050,3
20230628,120400,2372558050,19120,19070,19130,19040,613
20230628,120300,2360876860,19130,19060,19130,19060,165
20230628,120200,2357731890,19140,19060,19140,19060,392
20230628,120100,2350241810,19060,19060,19060,19060,91
20230628,120000,2348507350,19140,19130,19140,19130,59
20230628,115900,2347378670,19010,19080,19080,19000,1089
20230628,115800,2326659360,19170,19080,19170,19080,28
20230628,115700,2326124220,19080,19090,19090,19080,471
20230628,115600,2317133940,19090,19170,19170,19090,233
20230628,115500,2312683770,19180,19180,19180,19180,0
20230628,115400,2312683770,19180,19210,19210,19180,767
20230628,115300,2297971850,19200,19210,19210,19200,236
20230628,115200,2293439740,19210,19220,19230,19210,179
20230628,115100,2290000020,19230,19220,19240,19210,255
20230628,115000,2285098400,19220,19230,19240,19220,671
20230628,114900,2272200430,19230,19230,19230,19220,92
20230628,114800,2270431780,19230,19270,19270,19230,440
20230628,114700,2261959460,19270,19260,19280,19260,551
20230628,114600,2251341730,19270,19250,19270,19240,924
20230628,114500,2233550320,19240,19230,19240,19230,1389
20230628,114400,2206832440,19220,19240,19240,19220,319
20230628,114300,2200696740,19240,19150,19240,19150,7156
20230628,114200,2063335860,19150,19120,19150,19120,3422
20230628,114100,1997852910,19120,19120,19120,19120,581
20230628,114000,1986744190,19120,19120,19120,19120,236
20230628,113900,1982231870,19120,19130,19130,19120,63
20230628,113800,1981027080,19130,19090,19130,19090,213
20230628,113700,1976957820,19090,19130,19130,19090,497
20230628,113600,1967459750,19130,19100,19130,19100,1409
20230628,113500,1940523620,19090,19090,19090,19090,0
20230628,113400,1940523620,19090,19120,19120,19090,195
20230628,113300,1936797120,19120,19110,19120,19110,317
20230628,113200,1930738020,19100,19110,19110,19100,151
20230628,113100,1927853320,19110,19120,19120,19110,130
20230628,113000,1925367890,19120,19100,19120,19100,985
20230628,112900,1906549120,19100,19120,19120,19100,309
20230628,112800,1900646730,19070,19120,19130,19070,571
20230628,112700,1889735300,19110,19070,19110,19070,1946
20230628,112600,1852568370,19070,19090,19090,19070,151
20230628,112500,1849686750,19090,19090,19100,19090,65
20230628,112400,1848445340,19100,19080,19100,19070,1048
20230628,112300,1828439440,19080,19050,19080,19050,1001
20230628,112200,1809359880,19050,19040,19060,19030,223
20230628,112100,1805111920,19040,19030,19050,19030,509
20230628,112000,1795421500,19010,19000,19020,19000,490
20230628,111900,1786105990,18950,19000,19000,18950,164
20230628,111800,1782996580,19000,19000,19000,19000,128
20230628,111700,1780564580,19010,19000,19010,19000,54
20230628,111600,1779538570,19000,19000,19000,19000,495
20230628,111500,1770133570,19010,19010,19010,19010,1
20230628,111400,1770114560,19010,18970,19010,18960,87
20230628,111300,1768463940,18960,18960,18960,18960,1
20230628,111200,1768444980,19010,19010,19010,19000,117
20230628,111100,1766221810,19010,19000,19010,19000,207
20230628,111000,1762288710,19010,19030,19030,19010,46
20230628,110900,1761413570,19030,19030,19040,19030,140
20230628,110800,1758749030,19030,18990,19030,18990,394
20230628,110700,1751259020,19000,18990,19000,18990,800
20230628,110600,1736060970,18990,18950,18990,18950,15
20230628,110500,1735776320,18950,18950,18950,18910,42
20230628,110400,1734981000,18950,18950,18950,18950,99
20230628,110300,1733104950,18910,18950,18950,18910,303
20230628,110200,1727371190,18950,18950,18950,18950,74
20230628,110100,1725968890,18950,18960,18960,18950,1540
20230628,110000,1696783880,18960,18950,18960,18950,358
20230628,105900,1689999670,18960,18960,18960,18960,0
20230628,105800,1689999670,18960,19000,19000,18960,106
20230628,105700,1687989820,19000,19010,19010,19000,339
20230628,105600,1681548810,19040,19000,19040,19000,1123
20230628,105500,1660187770,19000,19040,19040,19000,23
20230628,105400,1659750640,19040,19030,19040,19020,13
20230628,105300,1659503250,19030,19040,19040,19030,979
20230628,105200,1640865090,19030,18990,19030,18990,606
20230628,105100,1629339860,18950,18950,18950,18950,80
20230628,105000,1627823860,18950,18950,18950,18950,20
20230628,104900,1627444860,18920,18900,18920,18900,234
20230628,104800,1623018660,18890,18880,18900,18880,43
20230628,104700,1622206320,18880,18910,18910,18880,471
20230628,104600,1613305940,18910,18930,18930,18910,381
20230628,104500,1606095690,18930,18940,18940,18930,298
20230628,104400,1600454540,18930,18930,18930,18930,120
20230628,104300,1598182940,18930,18980,19000,18930,2804
20230628,104200,1545007150,18970,18980,18980,18970,65
20230628,104100,1543773890,18970,18980,18980,18970,1092
20230628,104000,1523048280,18980,19030,19030,18980,2775
20230628,103900,1470319750,19020,19030,19030,19020,432
20230628,103800,1462099770,19030,19040,19040,19030,390
20230628,103700,1454674520,19040,19050,19050,19030,852
20230628,103600,1438458750,19040,19040,19040,19040,123
20230628,103500,1436116830,19060,19080,19080,19040,613
20230628,103400,1424443350,19080,19090,19090,19080,442
20230628,103300,1416006160,19100,19090,19100,19090,166
20230628,103200,1412837170,19080,19070,19080,19070,225
20230628,103100,1408544260,19080,19080,19090,19070,174
20230628,103000,1405225780,19080,19090,19090,19080,26
20230628,102900,1404729580,19080,19100,19100,19070,61
20230628,102800,1403566120,19070,19100,19100,19070,104
20230628,102700,1401581240,19070,19090,19090,19070,25
20230628,102600,1401104290,19100,19070,19100,19060,1727
20230628,102500,1368155530,19070,19050,19080,19050,248
20230628,102400,1363426580,19070,19080,19080,19050,104
20230628,102300,1361443340,19080,19050,19080,19050,1660
20230628,102200,1329819970,19040,19040,19050,19040,133
20230628,102100,1327287500,19040,19030,19040,19030,56
20230628,102000,1326221790,19040,19040,19040,19030,391
20230628,101900,1318777490,19030,19030,19030,19020,178
20230628,101800,1315391560,19080,19040,19080,19030,151
20230628,101700,1312517350,19050,19100,19100,19050,762
20230628,101600,1297976200,19100,19080,19100,19030,202
20230628,101500,1294122280,19090,19130,19140,19080,391
20230628,101400,1286650390,19140,19090,19160,19090,388
20230628,101300,1279231410,19090,19090,19200,19090,7312
20230628,101200,1139207820,18980,18980,19090,18970,4518
20230628,101100,1053153610,18970,18980,18980,18960,166
20230628,101000,1050004300,18980,19000,19000,18960,318
20230628,100900,1043964790,19030,19030,19040,19030,1385
20230628,100800,1017604130,19040,19050,19050,19030,1961
20230628,100700,980280230,19050,19050,19050,19040,692
20230628,100600,967098820,19050,18950,19050,18950,3716
20230628,100500,896485450,18950,18950,18960,18950,413
20230628,100400,888659000,18960,18930,18960,18930,471
20230628,100300,879736650,18930,18870,18930,18870,685
20230628,100200,866782180,18860,18840,18860,18840,272
20230628,100100,861654060,18840,18840,18840,18840,30
20230628,100000,861088860,18830,18830,18830,18830,1
20230628,095900,861070030,18830,18830,18830,18830,229
20230628,095800,856757960,18830,18830,18830,18830,465
20230628,095700,848002010,18830,18830,18830,18830,55
20230628,095600,846966360,18820,18830,18830,18820,534
20230628,095500,836911180,18830,18830,18840,18830,511
20230628,095400,827284510,18830,18830,18840,18830,3
20230628,095300,827228010,18830,18840,18840,18830,215
20230628,095200,823179470,18830,18830,18830,18830,63
20230628,095100,821993180,18830,18720,18830,18720,714
20230628,095000,808587040,18710,18710,18710,18710,354
20230628,094900,801963700,18700,18700,18700,18700,0
20230628,094800,801963700,18700,18710,18710,18700,615
20230628,094700,790461330,18710,18730,18730,18710,603
20230628,094600,779178770,18720,18720,18720,18720,0
20230628,094500,779178770,18720,18720,18720,18720,112
20230628,094400,777082130,18720,18720,18720,18720,250
20230628,094300,772402130,18720,18720,18720,18720,226
20230628,094200,768171410,18730,18730,18730,18730,140
20230628,094100,765549210,18730,18730,18730,18730,115
20230628,094000,763395260,18720,18720,18720,18720,1073
20230628,093900,743308700,18720,18730,18730,18720,747
20230628,093800,729324840,18730,18720,18730,18720,11
20230628,093700,729118820,18730,18730,18730,18730,96
20230628,093600,727320740,18740,18740,18740,18740,0
20230628,093500,727320740,18740,18700,18740,18700,93
20230628,093400,725581600,18700,18680,18700,18680,305
20230628,093300,719879200,18700,18700,18700,18680,296
20230628,093200,714347420,18700,18700,18740,18690,190
20230628,093100,710795440,18690,18720,18750,18690,1752
20230628,093000,677961810,18720,18770,18770,18720,89
20230628,092900,676291830,18790,18800,18820,18790,274
20230628,092800,671141650,18790,18790,18790,18790,119
20230628,092700,668905640,18790,18770,18790,18770,70
20230628,092600,667590740,18770,18770,18770,18770,84
20230628,092500,666014060,18770,18760,18770,18760,22
20230628,092400,665601130,18770,18760,18770,18760,178
20230628,092300,662261840,18680,18670,18680,18670,394
20230628,092200,654902420,18670,18650,18670,18650,57
20230628,092100,653838590,18650,18630,18650,18630,142
20230628,092000,651193010,18630,18640,18640,18630,167
20230628,091900,648080430,18640,18640,18640,18640,266
20230628,091800,643122190,18640,18620,18640,18620,171
20230628,091700,639935830,18620,18620,18620,18610,697
20230628,091600,626957790,18620,18690,18690,18620,4361
20230628,091500,545546240,18680,18720,18720,18680,2462
20230628,091400,499494830,18730,18760,18760,18730,116
20230628,091300,497322110,18730,18730,18730,18730,206
20230628,091200,493463730,18730,18720,18730,18720,876
20230628,091100,477059510,18720,18730,18730,18720,252
20230628,091000,472340760,18730,18810,18810,18730,1925
20230628,090900,436179670,18820,18860,18930,18820,2916
20230628,090800,381226010,18860,18850,18950,18850,232
20230628,090700,376851610,18970,18890,18970,18830,2272
20230628,090600,333805380,18910,18820,18910,18790,220
20230628,090500,329667740,18780,19020,19020,18780,2259
20230628,090400,286939330,19020,19030,19040,19000,2851
20230628,090300,232755840,19040,19040,19050,19010,1822
20230628,090200,198075610,19010,18920,19100,18900,5258
20230628,090100,98095890,18900,18900,18940,18900,2704
20230628,090000,46930950,18930,18840,18930,18800,2481