KissMeData/200230/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201000,260734617,1185,1185,1185,1185,3983
20230628,200900,260734617,1185,1185,1185,1185,0
20230628,200800,260734617,1185,1185,1185,1185,0
20230628,200700,260734617,1185,1185,1185,1185,0
20230628,200600,260734617,1185,1185,1185,1185,0
20230628,200500,260734617,1185,1185,1185,1185,0
20230628,200400,260734617,1185,1185,1185,1185,0
20230628,200300,260734617,1185,1185,1185,1185,0
20230628,200200,260734617,1185,1185,1185,1185,0
20230628,200100,260734617,1185,1185,1185,1185,0
20230628,200000,260734617,1185,1185,1185,1185,0
20230628,195900,260734617,1185,1185,1185,1185,0
20230628,195800,260734617,1185,1185,1185,1185,0
20230628,195700,260734617,1185,1185,1185,1185,0
20230628,195600,260734617,1185,1185,1185,1185,0
20230628,195500,260734617,1185,1185,1185,1185,0
20230628,195400,260734617,1185,1185,1185,1185,0
20230628,195300,260734617,1185,1185,1185,1185,0
20230628,195200,260734617,1185,1185,1185,1185,0
20230628,195100,260734617,1185,1185,1185,1185,0
20230628,195000,260734617,1185,1185,1185,1185,0
20230628,194900,260734617,1185,1185,1185,1185,0
20230628,194800,260734617,1185,1185,1185,1185,0
20230628,194700,260734617,1185,1185,1185,1185,0
20230628,194600,260734617,1185,1185,1185,1185,0
20230628,194500,260734617,1185,1185,1185,1185,0
20230628,194400,260734617,1185,1185,1185,1185,0
20230628,194300,260734617,1185,1185,1185,1185,0
20230628,194200,260734617,1185,1185,1185,1185,0
20230628,194100,260734617,1185,1185,1185,1185,0
20230628,194000,260734617,1185,1185,1185,1185,3983
20230628,193900,260734617,1185,1185,1185,1185,0
20230628,193800,260734617,1185,1185,1185,1185,0
20230628,193700,260734617,1185,1185,1185,1185,0
20230628,193600,260734617,1185,1185,1185,1185,0
20230628,193500,260734617,1185,1185,1185,1185,0
20230628,193400,260734617,1185,1185,1185,1185,0
20230628,193300,260734617,1185,1185,1185,1185,0
20230628,193200,260734617,1185,1185,1185,1185,0
20230628,193100,260734617,1185,1185,1185,1185,0
20230628,193000,260734617,1185,1185,1185,1185,0
20230628,192900,260734617,1185,1185,1185,1185,0
20230628,192800,260734617,1185,1185,1185,1185,0
20230628,192700,260734617,1185,1185,1185,1185,0
20230628,192600,260734617,1185,1185,1185,1185,0
20230628,192500,260734617,1185,1185,1185,1185,0
20230628,192400,260734617,1185,1185,1185,1185,0
20230628,192300,260734617,1185,1185,1185,1185,0
20230628,192200,260734617,1185,1185,1185,1185,0
20230628,192100,260734617,1185,1185,1185,1185,0
20230628,192000,260734617,1185,1185,1185,1185,0
20230628,191900,260734617,1185,1185,1185,1185,0
20230628,191800,260734617,1185,1185,1185,1185,0
20230628,191700,260734617,1185,1185,1185,1185,0
20230628,191600,260734617,1185,1185,1185,1185,0
20230628,191500,260734617,1185,1185,1185,1185,0
20230628,191400,260734617,1185,1185,1185,1185,0
20230628,191300,260734617,1185,1185,1185,1185,0
20230628,191200,260734617,1185,1185,1185,1185,0
20230628,191100,260734617,1185,1185,1185,1185,0
20230628,191000,260734617,1185,1185,1185,1185,3983
20230628,190900,260734617,1185,1185,1185,1185,0
20230628,190800,260734617,1185,1185,1185,1185,0
20230628,190700,260734617,1185,1185,1185,1185,0
20230628,190600,260734617,1185,1185,1185,1185,0
20230628,190500,260734617,1185,1185,1185,1185,0
20230628,190400,260734617,1185,1185,1185,1185,0
20230628,190300,260734617,1185,1185,1185,1185,0
20230628,190200,260734617,1185,1185,1185,1185,0
20230628,190100,260734617,1185,1185,1185,1185,0
20230628,190000,260734617,1185,1185,1185,1185,0
20230628,185900,260734617,1185,1185,1185,1185,0
20230628,185800,260734617,1185,1185,1185,1185,0
20230628,185700,260734617,1185,1185,1185,1185,0
20230628,185600,260734617,1185,1185,1185,1185,0
20230628,185500,260734617,1185,1185,1185,1185,0
20230628,185400,260734617,1185,1185,1185,1185,0
20230628,185300,260734617,1185,1185,1185,1185,0
20230628,185200,260734617,1185,1185,1185,1185,0
20230628,185100,260734617,1185,1185,1185,1185,0
20230628,185000,260734617,1185,1185,1185,1185,0
20230628,184900,260734617,1185,1185,1185,1185,0
20230628,184800,260734617,1185,1185,1185,1185,0
20230628,184700,260734617,1185,1185,1185,1185,0
20230628,184600,260734617,1185,1185,1185,1185,0
20230628,184500,260734617,1185,1185,1185,1185,0
20230628,184400,260734617,1185,1185,1185,1185,0
20230628,184300,260734617,1185,1185,1185,1185,0
20230628,184200,260734617,1185,1185,1185,1185,0
20230628,184100,260734617,1185,1185,1185,1185,0
20230628,184000,260734617,1185,1185,1185,1185,3983
20230628,183900,260734617,1185,1185,1185,1185,0
20230628,183800,260734617,1185,1185,1185,1185,0
20230628,183700,260734617,1185,1185,1185,1185,0
20230628,183600,260734617,1185,1185,1185,1185,0
20230628,183500,260734617,1185,1185,1185,1185,0
20230628,183400,260734617,1185,1185,1185,1185,0
20230628,183300,260734617,1185,1185,1185,1185,0
20230628,183200,260734617,1185,1185,1185,1185,0
20230628,183100,260734617,1185,1185,1185,1185,0
20230628,183000,260734617,1185,1185,1185,1185,0
20230628,182900,260734617,1185,1185,1185,1185,0
20230628,182800,260734617,1185,1185,1185,1185,0
20230628,182700,260734617,1185,1185,1185,1185,0
20230628,182600,260734617,1185,1185,1185,1185,0
20230628,182500,260734617,1185,1185,1185,1185,0
20230628,182400,260734617,1185,1185,1185,1185,0
20230628,182300,260734617,1185,1185,1185,1185,0
20230628,182200,260734617,1185,1185,1185,1185,0
20230628,182100,260734617,1185,1185,1185,1185,0
20230628,182000,260734617,1185,1185,1185,1185,0
20230628,181900,260734617,1185,1185,1185,1185,0
20230628,181800,260734617,1185,1185,1185,1185,0
20230628,181700,260734617,1185,1185,1185,1185,0
20230628,181600,260734617,1185,1185,1185,1185,0
20230628,181500,260734617,1185,1185,1185,1185,0
20230628,181400,260734617,1185,1185,1185,1185,0
20230628,181300,260734617,1185,1185,1185,1185,0
20230628,181200,260734617,1185,1185,1185,1185,0
20230628,181100,260734617,1185,1185,1185,1185,0
20230628,181000,260734617,1185,1185,1185,1185,3983
20230628,180900,260734617,1185,1185,1185,1185,0
20230628,180800,260734617,1185,1185,1185,1185,0
20230628,180700,260734617,1185,1185,1185,1185,0
20230628,180600,260734617,1185,1185,1185,1185,0
20230628,180500,260734617,1185,1185,1185,1185,0
20230628,180400,260734617,1185,1185,1185,1185,0
20230628,180300,260734617,1185,1185,1185,1185,0
20230628,180200,260734617,1185,1185,1185,1185,0
20230628,180100,260734617,1185,1185,1185,1185,0
20230628,180000,260734617,1185,1185,1185,1185,0
20230628,175900,260734617,1185,1185,1185,1185,0
20230628,175800,260734617,1185,1185,1185,1185,0
20230628,175700,260734617,1185,1185,1185,1185,0
20230628,175600,260734617,1185,1185,1185,1185,0
20230628,175500,260734617,1185,1185,1185,1185,0
20230628,175400,260734617,1185,1185,1185,1185,0
20230628,175300,260734617,1185,1185,1185,1185,0
20230628,175200,260734617,1185,1185,1185,1185,0
20230628,175100,260734617,1185,1185,1185,1185,0
20230628,175000,260734617,1185,1185,1185,1185,0
20230628,174900,260734617,1185,1185,1185,1185,0
20230628,174800,260734617,1185,1185,1185,1185,0
20230628,174700,260734617,1185,1185,1185,1185,0
20230628,174600,260734617,1185,1185,1185,1185,0
20230628,174500,260734617,1185,1185,1185,1185,0
20230628,174400,260734617,1185,1185,1185,1185,0
20230628,174300,260734617,1185,1185,1185,1185,0
20230628,174200,260734617,1185,1185,1185,1185,0
20230628,174100,260734617,1185,1185,1185,1185,0
20230628,174000,260734617,1185,1185,1185,1185,3983
20230628,173900,260734617,1185,1185,1185,1185,0
20230628,173800,260734617,1185,1185,1185,1185,0
20230628,173700,260734617,1185,1185,1185,1185,0
20230628,173600,260734617,1185,1185,1185,1185,0
20230628,173500,260734617,1185,1185,1185,1185,0
20230628,173400,260734617,1185,1185,1185,1185,0
20230628,173300,260734617,1185,1185,1185,1185,0
20230628,173200,260734617,1185,1185,1185,1185,0
20230628,173100,260734617,1185,1185,1185,1185,0
20230628,173000,260734617,1185,1185,1185,1185,0
20230628,172900,260734617,1185,1185,1185,1185,0
20230628,172800,260734617,1185,1185,1185,1185,0
20230628,172700,260734617,1185,1185,1185,1185,0
20230628,172600,260734617,1185,1185,1185,1185,0
20230628,172500,260734617,1185,1185,1185,1185,0
20230628,172400,260734617,1185,1185,1185,1185,0
20230628,172300,260734617,1185,1185,1185,1185,0
20230628,172200,260734617,1185,1185,1185,1185,0
20230628,172100,260734617,1185,1185,1185,1185,0
20230628,172000,260734617,1185,1185,1185,1185,0
20230628,171900,260734617,1185,1185,1185,1185,0
20230628,171800,260734617,1185,1185,1185,1185,0
20230628,171700,260734617,1185,1185,1185,1185,0
20230628,171600,260734617,1185,1185,1185,1185,0
20230628,171500,260734617,1185,1185,1185,1185,0
20230628,171400,260734617,1185,1185,1185,1185,0
20230628,171300,260734617,1185,1185,1185,1185,0
20230628,171200,260734617,1185,1185,1185,1185,0
20230628,171100,260734617,1185,1185,1185,1185,0
20230628,171000,260734617,1185,1185,1185,1185,3983
20230628,170900,260734617,1185,1185,1185,1185,0
20230628,170800,260734617,1185,1185,1185,1185,0
20230628,170700,260734617,1185,1185,1185,1185,0
20230628,170600,260734617,1185,1185,1185,1185,0
20230628,170500,260734617,1185,1185,1185,1185,0
20230628,170400,260734617,1185,1185,1185,1185,0
20230628,170300,260734617,1185,1185,1185,1185,0
20230628,170200,260734617,1185,1185,1185,1185,0
20230628,170100,260734617,1185,1185,1185,1185,0
20230628,170000,260734617,1185,1185,1185,1185,0
20230628,165900,260734617,1185,1185,1185,1185,0
20230628,165800,260734617,1185,1185,1185,1185,0
20230628,165700,260734617,1185,1185,1185,1185,0
20230628,165600,260734617,1185,1185,1185,1185,0
20230628,165500,260734617,1185,1185,1185,1185,0
20230628,165400,260734617,1185,1185,1185,1185,0
20230628,165300,260734617,1185,1185,1185,1185,0
20230628,165200,260734617,1185,1185,1185,1185,0
20230628,165100,260734617,1185,1185,1185,1185,0
20230628,165000,260734617,1185,1185,1185,1185,0
20230628,164900,260734617,1185,1185,1185,1185,0
20230628,164800,260734617,1185,1185,1185,1185,0
20230628,164700,260734617,1185,1185,1185,1185,0
20230628,164600,260734617,1185,1185,1185,1185,0
20230628,164500,260734617,1185,1185,1185,1185,0
20230628,164400,260734617,1185,1185,1185,1185,0
20230628,164300,260734617,1185,1185,1185,1185,0
20230628,164200,260734617,1185,1185,1185,1185,0
20230628,164100,260734617,1185,1185,1185,1185,0
20230628,164000,260734617,1185,1185,1185,1185,3983
20230628,163900,260734617,1185,1185,1185,1185,0
20230628,163800,260734617,1185,1185,1185,1185,0
20230628,163700,260734617,1185,1185,1185,1185,0
20230628,163600,260734617,1185,1185,1185,1185,0
20230628,163500,260734617,1185,1185,1185,1185,0
20230628,163400,260734617,1185,1185,1185,1185,0
20230628,163300,260734617,1185,1185,1185,1185,0
20230628,163200,260734617,1185,1185,1185,1185,0
20230628,163100,260734617,1185,1185,1185,1185,0
20230628,163000,260734617,1185,1185,1185,1185,0
20230628,162900,260734617,1185,1185,1185,1185,0
20230628,162800,260734617,1185,1185,1185,1185,0
20230628,162700,260734617,1185,1185,1185,1185,0
20230628,162600,260734617,1185,1185,1185,1185,0
20230628,162500,260734617,1185,1185,1185,1185,0
20230628,162400,260734617,1185,1185,1185,1185,0
20230628,162300,260734617,1185,1185,1185,1185,0
20230628,162200,260734617,1185,1185,1185,1185,0
20230628,162100,260734617,1185,1185,1185,1185,0
20230628,162000,260734617,1185,1185,1185,1185,0
20230628,161900,260734617,1185,1185,1185,1185,0
20230628,161800,260734617,1185,1185,1185,1185,0
20230628,161700,260734617,1185,1185,1185,1185,0
20230628,161600,260734617,1185,1185,1185,1185,0
20230628,161500,260734617,1185,1185,1185,1185,0
20230628,161400,260734617,1185,1185,1185,1185,0
20230628,161300,260734617,1185,1185,1185,1185,0
20230628,161200,260734617,1185,1185,1185,1185,0
20230628,161100,260734617,1185,1185,1185,1185,0
20230628,161000,260734617,1185,1185,1185,1185,3983
20230628,160900,260734617,1185,1185,1185,1185,0
20230628,160800,260734617,1185,1185,1185,1185,0
20230628,160700,260734617,1185,1185,1185,1185,0
20230628,160600,260734617,1185,1185,1185,1185,0
20230628,160500,260734617,1185,1185,1185,1185,0
20230628,160400,260734617,1185,1185,1185,1185,0
20230628,160300,260734617,1185,1185,1185,1185,0
20230628,160200,260734617,1185,1185,1185,1185,0
20230628,160100,260734617,1185,1185,1185,1185,0
20230628,160000,260734617,1185,1185,1185,1185,0
20230628,155900,260734617,1185,1185,1185,1185,0
20230628,155800,260734617,1185,1185,1185,1185,0
20230628,155700,260734617,1185,1185,1185,1185,0
20230628,155600,260734617,1185,1185,1185,1185,0
20230628,155500,260734617,1185,1185,1185,1185,0
20230628,155400,260734617,1185,1185,1185,1185,0
20230628,155300,260734617,1185,1185,1185,1185,0
20230628,155200,260734617,1185,1185,1185,1185,0
20230628,155100,260734617,1185,1185,1185,1185,0
20230628,155000,260734617,1185,1185,1185,1185,0
20230628,154900,260734617,1185,1185,1185,1185,0
20230628,154800,260734617,1185,1185,1185,1185,0
20230628,154700,260734617,1185,1185,1185,1185,0
20230628,154600,260734617,1185,1185,1185,1185,0
20230628,154500,260734617,1185,1185,1185,1185,0
20230628,154400,260734617,1185,1185,1185,1185,0
20230628,154300,260734617,1185,1185,1185,1185,0
20230628,154200,260734617,1185,1185,1185,1185,0
20230628,154100,260734617,1185,1185,1185,1185,0
20230628,154000,260734617,1185,1185,1185,1185,3983
20230628,153900,260734617,1185,1185,1185,1185,0
20230628,153800,260734617,1185,1185,1185,1185,0
20230628,153700,260734617,1185,1185,1185,1185,0
20230628,153600,260734617,1185,1185,1185,1185,0
20230628,153500,260734617,1185,1185,1185,1185,0
20230628,153400,260734617,1185,1185,1185,1185,0
20230628,153300,260734617,1185,1185,1185,1185,0
20230628,153200,260734617,1185,1185,1185,1185,0
20230628,153100,260734617,1185,1185,1185,1185,0
20230628,153000,260734617,1185,1185,1185,1185,3983
20230628,152900,256014762,1189,1189,1189,1189,0
20230628,152800,256014762,1189,1189,1189,1189,0
20230628,152700,256014762,1189,1189,1189,1189,0
20230628,152600,256014762,1189,1189,1189,1189,0
20230628,152500,256014762,1189,1189,1189,1189,0
20230628,152400,256014762,1189,1189,1189,1189,0
20230628,152300,256014762,1189,1189,1189,1189,0
20230628,152200,256014762,1189,1189,1189,1189,0
20230628,152100,256014762,1189,1189,1189,1189,0
20230628,152000,256014762,1189,1189,1189,1189,0
20230628,151900,256014762,1189,1189,1189,1189,305
20230628,151800,255652117,1189,1186,1189,1186,4611
20230628,151700,250182470,1188,1188,1188,1188,1
20230628,151600,250181282,1185,1185,1185,1185,0
20230628,151500,250181282,1185,1185,1185,1185,0
20230628,151400,250181282,1185,1185,1185,1185,500
20230628,151300,249588782,1186,1186,1186,1186,0
20230628,151200,249588782,1186,1186,1186,1186,0
20230628,151100,249588782,1186,1186,1186,1186,57
20230628,151000,249521180,1186,1187,1187,1185,2443
20230628,150900,246623915,1187,1187,1187,1187,504
20230628,150800,246025667,1188,1188,1188,1188,0
20230628,150700,246025667,1188,1188,1188,1188,729
20230628,150600,245159615,1189,1189,1189,1189,50
20230628,150500,245100165,1189,1189,1189,1189,0
20230628,150400,245100165,1189,1189,1189,1189,369
20230628,150300,244661424,1189,1189,1189,1189,111
20230628,150200,244529445,1190,1190,1190,1190,0
20230628,150100,244529445,1190,1190,1190,1190,0
20230628,150000,244529445,1190,1190,1190,1190,1
20230628,145900,244528255,1188,1190,1190,1188,5072
20230628,145800,238502214,1190,1190,1190,1190,0
20230628,145700,238502214,1190,1189,1190,1189,442
20230628,145600,237976665,1188,1188,1188,1188,0
20230628,145500,237976665,1188,1188,1188,1188,0
20230628,145400,237976665,1188,1189,1189,1188,101
20230628,145300,237856676,1188,1188,1188,1188,2
20230628,145200,237854300,1188,1188,1188,1188,100
20230628,145100,237735500,1189,1189,1189,1189,168
20230628,145000,237535748,1190,1190,1190,1190,0
20230628,144900,237535748,1190,1190,1190,1190,1
20230628,144800,237534558,1191,1191,1191,1191,0
20230628,144700,237534558,1191,1190,1191,1190,491
20230628,144600,236950267,1191,1191,1191,1191,0
20230628,144500,236950267,1191,1189,1191,1189,2730
20230628,144400,233703080,1188,1188,1188,1188,100
20230628,144300,233584280,1188,1188,1188,1188,0
20230628,144200,233584280,1188,1188,1188,1188,99
20230628,144100,233466668,1189,1189,1189,1189,0
20230628,144000,233466668,1189,1189,1189,1189,0
20230628,143900,233466668,1189,1189,1189,1189,0
20230628,143800,233466668,1189,1189,1189,1189,0
20230628,143700,233466668,1189,1189,1189,1189,0
20230628,143600,233466668,1189,1189,1189,1189,0
20230628,143500,233466668,1189,1189,1189,1189,0
20230628,143400,233466668,1189,1189,1189,1189,1
20230628,143300,233465479,1189,1189,1189,1189,0
20230628,143200,233465479,1189,1189,1189,1189,0
20230628,143100,233465479,1189,1189,1189,1189,0
20230628,143000,233465479,1189,1189,1189,1189,0
20230628,142900,233465479,1189,1189,1189,1189,0
20230628,142800,233465479,1189,1189,1189,1189,0
20230628,142700,233465479,1189,1189,1189,1189,0
20230628,142600,233465479,1189,1189,1189,1189,0
20230628,142500,233465479,1189,1189,1189,1189,10
20230628,142400,233453589,1188,1188,1188,1188,0
20230628,142300,233453589,1188,1188,1188,1188,987
20230628,142200,232281033,1187,1186,1187,1186,1358
20230628,142100,230669786,1186,1186,1186,1186,1
20230628,142000,230668600,1185,1185,1185,1185,0
20230628,141900,230668600,1185,1185,1185,1185,8
20230628,141800,230659120,1185,1185,1185,1185,0
20230628,141700,230659120,1185,1185,1185,1185,0
20230628,141600,230659120,1185,1185,1185,1185,152
20230628,141500,230479000,1183,1183,1183,1183,0
20230628,141400,230479000,1183,1183,1183,1183,0
20230628,141300,230479000,1183,1183,1183,1183,0
20230628,141200,230479000,1183,1183,1183,1183,0
20230628,141100,230479000,1183,1183,1183,1183,300
20230628,141000,230124100,1186,1186,1186,1186,55
20230628,140900,230058870,1186,1186,1186,1186,1560
20230628,140800,228208710,1183,1183,1183,1183,0
20230628,140700,228208710,1183,1183,1183,1183,1
20230628,140600,228207527,1186,1186,1186,1186,2
20230628,140500,228205155,1186,1186,1186,1186,0
20230628,140400,228205155,1186,1186,1186,1186,0
20230628,140300,228205155,1186,1186,1186,1186,0
20230628,140200,228205155,1186,1186,1186,1186,0
20230628,140100,228205155,1186,1186,1186,1186,0
20230628,140000,228205155,1186,1186,1186,1186,0
20230628,135900,228205155,1186,1186,1186,1186,0
20230628,135800,228205155,1186,1185,1186,1185,796
20230628,135700,227261588,1185,1185,1185,1185,0
20230628,135600,227261588,1185,1185,1185,1185,1
20230628,135500,227260403,1183,1183,1183,1183,7481
20230628,135400,218410380,1185,1185,1185,1185,0
20230628,135300,218410380,1185,1185,1185,1185,1
20230628,135200,218409195,1184,1184,1184,1184,514
20230628,135100,217800619,1183,1183,1183,1183,0
20230628,135000,217800619,1183,1183,1183,1183,0
20230628,134900,217800619,1183,1183,1183,1183,0
20230628,134800,217800619,1183,1183,1183,1183,0
20230628,134700,217800619,1183,1183,1183,1183,661
20230628,134600,217018656,1184,1184,1184,1184,0
20230628,134500,217018656,1184,1184,1184,1184,0
20230628,134400,217018656,1184,1184,1184,1184,0
20230628,134300,217018656,1184,1184,1184,1184,0
20230628,134200,217018656,1184,1184,1184,1184,0
20230628,134100,217018656,1184,1184,1184,1184,1
20230628,134000,217017472,1183,1183,1183,1183,0
20230628,133900,217017472,1183,1183,1183,1183,500
20230628,133800,216425972,1184,1184,1184,1184,0
20230628,133700,216425972,1184,1184,1184,1184,0
20230628,133600,216425972,1184,1184,1184,1184,85
20230628,133500,216325332,1183,1183,1183,1183,0
20230628,133400,216325332,1183,1183,1183,1183,1324
20230628,133300,214759040,1185,1183,1185,1183,8734
20230628,133200,204413422,1183,1183,1183,1183,0
20230628,133100,204413422,1183,1183,1183,1183,0
20230628,133000,204413422,1183,1183,1183,1183,0
20230628,132900,204413422,1183,1183,1183,1183,0
20230628,132800,204413422,1183,1183,1183,1183,0
20230628,132700,204413422,1183,1183,1183,1183,0
20230628,132600,204413422,1183,1183,1183,1183,0
20230628,132500,204413422,1183,1183,1183,1183,0
20230628,132400,204413422,1183,1183,1183,1183,0
20230628,132300,204413422,1183,1183,1183,1183,0
20230628,132200,204413422,1183,1183,1183,1183,0
20230628,132100,204413422,1183,1183,1183,1183,1
20230628,132000,204412239,1183,1183,1183,1183,0
20230628,131900,204412239,1183,1183,1183,1183,0
20230628,131800,204412239,1183,1183,1183,1183,1
20230628,131700,204411056,1179,1180,1180,1179,2646
20230628,131600,201289816,1180,1180,1180,1180,0
20230628,131500,201289816,1180,1180,1180,1180,450
20230628,131400,200758816,1180,1180,1180,1180,0
20230628,131300,200758816,1180,1180,1180,1180,0
20230628,131200,200758816,1180,1180,1183,1180,5021
20230628,131100,194834033,1180,1183,1183,1180,8000
20230628,131000,185392005,1184,1184,1184,1184,0
20230628,130900,185392005,1184,1184,1184,1184,1
20230628,130800,185390821,1184,1184,1184,1184,1
20230628,130700,185389637,1183,1183,1183,1183,34
20230628,130600,185349415,1181,1181,1181,1181,0
20230628,130500,185349415,1181,1181,1181,1181,847
20230628,130400,184349108,1183,1183,1183,1183,1
20230628,130300,184347925,1181,1181,1181,1181,0
20230628,130200,184347925,1181,1181,1181,1181,0
20230628,130100,184347925,1181,1181,1181,1181,0
20230628,130000,184347925,1181,1181,1181,1181,0
20230628,125900,184347925,1181,1181,1181,1181,1017
20230628,125800,183146848,1183,1183,1183,1183,0
20230628,125700,183146848,1183,1183,1183,1183,1
20230628,125600,183145665,1181,1181,1181,1181,0
20230628,125500,183145665,1181,1182,1182,1181,2268
20230628,125400,180465331,1184,1184,1184,1184,0
20230628,125300,180465331,1184,1184,1184,1184,0
20230628,125200,180465331,1184,1184,1184,1184,100
20230628,125100,180346931,1184,1184,1184,1184,0
20230628,125000,180346931,1184,1184,1184,1184,0
20230628,124900,180346931,1184,1183,1184,1182,1829
20230628,124800,178182384,1184,1184,1184,1184,0
20230628,124700,178182384,1184,1184,1184,1184,0
20230628,124600,178182384,1184,1184,1184,1184,0
20230628,124500,178182384,1184,1184,1184,1184,0
20230628,124400,178182384,1184,1184,1184,1184,0
20230628,124300,178182384,1184,1184,1184,1184,8
20230628,124200,178172912,1184,1184,1184,1184,0
20230628,124100,178172912,1184,1184,1184,1184,0
20230628,124000,178172912,1184,1184,1184,1184,0
20230628,123900,178172912,1184,1184,1184,1184,0
20230628,123800,178172912,1184,1184,1184,1184,2
20230628,123700,178170544,1184,1184,1184,1184,0
20230628,123600,178170544,1184,1184,1184,1184,0
20230628,123500,178170544,1184,1184,1184,1184,0
20230628,123400,178170544,1184,1184,1184,1184,0
20230628,123300,178170544,1184,1184,1184,1184,0
20230628,123200,178170544,1184,1184,1184,1184,0
20230628,123100,178170544,1184,1184,1184,1184,0
20230628,123000,178170544,1184,1184,1184,1184,401
20230628,122900,177695760,1184,1184,1184,1184,146
20230628,122800,177522896,1184,1184,1184,1184,388
20230628,122700,177063504,1184,1184,1184,1184,0
20230628,122600,177063504,1184,1184,1184,1184,0
20230628,122500,177063504,1184,1184,1184,1184,0
20230628,122400,177063504,1184,1184,1184,1184,100
20230628,122300,176945104,1184,1184,1184,1184,0
20230628,122200,176945104,1184,1184,1184,1184,50
20230628,122100,176885904,1184,1184,1184,1184,0
20230628,122000,176885904,1184,1184,1184,1184,0
20230628,121900,176885904,1184,1184,1184,1184,0
20230628,121800,176885904,1184,1184,1184,1184,42
20230628,121700,176836176,1185,1185,1185,1185,0
20230628,121600,176836176,1185,1185,1185,1185,0
20230628,121500,176836176,1185,1185,1185,1185,0
20230628,121400,176836176,1185,1185,1185,1185,0
20230628,121300,176836176,1185,1185,1185,1185,0
20230628,121200,176836176,1185,1185,1185,1185,7
20230628,121100,176827881,1185,1185,1185,1185,421
20230628,121000,176328996,1185,1185,1185,1185,0
20230628,120900,176328996,1185,1185,1185,1185,0
20230628,120800,176328996,1185,1185,1185,1185,0
20230628,120700,176328996,1185,1185,1185,1185,0
20230628,120600,176328996,1185,1185,1185,1185,0
20230628,120500,176328996,1185,1185,1185,1185,0
20230628,120400,176328996,1185,1185,1185,1185,0
20230628,120300,176328996,1185,1185,1185,1185,0
20230628,120200,176328996,1185,1185,1185,1185,0
20230628,120100,176328996,1185,1185,1185,1185,0
20230628,120000,176328996,1185,1185,1185,1185,807
20230628,115900,175372701,1185,1185,1185,1185,0
20230628,115800,175372701,1185,1185,1185,1185,0
20230628,115700,175372701,1185,1185,1185,1185,0
20230628,115600,175372701,1185,1185,1185,1185,211
20230628,115500,175122666,1185,1185,1185,1185,0
20230628,115400,175122666,1185,1185,1185,1185,0
20230628,115300,175122666,1185,1186,1186,1185,433
20230628,115200,174609558,1186,1186,1186,1186,0
20230628,115100,174609558,1186,1186,1186,1186,0
20230628,115000,174609558,1186,1186,1186,1186,112
20230628,114900,174476726,1188,1188,1188,1188,9
20230628,114800,174466034,1188,1188,1188,1188,6
20230628,114700,174458906,1188,1188,1188,1188,0
20230628,114600,174458906,1188,1188,1188,1188,0
20230628,114500,174458906,1188,1188,1188,1188,0
20230628,114400,174458906,1188,1188,1188,1188,0
20230628,114300,174458906,1188,1188,1188,1188,50
20230628,114200,174399506,1189,1189,1189,1189,0
20230628,114100,174399506,1189,1189,1189,1189,0
20230628,114000,174399506,1189,1189,1189,1189,0
20230628,113900,174399506,1189,1189,1189,1189,0
20230628,113800,174399506,1189,1189,1189,1189,0
20230628,113700,174399506,1189,1189,1189,1189,0
20230628,113600,174399506,1189,1189,1189,1189,0
20230628,113500,174399506,1189,1189,1189,1189,1
20230628,113400,174398317,1189,1189,1189,1189,0
20230628,113300,174398317,1189,1189,1189,1189,1
20230628,113200,174397128,1186,1185,1186,1185,109
20230628,113100,174267865,1185,1185,1185,1185,189
20230628,113000,174043900,1188,1188,1188,1188,0
20230628,112900,174043900,1188,1188,1188,1188,0
20230628,112800,174043900,1188,1188,1189,1188,4
20230628,112700,174039147,1188,1188,1188,1188,300
20230628,112600,173682747,1188,1186,1188,1186,23
20230628,112500,173655450,1187,1187,1187,1187,1570
20230628,112400,171791860,1187,1187,1187,1187,25
20230628,112300,171762185,1188,1188,1188,1188,0
20230628,112200,171762185,1188,1188,1188,1188,5
20230628,112100,171756245,1189,1189,1189,1189,0
20230628,112000,171756245,1189,1189,1189,1189,0
20230628,111900,171756245,1189,1189,1189,1189,0
20230628,111800,171756245,1189,1189,1189,1189,30
20230628,111700,171720575,1189,1189,1189,1189,306
20230628,111600,171356741,1189,1189,1189,1189,3
20230628,111500,171353174,1180,1180,1180,1180,0
20230628,111400,171353174,1180,1180,1180,1180,0
20230628,111300,171353174,1180,1180,1180,1180,3632
20230628,111200,167067414,1180,1180,1180,1180,500
20230628,111100,166477414,1180,1181,1181,1180,1500
20230628,111000,164707181,1180,1182,1182,1180,4000
20230628,110900,159984201,1183,1183,1183,1183,1000
20230628,110800,158801201,1190,1190,1190,1190,0
20230628,110700,158801201,1190,1190,1190,1190,0
20230628,110600,158801201,1190,1190,1190,1190,1
20230628,110500,158800011,1182,1182,1182,1182,700
20230628,110400,157972611,1190,1190,1190,1190,0
20230628,110300,157972611,1190,1190,1190,1190,0
20230628,110200,157972611,1190,1190,1190,1190,0
20230628,110100,157972611,1190,1190,1190,1190,0
20230628,110000,157972611,1190,1190,1190,1190,0
20230628,105900,157972611,1190,1190,1190,1190,0
20230628,105800,157972611,1190,1190,1190,1190,502
20230628,105700,157375231,1190,1190,1190,1190,0
20230628,105600,157375231,1190,1190,1190,1190,0
20230628,105500,157375231,1190,1190,1190,1190,0
20230628,105400,157375231,1190,1190,1190,1190,0
20230628,105300,157375231,1190,1190,1190,1190,0
20230628,105200,157375231,1190,1190,1190,1190,0
20230628,105100,157375231,1190,1190,1190,1190,0
20230628,105000,157375231,1190,1190,1190,1190,0
20230628,104900,157375231,1190,1190,1190,1190,1
20230628,104800,157374041,1190,1183,1190,1180,2201
20230628,104700,154774445,1191,1191,1191,1191,0
20230628,104600,154774445,1191,1191,1191,1191,0
20230628,104500,154774445,1191,1191,1191,1191,0
20230628,104400,154774445,1191,1191,1191,1191,0
20230628,104300,154774445,1191,1186,1191,1180,3600
20230628,104200,150512053,1191,1184,1191,1180,13004
20230628,104100,135152822,1192,1185,1192,1184,27067
20230628,104000,103088701,1185,1190,1190,1185,1166
20230628,103900,101706500,1192,1192,1192,1192,0
20230628,103800,101706500,1192,1192,1192,1192,1
20230628,103700,101705308,1184,1184,1184,1184,0
20230628,103600,101705308,1184,1184,1184,1184,0
20230628,103500,101705308,1184,1186,1186,1184,1000
20230628,103400,100520858,1184,1190,1190,1184,2080
20230628,103300,98056764,1192,1185,1192,1184,6912
20230628,103200,89871715,1192,1192,1192,1192,0
20230628,103100,89871715,1192,1192,1192,1192,5
20230628,103000,89865755,1184,1187,1187,1184,340
20230628,102900,89463174,1185,1186,1186,1185,200
20230628,102800,89226141,1184,1188,1188,1184,810
20230628,102700,88266783,1192,1192,1192,1192,100
20230628,102600,88147583,1192,1192,1192,1192,0
20230628,102500,88147583,1192,1192,1192,1192,1
20230628,102400,88146391,1192,1187,1192,1185,351
20230628,102300,87730263,1185,1185,1185,1185,1296
20230628,102200,86194503,1192,1192,1192,1192,2
20230628,102100,86192119,1193,1192,1194,1192,3320
20230628,102000,82231931,1192,1192,1192,1191,2656
20230628,101900,79065980,1192,1186,1192,1185,3293
20230628,101800,75156683,1192,1191,1192,1191,32
20230628,101700,75118570,1192,1192,1192,1192,1
20230628,101600,75117378,1184,1186,1186,1184,3240
20230628,101500,71278022,1192,1192,1192,1192,0
20230628,101400,71278022,1192,1192,1192,1192,0
20230628,101300,71278022,1192,1191,1192,1185,5462
20230628,101200,64782185,1191,1190,1191,1190,847
20230628,101100,63774208,1189,1189,1189,1189,0
20230628,101000,63774208,1189,1189,1189,1189,0
20230628,100900,63774208,1189,1188,1189,1188,2476
20230628,100800,60830644,1188,1186,1188,1186,770
20230628,100700,59917404,1186,1186,1186,1186,0
20230628,100600,59917404,1186,1186,1186,1186,1153
20230628,100500,58549946,1186,1186,1186,1186,100
20230628,100400,58431346,1186,1186,1186,1186,30
20230628,100300,58395766,1186,1186,1186,1186,1048
20230628,100200,57152838,1186,1186,1186,1186,337
20230628,100100,56753156,1186,1186,1186,1186,800
20230628,100000,55804356,1186,1186,1186,1186,0
20230628,095900,55804356,1186,1189,1189,1186,15
20230628,095800,55786551,1189,1189,1189,1189,1
20230628,095700,55785362,1189,1189,1189,1189,0
20230628,095600,55785362,1189,1189,1189,1189,20
20230628,095500,55761582,1188,1188,1188,1188,344
20230628,095400,55352910,1189,1189,1189,1189,1
20230628,095300,55351721,1188,1188,1188,1188,3
20230628,095200,55348157,1189,1189,1189,1189,10
20230628,095100,55336267,1189,1189,1189,1189,150
20230628,095000,55157917,1188,1186,1188,1186,655
20230628,094900,54379781,1186,1186,1186,1186,85
20230628,094800,54278971,1186,1186,1186,1186,2000
20230628,094700,51906971,1186,1186,1186,1186,856
20230628,094600,50891755,1188,1188,1188,1188,255
20230628,094500,50588815,1188,1188,1188,1188,1
20230628,094400,50587627,1186,1186,1186,1186,10
20230628,094300,50575767,1188,1188,1188,1188,7
20230628,094200,50567451,1189,1189,1189,1189,0
20230628,094100,50567451,1189,1189,1189,1189,40
20230628,094000,50519891,1190,1190,1190,1190,200
20230628,093900,50281891,1190,1190,1191,1190,1093
20230628,093800,48981135,1190,1189,1190,1189,1001
20230628,093700,47790945,1189,1187,1189,1187,3961
20230628,093600,43083238,1187,1186,1187,1186,5
20230628,093500,43077307,1187,1187,1187,1187,40
20230628,093400,43029827,1187,1187,1187,1187,102
20230628,093300,42908753,1190,1190,1190,1190,505
20230628,093200,42307803,1187,1187,1187,1187,4
20230628,093100,42303055,1190,1188,1190,1188,1204
20230628,093000,40870715,1188,1188,1188,1188,1
20230628,092900,40869527,1189,1189,1189,1189,73
20230628,092800,40782730,1189,1187,1189,1187,1443
20230628,092700,39068546,1187,1187,1188,1187,151
20230628,092600,38889264,1187,1182,1187,1181,2120
20230628,092500,36384364,1181,1181,1181,1181,0
20230628,092400,36384364,1181,1183,1183,1181,2002
20230628,092300,34017222,1187,1186,1187,1181,1734
20230628,092200,31966414,1187,1187,1187,1187,0
20230628,092100,31966414,1187,1187,1187,1187,0
20230628,092000,31966414,1187,1187,1187,1186,255
20230628,091900,31663733,1187,1187,1187,1187,30
20230628,091800,31628123,1186,1186,1186,1186,304
20230628,091700,31267579,1186,1186,1186,1186,0
20230628,091600,31267579,1186,1186,1186,1186,0
20230628,091500,31267579,1186,1184,1186,1184,3875
20230628,091400,26671999,1183,1181,1183,1181,2777
20230628,091300,23391830,1180,1180,1180,1180,3
20230628,091200,23388290,1181,1180,1181,1180,1821
20230628,091100,21239509,1180,1180,1180,1180,949
20230628,091000,20119689,1180,1180,1181,1180,3836
20230628,090900,15591618,1180,1181,1181,1180,3103
20230628,090800,11930060,1180,1181,1182,1180,532
20230628,090700,11301730,1181,1181,1181,1181,190
20230628,090600,11077340,1182,1182,1182,1182,84
20230628,090500,10978052,1182,1174,1182,1174,238
20230628,090400,10697238,1174,1180,1180,1174,6
20230628,090300,10690188,1170,1170,1170,1170,0
20230628,090200,10690188,1170,1183,1183,1170,8779
20230628,090100,381463,1181,1181,1181,1181,0
20230628,090000,381463,1181,1181,1181,1181,323