KissMeData/036620/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191000,5142421320,4105,4105,4105,4105,7698
20230628,190900,5142421320,4105,4105,4105,4105,0
20230628,190800,5142421320,4105,4105,4105,4105,0
20230628,190700,5142421320,4105,4105,4105,4105,0
20230628,190600,5142421320,4105,4105,4105,4105,0
20230628,190500,5142421320,4105,4105,4105,4105,0
20230628,190400,5142421320,4105,4105,4105,4105,0
20230628,190300,5142421320,4105,4105,4105,4105,0
20230628,190200,5142421320,4105,4105,4105,4105,0
20230628,190100,5142421320,4105,4105,4105,4105,0
20230628,190000,5142421320,4105,4105,4105,4105,0
20230628,185900,5142421320,4105,4105,4105,4105,0
20230628,185800,5142421320,4105,4105,4105,4105,0
20230628,185700,5142421320,4105,4105,4105,4105,0
20230628,185600,5142421320,4105,4105,4105,4105,0
20230628,185500,5142421320,4105,4105,4105,4105,0
20230628,185400,5142421320,4105,4105,4105,4105,0
20230628,185300,5142421320,4105,4105,4105,4105,0
20230628,185200,5142421320,4105,4105,4105,4105,0
20230628,185100,5142421320,4105,4105,4105,4105,0
20230628,185000,5142421320,4105,4105,4105,4105,0
20230628,184900,5142421320,4105,4105,4105,4105,0
20230628,184800,5142421320,4105,4105,4105,4105,0
20230628,184700,5142421320,4105,4105,4105,4105,0
20230628,184600,5142421320,4105,4105,4105,4105,0
20230628,184500,5142421320,4105,4105,4105,4105,0
20230628,184400,5142421320,4105,4105,4105,4105,0
20230628,184300,5142421320,4105,4105,4105,4105,0
20230628,184200,5142421320,4105,4105,4105,4105,0
20230628,184100,5142421320,4105,4105,4105,4105,0
20230628,184000,5142421320,4105,4105,4105,4105,7698
20230628,183900,5142421320,4105,4105,4105,4105,0
20230628,183800,5142421320,4105,4105,4105,4105,0
20230628,183700,5142421320,4105,4105,4105,4105,0
20230628,183600,5142421320,4105,4105,4105,4105,0
20230628,183500,5142421320,4105,4105,4105,4105,0
20230628,183400,5142421320,4105,4105,4105,4105,0
20230628,183300,5142421320,4105,4105,4105,4105,0
20230628,183200,5142421320,4105,4105,4105,4105,0
20230628,183100,5142421320,4105,4105,4105,4105,0
20230628,183000,5142421320,4105,4105,4105,4105,0
20230628,182900,5142421320,4105,4105,4105,4105,0
20230628,182800,5142421320,4105,4105,4105,4105,0
20230628,182700,5142421320,4105,4105,4105,4105,0
20230628,182600,5142421320,4105,4105,4105,4105,0
20230628,182500,5142421320,4105,4105,4105,4105,0
20230628,182400,5142421320,4105,4105,4105,4105,0
20230628,182300,5142421320,4105,4105,4105,4105,0
20230628,182200,5142421320,4105,4105,4105,4105,0
20230628,182100,5142421320,4105,4105,4105,4105,0
20230628,182000,5142421320,4105,4105,4105,4105,0
20230628,181900,5142421320,4105,4105,4105,4105,0
20230628,181800,5142421320,4105,4105,4105,4105,0
20230628,181700,5142421320,4105,4105,4105,4105,0
20230628,181600,5142421320,4105,4105,4105,4105,0
20230628,181500,5142421320,4105,4105,4105,4105,0
20230628,181400,5142421320,4105,4105,4105,4105,0
20230628,181300,5142421320,4105,4105,4105,4105,0
20230628,181200,5142421320,4105,4105,4105,4105,0
20230628,181100,5142421320,4105,4105,4105,4105,0
20230628,181000,5142421320,4105,4105,4105,4105,7698
20230628,180900,5142421320,4105,4105,4105,4105,0
20230628,180800,5142421320,4105,4105,4105,4105,0
20230628,180700,5142421320,4105,4105,4105,4105,0
20230628,180600,5142421320,4105,4105,4105,4105,0
20230628,180500,5142421320,4105,4105,4105,4105,0
20230628,180400,5142421320,4105,4105,4105,4105,0
20230628,180300,5142421320,4105,4105,4105,4105,0
20230628,180200,5142421320,4105,4105,4105,4105,0
20230628,180100,5142421320,4105,4105,4105,4105,0
20230628,180000,5142421320,4105,4105,4105,4105,0
20230628,175900,5142421320,4105,4105,4105,4105,0
20230628,175800,5142421320,4105,4105,4105,4105,0
20230628,175700,5142421320,4105,4105,4105,4105,0
20230628,175600,5142421320,4105,4105,4105,4105,0
20230628,175500,5142421320,4105,4105,4105,4105,0
20230628,175400,5142421320,4105,4105,4105,4105,0
20230628,175300,5142421320,4105,4105,4105,4105,0
20230628,175200,5142421320,4105,4105,4105,4105,0
20230628,175100,5142421320,4105,4105,4105,4105,0
20230628,175000,5142421320,4105,4105,4105,4105,0
20230628,174900,5142421320,4105,4105,4105,4105,0
20230628,174800,5142421320,4105,4105,4105,4105,0
20230628,174700,5142421320,4105,4105,4105,4105,0
20230628,174600,5142421320,4105,4105,4105,4105,0
20230628,174500,5142421320,4105,4105,4105,4105,0
20230628,174400,5142421320,4105,4105,4105,4105,0
20230628,174300,5142421320,4105,4105,4105,4105,0
20230628,174200,5142421320,4105,4105,4105,4105,0
20230628,174100,5142421320,4105,4105,4105,4105,0
20230628,174000,5142421320,4105,4105,4105,4105,7698
20230628,173900,5142421320,4105,4105,4105,4105,0
20230628,173800,5142421320,4105,4105,4105,4105,0
20230628,173700,5142421320,4105,4105,4105,4105,0
20230628,173600,5142421320,4105,4105,4105,4105,0
20230628,173500,5142421320,4105,4105,4105,4105,0
20230628,173400,5142421320,4105,4105,4105,4105,0
20230628,173300,5142421320,4105,4105,4105,4105,0
20230628,173200,5142421320,4105,4105,4105,4105,0
20230628,173100,5142421320,4105,4105,4105,4105,0
20230628,173000,5142421320,4105,4105,4105,4105,0
20230628,172900,5142421320,4105,4105,4105,4105,0
20230628,172800,5142421320,4105,4105,4105,4105,0
20230628,172700,5142421320,4105,4105,4105,4105,0
20230628,172600,5142421320,4105,4105,4105,4105,0
20230628,172500,5142421320,4105,4105,4105,4105,0
20230628,172400,5142421320,4105,4105,4105,4105,0
20230628,172300,5142421320,4105,4105,4105,4105,0
20230628,172200,5142421320,4105,4105,4105,4105,0
20230628,172100,5142421320,4105,4105,4105,4105,0
20230628,172000,5142421320,4105,4105,4105,4105,0
20230628,171900,5142421320,4105,4105,4105,4105,0
20230628,171800,5142421320,4105,4105,4105,4105,0
20230628,171700,5142421320,4105,4105,4105,4105,0
20230628,171600,5142421320,4105,4105,4105,4105,0
20230628,171500,5142421320,4105,4105,4105,4105,0
20230628,171400,5142421320,4105,4105,4105,4105,0
20230628,171300,5142421320,4105,4105,4105,4105,0
20230628,171200,5142421320,4105,4105,4105,4105,0
20230628,171100,5142421320,4105,4105,4105,4105,0
20230628,171000,5142421320,4105,4105,4105,4105,7698
20230628,170900,5142421320,4105,4105,4105,4105,0
20230628,170800,5142421320,4105,4105,4105,4105,0
20230628,170700,5142421320,4105,4105,4105,4105,0
20230628,170600,5142421320,4105,4105,4105,4105,0
20230628,170500,5142421320,4105,4105,4105,4105,0
20230628,170400,5142421320,4105,4105,4105,4105,0
20230628,170300,5142421320,4105,4105,4105,4105,0
20230628,170200,5142421320,4105,4105,4105,4105,0
20230628,170100,5142421320,4105,4105,4105,4105,0
20230628,170000,5142421320,4105,4105,4105,4105,0
20230628,165900,5142421320,4105,4105,4105,4105,0
20230628,165800,5142421320,4105,4105,4105,4105,0
20230628,165700,5142421320,4105,4105,4105,4105,0
20230628,165600,5142421320,4105,4105,4105,4105,0
20230628,165500,5142421320,4105,4105,4105,4105,0
20230628,165400,5142421320,4105,4105,4105,4105,0
20230628,165300,5142421320,4105,4105,4105,4105,0
20230628,165200,5142421320,4105,4105,4105,4105,0
20230628,165100,5142421320,4105,4105,4105,4105,0
20230628,165000,5142421320,4105,4105,4105,4105,0
20230628,164900,5142421320,4105,4105,4105,4105,0
20230628,164800,5142421320,4105,4105,4105,4105,0
20230628,164700,5142421320,4105,4105,4105,4105,0
20230628,164600,5142421320,4105,4105,4105,4105,0
20230628,164500,5142421320,4105,4105,4105,4105,0
20230628,164400,5142421320,4105,4105,4105,4105,0
20230628,164300,5142421320,4105,4105,4105,4105,0
20230628,164200,5142421320,4105,4105,4105,4105,0
20230628,164100,5142421320,4105,4105,4105,4105,0
20230628,164000,5142421320,4105,4105,4105,4105,7698
20230628,163900,5142421320,4105,4105,4105,4105,0
20230628,163800,5142421320,4105,4105,4105,4105,0
20230628,163700,5142421320,4105,4105,4105,4105,0
20230628,163600,5142421320,4105,4105,4105,4105,0
20230628,163500,5142421320,4105,4105,4105,4105,0
20230628,163400,5142421320,4105,4105,4105,4105,0
20230628,163300,5142421320,4105,4105,4105,4105,0
20230628,163200,5142421320,4105,4105,4105,4105,0
20230628,163100,5142421320,4105,4105,4105,4105,0
20230628,163000,5142421320,4105,4105,4105,4105,0
20230628,162900,5142421320,4105,4105,4105,4105,0
20230628,162800,5142421320,4105,4105,4105,4105,0
20230628,162700,5142421320,4105,4105,4105,4105,0
20230628,162600,5142421320,4105,4105,4105,4105,0
20230628,162500,5142421320,4105,4105,4105,4105,0
20230628,162400,5142421320,4105,4105,4105,4105,0
20230628,162300,5142421320,4105,4105,4105,4105,0
20230628,162200,5142421320,4105,4105,4105,4105,0
20230628,162100,5142421320,4105,4105,4105,4105,0
20230628,162000,5142421320,4105,4105,4105,4105,0
20230628,161900,5142421320,4105,4105,4105,4105,0
20230628,161800,5142421320,4105,4105,4105,4105,0
20230628,161700,5142421320,4105,4105,4105,4105,0
20230628,161600,5142421320,4105,4105,4105,4105,0
20230628,161500,5142421320,4105,4105,4105,4105,0
20230628,161400,5142421320,4105,4105,4105,4105,0
20230628,161300,5142421320,4105,4105,4105,4105,0
20230628,161200,5142421320,4105,4105,4105,4105,0
20230628,161100,5142421320,4105,4105,4105,4105,0
20230628,161000,5142421320,4105,4105,4105,4105,7698
20230628,160900,5142421320,4105,4105,4105,4105,0
20230628,160800,5142421320,4105,4105,4105,4105,0
20230628,160700,5142421320,4105,4105,4105,4105,0
20230628,160600,5142421320,4105,4105,4105,4105,0
20230628,160500,5142421320,4105,4105,4105,4105,0
20230628,160400,5142421320,4105,4105,4105,4105,0
20230628,160300,5142421320,4105,4105,4105,4105,0
20230628,160200,5142421320,4105,4105,4105,4105,0
20230628,160100,5142421320,4105,4105,4105,4105,0
20230628,160000,5142421320,4105,4105,4105,4105,0
20230628,155900,5142421320,4105,4105,4105,4105,0
20230628,155800,5142421320,4105,4105,4105,4105,0
20230628,155700,5142421320,4105,4105,4105,4105,0
20230628,155600,5142421320,4105,4105,4105,4105,0
20230628,155500,5142421320,4105,4105,4105,4105,0
20230628,155400,5142421320,4105,4105,4105,4105,0
20230628,155300,5142421320,4105,4105,4105,4105,0
20230628,155200,5142421320,4105,4105,4105,4105,0
20230628,155100,5142421320,4105,4105,4105,4105,0
20230628,155000,5142421320,4105,4105,4105,4105,0
20230628,154900,5142421320,4105,4105,4105,4105,0
20230628,154800,5142421320,4105,4105,4105,4105,0
20230628,154700,5142421320,4105,4105,4105,4105,0
20230628,154600,5142421320,4105,4105,4105,4105,0
20230628,154500,5142421320,4105,4105,4105,4105,0
20230628,154400,5142421320,4105,4105,4105,4105,0
20230628,154300,5142421320,4105,4105,4105,4105,0
20230628,154200,5142421320,4105,4105,4105,4105,0
20230628,154100,5142421320,4105,4105,4105,4105,0
20230628,154000,5142421320,4105,4105,4105,4105,7698
20230628,153900,5142421320,4105,4105,4105,4105,0
20230628,153800,5142421320,4105,4105,4105,4105,0
20230628,153700,5142421320,4105,4105,4105,4105,0
20230628,153600,5142421320,4105,4105,4105,4105,0
20230628,153500,5142421320,4105,4105,4105,4105,0
20230628,153400,5142421320,4105,4105,4105,4105,0
20230628,153300,5142421320,4105,4105,4105,4105,0
20230628,153200,5142421320,4105,4105,4105,4105,0
20230628,153100,5142421320,4105,4105,4105,4105,0
20230628,153000,5142421320,4105,4105,4105,4105,7698
20230628,152900,5110821030,4120,4120,4120,4120,0
20230628,152800,5110821030,4120,4120,4120,4120,0
20230628,152700,5110821030,4120,4120,4120,4120,0
20230628,152600,5110821030,4120,4120,4120,4120,0
20230628,152500,5110821030,4120,4120,4120,4120,0
20230628,152400,5110821030,4120,4120,4120,4120,0
20230628,152300,5110821030,4120,4120,4120,4120,0
20230628,152200,5110821030,4120,4120,4120,4120,0
20230628,152100,5110821030,4120,4120,4120,4120,0
20230628,152000,5110821030,4120,4120,4120,4120,0
20230628,151900,5110821030,4120,4110,4120,4110,4821
20230628,151800,5090987460,4110,4105,4110,4100,5188
20230628,151700,5069690635,4105,4105,4105,4100,491
20230628,151600,5067675845,4100,4100,4105,4100,2573
20230628,151500,5057114545,4105,4105,4110,4095,1563
20230628,151400,5050693565,4100,4090,4110,4090,849
20230628,151300,5047205530,4100,4105,4105,4100,4080
20230628,151200,5030473060,4105,4100,4105,4100,780
20230628,151100,5027273145,4100,4100,4100,4085,1997
20230628,151000,5019094170,4100,4080,4100,4080,9686
20230628,150900,4979522525,4085,4085,4085,4080,4719
20230628,150800,4960248910,4085,4085,4085,4085,2092
20230628,150700,4951703090,4085,4085,4085,4080,110
20230628,150600,4951253920,4085,4080,4085,4080,3109
20230628,150500,4938568905,4085,4095,4095,4080,3166
20230628,150400,4925637340,4095,4085,4100,4085,662
20230628,150300,4922929105,4085,4085,4085,4085,3694
20230628,150200,4907839115,4085,4080,4085,4075,1001
20230628,150100,4903755530,4080,4065,4080,4065,11168
20230628,150000,4858352340,4065,4070,4075,4060,11679
20230628,145900,4810877110,4075,4080,4080,4070,2136
20230628,145800,4802171025,4080,4080,4080,4070,3075
20230628,145700,4789639190,4080,4080,4085,4075,3488
20230628,145600,4775409940,4080,4085,4085,4075,1629
20230628,145500,4768760895,4075,4090,4090,4070,4880
20230628,145400,4748869610,4090,4080,4090,4070,5244
20230628,145300,4727498200,4075,4070,4080,4070,2036
20230628,145200,4719201775,4075,4080,4080,4075,4977
20230628,145100,4698912770,4075,4075,4080,4075,1596
20230628,145000,4692404430,4070,4085,4085,4070,1745
20230628,144900,4685287385,4085,4080,4085,4075,1800
20230628,144800,4677944280,4080,4075,4085,4070,5201
20230628,144700,4656757320,4075,4070,4075,4065,1813
20230628,144600,4649379855,4065,4070,4070,4065,2675
20230628,144500,4638501180,4070,4065,4075,4065,8885
20230628,144400,4602343360,4070,4075,4080,4070,7326
20230628,144300,4572513290,4070,4080,4085,4070,2901
20230628,144200,4560686305,4080,4075,4080,4075,3088
20230628,144100,4548095335,4080,4080,4085,4075,2748
20230628,144000,4536885615,4085,4085,4085,4080,6064
20230628,143900,4512119005,4080,4080,4080,4075,3575
20230628,143800,4497536705,4075,4080,4085,4075,2005
20230628,143700,4489350820,4080,4080,4085,4075,1389
20230628,143600,4483685515,4080,4085,4090,4070,4019
20230628,143500,4467284320,4085,4080,4085,4080,3090
20230628,143400,4454667995,4080,4085,4085,4075,3047
20230628,143300,4442231980,4085,4080,4090,4080,3823
20230628,143200,4426608365,4085,4085,4090,4075,901
20230628,143100,4422933270,4090,4075,4090,4070,6851
20230628,143000,4395023770,4075,4080,4080,4075,2401
20230628,142900,4385233310,4080,4075,4085,4075,1357
20230628,142800,4379702145,4085,4075,4085,4070,727
20230628,142700,4376738520,4075,4090,4090,4075,1081
20230628,142600,4372329365,4090,4085,4100,4075,1065
20230628,142500,4367979870,4080,4075,4085,4070,1765
20230628,142400,4360785645,4085,4075,4085,4075,4193
20230628,142300,4343694120,4080,4085,4085,4075,1796
20230628,142200,4336361260,4085,4085,4085,4070,4221
20230628,142100,4319143410,4085,4080,4085,4070,2305
20230628,142000,4309735640,4085,4070,4085,4070,3597
20230628,141900,4295065350,4080,4075,4085,4075,1621
20230628,141800,4288451785,4075,4075,4080,4075,3222
20230628,141700,4275321830,4075,4070,4075,4070,3716
20230628,141600,4260189200,4075,4080,4080,4075,3313
20230628,141500,4246679475,4075,4080,4080,4070,4864
20230628,141400,4226854695,4085,4080,4085,4070,6540
20230628,141300,4200197700,4080,4085,4090,4080,9158
20230628,141200,4162796880,4085,4095,4095,4085,1232
20230628,141100,4157756575,4090,4095,4095,4090,1504
20230628,141000,4151603145,4095,4090,4095,4090,1378
20230628,140900,4145961345,4095,4095,4100,4090,723
20230628,140800,4143001025,4090,4090,4100,4085,4506
20230628,140700,4124570210,4100,4095,4100,4090,2439
20230628,140600,4114582580,4095,4085,4095,4080,4345
20230628,140500,4096828175,4080,4085,4090,4080,2853
20230628,140400,4085173625,4085,4085,4090,4085,2426
20230628,140300,4075262160,4085,4085,4090,4080,1817
20230628,140200,4067839305,4090,4080,4090,4080,479
20230628,140100,4065880860,4075,4095,4095,4075,3697
20230628,140000,4050773540,4100,4085,4100,4085,1063
20230628,135900,4046420165,4090,4085,4095,4080,3048
20230628,135800,4033972510,4085,4080,4095,4080,2070
20230628,135700,4025516140,4080,4090,4095,4080,3764
20230628,135600,4010144930,4090,4090,4095,4085,4856
20230628,135500,3990297165,4090,4095,4095,4090,1702
20230628,135400,3983328820,4090,4095,4095,4090,959
20230628,135300,3979404080,4095,4105,4105,4095,488
20230628,135200,3977403875,4100,4095,4105,4080,3784
20230628,135100,3961928015,4095,4100,4105,4090,3459
20230628,135000,3947762565,4100,4105,4105,4100,690
20230628,134900,3944931035,4105,4105,4105,4100,900
20230628,134800,3941237145,4110,4105,4110,4105,863
20230628,134700,3937692310,4105,4105,4110,4105,664
20230628,134600,3934964290,4110,4120,4120,4110,2441
20230628,134500,3924925070,4120,4115,4120,4115,963
20230628,134400,3920959935,4115,4120,4125,4115,778
20230628,134300,3917754870,4115,4125,4125,4115,556
20230628,134200,3915462590,4105,4120,4125,4105,4017
20230628,134100,3898963965,4125,4110,4125,4110,2709
20230628,134000,3887809630,4110,4105,4110,4105,2300
20230628,133900,3878357055,4105,4100,4110,4100,3681
20230628,133800,3863229900,4100,4105,4110,4100,1180
20230628,133700,3858387660,4110,4115,4115,4105,766
20230628,133600,3855239160,4110,4115,4115,4110,518
20230628,133500,3853108200,4105,4115,4115,4100,3704
20230628,133400,3837904955,4115,4100,4115,4100,554
20230628,133300,3835630675,4105,4105,4105,4100,727
20230628,133200,3832647265,4105,4100,4115,4100,2687
20230628,133100,3821617865,4100,4105,4115,4100,463
20230628,133000,3819714685,4105,4110,4115,4105,3438
20230628,132900,3805599165,4110,4105,4115,4100,822
20230628,132800,3802227540,4110,4120,4120,4105,2113
20230628,132700,3793540425,4125,4125,4125,4115,780
20230628,132600,3790324955,4125,4105,4125,4105,3237
20230628,132500,3777017480,4100,4115,4120,4100,1050
20230628,132400,3772699965,4115,4110,4120,4110,528
20230628,132300,3770527525,4110,4105,4110,4105,5518
20230628,132200,3747864425,4105,4105,4110,4100,708
20230628,132100,3744958630,4110,4110,4110,4100,957
20230628,132000,3741030555,4110,4115,4115,4105,420
20230628,131900,3739303885,4105,4095,4105,4095,2120
20230628,131800,3730610215,4095,4105,4105,4085,2784
20230628,131700,3719197220,4100,4100,4105,4080,11706
20230628,131600,3671275975,4105,4110,4110,4105,1288
20230628,131500,3665988415,4110,4105,4110,4105,499
20230628,131400,3663938000,4100,4105,4105,4100,3082
20230628,131300,3651288550,4105,4105,4110,4100,744
20230628,131200,3648233390,4110,4105,4110,4105,1980
20230628,131100,3640098525,4115,4120,4120,4105,3322
20230628,131000,3626458550,4100,4120,4120,4100,8588
20230628,130900,3591212500,4120,4120,4120,4115,2891
20230628,130800,3579302820,4125,4120,4125,4120,415
20230628,130700,3577591350,4120,4125,4125,4120,654
20230628,130600,3574895260,4125,4130,4130,4125,1798
20230628,130500,3567475335,4130,4135,4135,4130,4269
20230628,130400,3549833170,4135,4135,4140,4135,6262
20230628,130300,3523938190,4140,4140,4140,4135,965
20230628,130200,3519945330,4135,4140,4140,4135,2040
20230628,130100,3511501940,4145,4140,4145,4135,792
20230628,130000,3508222405,4140,4140,4150,4140,2961
20230628,125900,3495956210,4140,4145,4145,4140,4408
20230628,125800,3477705035,4150,4145,4150,4140,1248
20230628,125700,3472533270,4145,4150,4150,4145,4098
20230628,125600,3455542915,4150,4150,4150,4145,1222
20230628,125500,3450475080,4145,4150,4150,4140,5013
20230628,125400,3429689925,4150,4145,4150,4140,758
20230628,125300,3426546875,4140,4140,4150,4140,688
20230628,125200,3423696180,4140,4145,4150,4140,5201
20230628,125100,3402147085,4145,4135,4145,4130,1249
20230628,125000,3396978290,4135,4140,4145,4130,3690
20230628,124900,3381710825,4135,4145,4145,4135,1208
20230628,124800,3376710380,4140,4135,4140,4135,3287
20230628,124700,3363117695,4140,4145,4145,4130,458
20230628,124600,3361223535,4145,4135,4145,4130,2574
20230628,124500,3350586440,4135,4130,4145,4130,4596
20230628,124400,3331576915,4130,4130,4135,4130,3418
20230628,124300,3317458355,4125,4125,4130,4120,3313
20230628,124200,3303805235,4125,4130,4130,4120,1203
20230628,124100,3298844070,4130,4115,4130,4115,3362
20230628,124000,3285003030,4130,4120,4130,4115,737
20230628,123900,3281964820,4120,4120,4130,4115,2394
20230628,123800,3272103615,4115,4125,4130,4115,3443
20230628,123700,3257913065,4125,4120,4130,4120,1489
20230628,123600,3251775390,4120,4130,4130,4120,3968
20230628,123500,3235420705,4125,4130,4130,4125,524
20230628,123400,3233258840,4130,4120,4130,4115,8086
20230628,123300,3199936670,4120,4120,4125,4120,1693
20230628,123200,3192959950,4125,4120,4125,4120,722
20230628,123100,3189982805,4120,4125,4130,4120,1449
20230628,123000,3184005260,4120,4120,4130,4120,602
20230628,122900,3181523645,4120,4115,4125,4110,3410
20230628,122800,3167504175,4115,4115,4125,4110,1123
20230628,122700,3162880950,4110,4115,4115,4110,1617
20230628,122600,3156228320,4110,4115,4115,4110,6663
20230628,122500,3128828100,4115,4120,4120,4115,3935
20230628,122400,3112633995,4115,4125,4130,4115,1196
20230628,122300,3107704730,4125,4125,4125,4120,473
20230628,122200,3105754085,4120,4120,4125,4115,3475
20230628,122100,3091437190,4130,4120,4130,4115,2700
20230628,122000,3080310775,4115,4115,4120,4115,849
20230628,121900,3076814810,4120,4120,4130,4115,1789
20230628,121800,3069443950,4130,4120,4130,4115,522
20230628,121700,3067288770,4115,4115,4125,4115,3700
20230628,121600,3052045445,4120,4115,4125,4110,3688
20230628,121500,3036855235,4115,4120,4120,4110,2405
20230628,121400,3026959945,4115,4120,4120,4115,484
20230628,121300,3024966265,4115,4115,4120,4115,1373
20230628,121200,3019312710,4115,4125,4125,4115,782
20230628,121100,3016090440,4120,4120,4120,4115,2364
20230628,121000,3006351970,4120,4125,4125,4115,2168
20230628,120900,2997418340,4125,4125,4125,4115,776
20230628,120800,2994219450,4125,4125,4125,4120,933
20230628,120700,2990373095,4130,4125,4130,4120,504
20230628,120600,2988294175,4125,4125,4130,4120,791
20230628,120500,2985030120,4125,4140,4140,4125,921
20230628,120400,2981223005,4135,4130,4140,4130,688
20230628,120300,2978378265,4130,4140,4145,4130,1519
20230628,120200,2972096580,4145,4135,4150,4135,1377
20230628,120100,2966396200,4135,4135,4135,4130,1196
20230628,120000,2961453025,4130,4130,4135,4130,3681
20230628,115900,2946248865,4130,4130,4135,4130,1235
20230628,115800,2941144010,4135,4145,4145,4135,1031
20230628,115700,2936877625,4130,4135,4145,4130,908
20230628,115600,2933124555,4130,4145,4145,4130,3102
20230628,115500,2920298715,4145,4130,4145,4130,752
20230628,115400,2917191345,4130,4130,4145,4125,1087
20230628,115300,2912702495,4130,4125,4130,4125,3047
20230628,115200,2900119580,4130,4125,4130,4120,2617
20230628,115100,2889313730,4125,4135,4135,4125,909
20230628,115000,2885561410,4120,4130,4140,4120,2253
20230628,114900,2876261055,4120,4125,4130,4120,2978
20230628,114800,2863990990,4120,4115,4130,4115,2031
20230628,114700,2855624740,4115,4115,4115,4110,1576
20230628,114600,2849143700,4115,4115,4130,4115,1750
20230628,114500,2841938090,4135,4115,4140,4115,352
20230628,114400,2840483020,4125,4120,4145,4120,3344
20230628,114300,2826687185,4145,4115,4145,4110,3402
20230628,114200,2812635685,4105,4105,4110,4100,5455
20230628,114100,2790232105,4105,4105,4105,4100,528
20230628,114000,2788065860,4110,4105,4110,4100,989
20230628,113900,2784006210,4105,4125,4125,4105,1239
20230628,113800,2778907680,4135,4125,4140,4120,424
20230628,113700,2777156460,4140,4140,4145,4115,3780
20230628,113600,2761583495,4140,4120,4140,4120,3347
20230628,113500,2747777575,4105,4125,4125,4100,3292
20230628,113400,2734222435,4130,4145,4145,4125,1689
20230628,113300,2727242270,4125,4125,4150,4125,2647
20230628,113200,2716295520,4125,4125,4135,4125,15032
20230628,113100,2654268965,4125,4100,4165,4100,22540
20230628,113000,2560810315,4100,4115,4155,4095,5628
20230628,112900,2537627760,4150,4075,4150,4070,18984
20230628,112800,2459372650,4085,4065,4085,4065,4893
20230628,112700,2439470530,4065,4060,4090,4060,8879
20230628,112600,2403292375,4060,4060,4070,4050,6158
20230628,112500,2378292355,4060,4060,4070,4055,4099
20230628,112400,2361646185,4060,4090,4090,4055,14250
20230628,112300,2303627415,4085,4105,4105,4085,2218
20230628,112200,2294554770,4105,4095,4105,4090,644
20230628,112100,2291918035,4100,4085,4105,4085,1351
20230628,112000,2286389885,4090,4100,4100,4090,4088
20230628,111900,2269664090,4100,4105,4110,4090,2294
20230628,111800,2260272800,4110,4100,4115,4095,5949
20230628,111700,2235877165,4095,4095,4125,4095,2257
20230628,111600,2226600460,4090,4105,4110,4090,4134
20230628,111500,2209651655,4115,4105,4120,4100,842
20230628,111400,2206196440,4100,4100,4115,4095,684
20230628,111300,2203390070,4120,4100,4130,4095,8119
20230628,111200,2170024180,4095,4100,4115,4095,2470
20230628,111100,2159880350,4100,4090,4100,4080,4651
20230628,111000,2140884000,4095,4075,4095,4075,1016
20230628,110900,2136732105,4070,4090,4095,4065,15250
20230628,110800,2074528675,4080,4080,4095,4080,1603
20230628,110700,2067981465,4085,4085,4095,4085,378
20230628,110600,2066435460,4090,4095,4100,4085,6758
20230628,110500,2038792805,4095,4095,4100,4095,699
20230628,110400,2035929445,4095,4100,4110,4085,22548
20230628,110300,1943680420,4100,4110,4110,4090,1324
20230628,110200,1938253815,4105,4090,4110,4075,9037
20230628,110100,1901197020,4090,4080,4090,4070,3072
20230628,110000,1888667425,4080,4075,4090,4075,3323
20230628,105900,1875113995,4070,4095,4095,4070,4955
20230628,105800,1854895595,4095,4055,4100,4055,11433
20230628,105700,1808194410,4070,4055,4070,4040,8832
20230628,105600,1772423665,4065,4065,4065,4040,2440
20230628,105500,1762528860,4040,4065,4075,4040,14952
20230628,105400,1702050875,4065,4085,4095,4050,14794
20230628,105300,1641963680,4085,4095,4095,4080,848
20230628,105200,1638499070,4090,4085,4100,4075,1319
20230628,105100,1633111805,4085,4100,4100,4040,42793
20230628,105000,1458952545,4100,4100,4120,4095,1776
20230628,104900,1451666205,4100,4105,4130,4095,992
20230628,104800,1447593945,4100,4115,4120,4095,6491
20230628,104700,1420975640,4100,4120,4120,4100,17179
20230628,104600,1350485745,4125,4115,4125,4105,5668
20230628,104500,1327198230,4110,4125,4125,4110,13907
20230628,104400,1269959170,4130,4130,4135,4130,732
20230628,104300,1266934860,4130,4130,4145,4130,753
20230628,104200,1263822700,4135,4140,4145,4135,964
20230628,104100,1259835175,4140,4140,4145,4135,389
20230628,104000,1258223850,4145,4135,4145,4135,254
20230628,103900,1257171825,4130,4135,4140,4130,1840
20230628,103800,1249567380,4140,4140,4145,4140,553
20230628,103700,1247277225,4140,4140,4145,4135,269
20230628,103600,1246163625,4140,4120,4145,4120,11651
20230628,103500,1197933140,4120,4140,4140,4120,4382
20230628,103400,1179839490,4140,4130,4140,4130,1106
20230628,103300,1175268330,4130,4130,4140,4125,3026
20230628,103200,1162772140,4135,4135,4150,4130,612
20230628,103100,1160241170,4130,4140,4145,4130,672
20230628,103000,1157461900,4140,4130,4150,4130,690
20230628,102900,1154606485,4130,4135,4135,4125,1217
20230628,102800,1149579630,4135,4135,4135,4130,353
20230628,102700,1148120590,4110,4145,4160,4110,40390
20230628,102600,981559230,4140,4145,4165,4140,2600
20230628,102500,970787980,4150,4155,4160,4150,504
20230628,102400,968694325,4150,4155,4165,4150,630
20230628,102300,966076210,4150,4145,4150,4145,470
20230628,102200,964128045,4145,4155,4155,4145,821
20230628,102100,960720260,4160,4150,4160,4150,771
20230628,102000,957517570,4150,4145,4165,4145,431
20230628,101900,955728160,4145,4150,4160,4145,612
20230628,101800,953188475,4150,4155,4160,4150,358
20230628,101700,951701090,4145,4165,4165,4145,120
20230628,101600,951202725,4165,4145,4165,4140,3375
20230628,101500,937210675,4160,4145,4160,4140,874
20230628,101400,933587465,4140,4155,4155,4140,2820
20230628,101300,921896615,4145,4160,4165,4145,2459
20230628,101200,911695570,4165,4165,4165,4160,1330
20230628,101100,906158345,4160,4160,4160,4155,668
20230628,101000,903379870,4160,4160,4160,4145,10729
20230628,100900,858847215,4155,4165,4165,4150,1260
20230628,100800,853604035,4165,4160,4165,4155,272
20230628,100700,852471980,4155,4155,4160,4150,392
20230628,100600,850843975,4155,4160,4160,4150,732
20230628,100500,847802195,4145,4150,4155,4145,2974
20230628,100400,835460395,4150,4135,4150,4135,17160
20230628,100300,764406230,4140,4135,4140,4125,1275
20230628,100200,759138335,4135,4130,4135,4120,14015
20230628,100100,701343085,4130,4135,4140,4130,7252
20230628,100000,671381160,4135,4150,4160,4130,7237
20230628,095900,641427460,4150,4145,4150,4145,2022
20230628,095800,633043715,4145,4155,4155,4145,5825
20230628,095700,608871820,4160,4155,4160,4150,1045
20230628,095600,604526915,4150,4160,4160,4150,3280
20230628,095500,590906380,4155,4155,4155,4150,1214
20230628,095400,585864310,4155,4150,4160,4145,2765
20230628,095300,574376090,4150,4155,4160,4150,10638
20230628,095200,530222815,4155,4160,4160,4155,265
20230628,095100,529121295,4155,4155,4155,4150,5005
20230628,095000,508349080,4155,4160,4160,4150,3740
20230628,094900,492819445,4155,4160,4165,4155,5598
20230628,094800,469553935,4160,4165,4165,4160,532
20230628,094700,467340515,4160,4165,4170,4160,994
20230628,094600,463201985,4170,4170,4170,4160,490
20230628,094500,461160965,4165,4165,4165,4155,5465
20230628,094400,438422080,4165,4170,4175,4165,1695
20230628,094300,431357710,4170,4165,4180,4160,1372
20230628,094200,425637155,4165,4165,4170,4165,958
20230628,094100,421646785,4175,4170,4175,4165,903
20230628,094000,417885500,4165,4195,4200,4165,12485
20230628,093900,365762080,4195,4190,4195,4190,295
20230628,093800,364525955,4195,4200,4200,4195,1678
20230628,093700,357486740,4200,4200,4200,4185,12500
20230628,093600,305070075,4200,4200,4200,4185,561
20230628,093500,302715375,4200,4185,4200,4185,5733
20230628,093400,278700050,4185,4185,4185,4185,67
20230628,093300,278419655,4185,4185,4185,4175,142
20230628,093200,277826220,4185,4190,4190,4175,2099
20230628,093100,269049940,4190,4190,4190,4190,11
20230628,093000,269003850,4190,4185,4190,4180,1790
20230628,092900,261512495,4185,4185,4185,4185,2188
20230628,092800,252355715,4185,4195,4195,4185,116
20230628,092700,251869475,4195,4190,4195,4185,68
20230628,092600,251584615,4200,4200,4200,4200,148
20230628,092500,250963015,4185,4200,4200,4185,2430
20230628,092400,240774605,4200,4210,4210,4200,724
20230628,092300,237727725,4210,4210,4210,4210,280
20230628,092200,236548925,4210,4200,4210,4200,349
20230628,092100,235080680,4205,4205,4205,4205,9
20230628,092000,235042835,4205,4210,4210,4195,86
20230628,091900,234681670,4195,4215,4215,4195,391
20230628,091800,233040985,4200,4200,4200,4200,263
20230628,091700,231936385,4200,4200,4200,4200,523
20230628,091600,229739785,4200,4210,4210,4200,4311
20230628,091500,211623735,4220,4220,4225,4215,991
20230628,091400,207441575,4220,4220,4220,4200,4015
20230628,091300,190516935,4220,4220,4220,4200,4527
20230628,091200,171453015,4220,4215,4220,4215,11
20230628,091100,171406645,4200,4200,4220,4195,310
20230628,091000,170104405,4220,4220,4220,4200,644
20230628,090900,167397765,4220,4200,4220,4195,1973
20230628,090800,159091090,4200,4195,4210,4195,55
20230628,090700,158860080,4195,4190,4210,4190,3233
20230628,090600,145277970,4195,4190,4195,4190,9
20230628,090500,145240255,4170,4180,4180,4170,466
20230628,090400,143296045,4200,4200,4210,4165,1818
20230628,090300,135694830,4210,4205,4210,4200,561
20230628,090200,133335555,4225,4220,4225,4205,5470
20230628,090100,110328180,4220,4180,4235,4180,18324
20230628,090000,32976230,4180,4175,4180,4165,7899