KissMeData/044450/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191600,5614393760,9400,9400,9400,9400,2991
20230628,191500,5614393760,9400,9400,9400,9400,0
20230628,191400,5614393760,9400,9400,9400,9400,0
20230628,191300,5614393760,9400,9400,9400,9400,0
20230628,191200,5614393760,9400,9400,9400,9400,0
20230628,191100,5614393760,9400,9400,9400,9400,0
20230628,191000,5614393760,9400,9400,9400,9400,0
20230628,190900,5614393760,9400,9400,9400,9400,0
20230628,190800,5614393760,9400,9400,9400,9400,0
20230628,190700,5614393760,9400,9400,9400,9400,0
20230628,190600,5614393760,9400,9400,9400,9400,0
20230628,190500,5614393760,9400,9400,9400,9400,0
20230628,190400,5614393760,9400,9400,9400,9400,0
20230628,190300,5614393760,9400,9400,9400,9400,0
20230628,190200,5614393760,9400,9400,9400,9400,0
20230628,190100,5614393760,9400,9400,9400,9400,0
20230628,190000,5614393760,9400,9400,9400,9400,0
20230628,185900,5614393760,9400,9400,9400,9400,0
20230628,185800,5614393760,9400,9400,9400,9400,0
20230628,185700,5614393760,9400,9400,9400,9400,0
20230628,185600,5614393760,9400,9400,9400,9400,0
20230628,185500,5614393760,9400,9400,9400,9400,0
20230628,185400,5614393760,9400,9400,9400,9400,0
20230628,185300,5614393760,9400,9400,9400,9400,0
20230628,185200,5614393760,9400,9400,9400,9400,0
20230628,185100,5614393760,9400,9400,9400,9400,0
20230628,185000,5614393760,9400,9400,9400,9400,0
20230628,184900,5614393760,9400,9400,9400,9400,0
20230628,184800,5614393760,9400,9400,9400,9400,0
20230628,184700,5614393760,9400,9400,9400,9400,0
20230628,184600,5614393760,9400,9400,9400,9400,2991
20230628,184500,5614393760,9400,9400,9400,9400,0
20230628,184400,5614393760,9400,9400,9400,9400,0
20230628,184300,5614393760,9400,9400,9400,9400,0
20230628,184200,5614393760,9400,9400,9400,9400,0
20230628,184100,5614393760,9400,9400,9400,9400,0
20230628,184000,5614393760,9400,9400,9400,9400,0
20230628,183900,5614393760,9400,9400,9400,9400,0
20230628,183800,5614393760,9400,9400,9400,9400,0
20230628,183700,5614393760,9400,9400,9400,9400,0
20230628,183600,5614393760,9400,9400,9400,9400,0
20230628,183500,5614393760,9400,9400,9400,9400,0
20230628,183400,5614393760,9400,9400,9400,9400,0
20230628,183300,5614393760,9400,9400,9400,9400,0
20230628,183200,5614393760,9400,9400,9400,9400,0
20230628,183100,5614393760,9400,9400,9400,9400,0
20230628,183000,5614393760,9400,9400,9400,9400,0
20230628,182900,5614393760,9400,9400,9400,9400,0
20230628,182800,5614393760,9400,9400,9400,9400,0
20230628,182700,5614393760,9400,9400,9400,9400,0
20230628,182600,5614393760,9400,9400,9400,9400,0
20230628,182500,5614393760,9400,9400,9400,9400,0
20230628,182400,5614393760,9400,9400,9400,9400,0
20230628,182300,5614393760,9400,9400,9400,9400,0
20230628,182200,5614393760,9400,9400,9400,9400,0
20230628,182100,5614393760,9400,9400,9400,9400,0
20230628,182000,5614393760,9400,9400,9400,9400,0
20230628,181900,5614393760,9400,9400,9400,9400,0
20230628,181800,5614393760,9400,9400,9400,9400,0
20230628,181700,5614393760,9400,9400,9400,9400,0
20230628,181600,5614393760,9400,9400,9400,9400,2991
20230628,181500,5614393760,9400,9400,9400,9400,0
20230628,181400,5614393760,9400,9400,9400,9400,0
20230628,181300,5614393760,9400,9400,9400,9400,0
20230628,181200,5614393760,9400,9400,9400,9400,0
20230628,181100,5614393760,9400,9400,9400,9400,0
20230628,181000,5614393760,9400,9400,9400,9400,0
20230628,180900,5614393760,9400,9400,9400,9400,0
20230628,180800,5614393760,9400,9400,9400,9400,0
20230628,180700,5614393760,9400,9400,9400,9400,0
20230628,180600,5614393760,9400,9400,9400,9400,0
20230628,180500,5614393760,9400,9400,9400,9400,0
20230628,180400,5614393760,9400,9400,9400,9400,0
20230628,180300,5614393760,9400,9400,9400,9400,0
20230628,180200,5614393760,9400,9400,9400,9400,0
20230628,180100,5614393760,9400,9400,9400,9400,0
20230628,180000,5614393760,9400,9400,9400,9400,0
20230628,175900,5614393760,9400,9400,9400,9400,0
20230628,175800,5614393760,9400,9400,9400,9400,0
20230628,175700,5614393760,9400,9400,9400,9400,0
20230628,175600,5614393760,9400,9400,9400,9400,0
20230628,175500,5614393760,9400,9400,9400,9400,0
20230628,175400,5614393760,9400,9400,9400,9400,0
20230628,175300,5614393760,9400,9400,9400,9400,0
20230628,175200,5614393760,9400,9400,9400,9400,0
20230628,175100,5614393760,9400,9400,9400,9400,0
20230628,175000,5614393760,9400,9400,9400,9400,0
20230628,174900,5614393760,9400,9400,9400,9400,0
20230628,174800,5614393760,9400,9400,9400,9400,0
20230628,174700,5614393760,9400,9400,9400,9400,0
20230628,174600,5614393760,9400,9400,9400,9400,2991
20230628,174500,5614393760,9400,9400,9400,9400,0
20230628,174400,5614393760,9400,9400,9400,9400,0
20230628,174300,5614393760,9400,9400,9400,9400,0
20230628,174200,5614393760,9400,9400,9400,9400,0
20230628,174100,5614393760,9400,9400,9400,9400,0
20230628,174000,5614393760,9400,9400,9400,9400,0
20230628,173900,5614393760,9400,9400,9400,9400,0
20230628,173800,5614393760,9400,9400,9400,9400,0
20230628,173700,5614393760,9400,9400,9400,9400,0
20230628,173600,5614393760,9400,9400,9400,9400,0
20230628,173500,5614393760,9400,9400,9400,9400,0
20230628,173400,5614393760,9400,9400,9400,9400,0
20230628,173300,5614393760,9400,9400,9400,9400,0
20230628,173200,5614393760,9400,9400,9400,9400,0
20230628,173100,5614393760,9400,9400,9400,9400,0
20230628,173000,5614393760,9400,9400,9400,9400,0
20230628,172900,5614393760,9400,9400,9400,9400,0
20230628,172800,5614393760,9400,9400,9400,9400,0
20230628,172700,5614393760,9400,9400,9400,9400,0
20230628,172600,5614393760,9400,9400,9400,9400,0
20230628,172500,5614393760,9400,9400,9400,9400,0
20230628,172400,5614393760,9400,9400,9400,9400,0
20230628,172300,5614393760,9400,9400,9400,9400,0
20230628,172200,5614393760,9400,9400,9400,9400,0
20230628,172100,5614393760,9400,9400,9400,9400,0
20230628,172000,5614393760,9400,9400,9400,9400,0
20230628,171900,5614393760,9400,9400,9400,9400,0
20230628,171800,5614393760,9400,9400,9400,9400,0
20230628,171700,5614393760,9400,9400,9400,9400,0
20230628,171600,5614393760,9400,9400,9400,9400,2991
20230628,171500,5614393760,9400,9400,9400,9400,0
20230628,171400,5614393760,9400,9400,9400,9400,0
20230628,171300,5614393760,9400,9400,9400,9400,0
20230628,171200,5614393760,9400,9400,9400,9400,0
20230628,171100,5614393760,9400,9400,9400,9400,0
20230628,171000,5614393760,9400,9400,9400,9400,0
20230628,170900,5614393760,9400,9400,9400,9400,0
20230628,170800,5614393760,9400,9400,9400,9400,0
20230628,170700,5614393760,9400,9400,9400,9400,0
20230628,170600,5614393760,9400,9400,9400,9400,0
20230628,170500,5614393760,9400,9400,9400,9400,0
20230628,170400,5614393760,9400,9400,9400,9400,0
20230628,170300,5614393760,9400,9400,9400,9400,0
20230628,170200,5614393760,9400,9400,9400,9400,0
20230628,170100,5614393760,9400,9400,9400,9400,0
20230628,170000,5614393760,9400,9400,9400,9400,0
20230628,165900,5614393760,9400,9400,9400,9400,0
20230628,165800,5614393760,9400,9400,9400,9400,0
20230628,165700,5614393760,9400,9400,9400,9400,0
20230628,165600,5614393760,9400,9400,9400,9400,0
20230628,165500,5614393760,9400,9400,9400,9400,0
20230628,165400,5614393760,9400,9400,9400,9400,0
20230628,165300,5614393760,9400,9400,9400,9400,0
20230628,165200,5614393760,9400,9400,9400,9400,0
20230628,165100,5614393760,9400,9400,9400,9400,0
20230628,165000,5614393760,9400,9400,9400,9400,0
20230628,164900,5614393760,9400,9400,9400,9400,0
20230628,164800,5614393760,9400,9400,9400,9400,0
20230628,164700,5614393760,9400,9400,9400,9400,0
20230628,164600,5614393760,9400,9400,9400,9400,2991
20230628,164500,5614393760,9400,9400,9400,9400,0
20230628,164400,5614393760,9400,9400,9400,9400,0
20230628,164300,5614393760,9400,9400,9400,9400,0
20230628,164200,5614393760,9400,9400,9400,9400,0
20230628,164100,5614393760,9400,9400,9400,9400,0
20230628,164000,5614393760,9400,9400,9400,9400,0
20230628,163900,5614393760,9400,9400,9400,9400,0
20230628,163800,5614393760,9400,9400,9400,9400,0
20230628,163700,5614393760,9400,9400,9400,9400,0
20230628,163600,5614393760,9400,9400,9400,9400,0
20230628,163500,5614393760,9400,9400,9400,9400,0
20230628,163400,5614393760,9400,9400,9400,9400,0
20230628,163300,5614393760,9400,9400,9400,9400,0
20230628,163200,5614393760,9400,9400,9400,9400,0
20230628,163100,5614393760,9400,9400,9400,9400,0
20230628,163000,5614393760,9400,9400,9400,9400,0
20230628,162900,5614393760,9400,9400,9400,9400,0
20230628,162800,5614393760,9400,9400,9400,9400,0
20230628,162700,5614393760,9400,9400,9400,9400,0
20230628,162600,5614393760,9400,9400,9400,9400,0
20230628,162500,5614393760,9400,9400,9400,9400,0
20230628,162400,5614393760,9400,9400,9400,9400,0
20230628,162300,5614393760,9400,9400,9400,9400,0
20230628,162200,5614393760,9400,9400,9400,9400,0
20230628,162100,5614393760,9400,9400,9400,9400,0
20230628,162000,5614393760,9400,9400,9400,9400,0
20230628,161900,5614393760,9400,9400,9400,9400,0
20230628,161800,5614393760,9400,9400,9400,9400,0
20230628,161700,5614393760,9400,9400,9400,9400,0
20230628,161600,5614393760,9400,9400,9400,9400,2991
20230628,161500,5614393760,9400,9400,9400,9400,0
20230628,161400,5614393760,9400,9400,9400,9400,0
20230628,161300,5614393760,9400,9400,9400,9400,0
20230628,161200,5614393760,9400,9400,9400,9400,0
20230628,161100,5614393760,9400,9400,9400,9400,0
20230628,161000,5614393760,9400,9400,9400,9400,0
20230628,160900,5614393760,9400,9400,9400,9400,0
20230628,160800,5614393760,9400,9400,9400,9400,0
20230628,160700,5614393760,9400,9400,9400,9400,0
20230628,160600,5614393760,9400,9400,9400,9400,0
20230628,160500,5614393760,9400,9400,9400,9400,0
20230628,160400,5614393760,9400,9400,9400,9400,0
20230628,160300,5614393760,9400,9400,9400,9400,0
20230628,160200,5614393760,9400,9400,9400,9400,0
20230628,160100,5614393760,9400,9400,9400,9400,0
20230628,160000,5614393760,9400,9400,9400,9400,0
20230628,155900,5614393760,9400,9400,9400,9400,0
20230628,155800,5614393760,9400,9400,9400,9400,0
20230628,155700,5614393760,9400,9400,9400,9400,0
20230628,155600,5614393760,9400,9400,9400,9400,0
20230628,155500,5614393760,9400,9400,9400,9400,0
20230628,155400,5614393760,9400,9400,9400,9400,0
20230628,155300,5614393760,9400,9400,9400,9400,0
20230628,155200,5614393760,9400,9400,9400,9400,0
20230628,155100,5614393760,9400,9400,9400,9400,0
20230628,155000,5614393760,9400,9400,9400,9400,0
20230628,154900,5614393760,9400,9400,9400,9400,0
20230628,154800,5614393760,9400,9400,9400,9400,0
20230628,154700,5614393760,9400,9400,9400,9400,0
20230628,154600,5614393760,9400,9400,9400,9400,2991
20230628,154500,5614393760,9400,9400,9400,9400,0
20230628,154400,5614393760,9400,9400,9400,9400,0
20230628,154300,5614393760,9400,9400,9400,9400,0
20230628,154200,5614393760,9400,9400,9400,9400,0
20230628,154100,5614393760,9400,9400,9400,9400,0
20230628,154000,5614393760,9400,9400,9400,9400,0
20230628,153900,5614393760,9400,9400,9400,9400,0
20230628,153800,5614393760,9400,9400,9400,9400,0
20230628,153700,5614393760,9400,9400,9400,9400,0
20230628,153600,5614393760,9400,9400,9400,9400,0
20230628,153500,5614393760,9400,9400,9400,9400,0
20230628,153400,5614393760,9400,9400,9400,9400,0
20230628,153300,5614393760,9400,9400,9400,9400,0
20230628,153200,5614393760,9400,9400,9400,9400,0
20230628,153100,5614393760,9400,9400,9400,9400,0
20230628,153000,5614393760,9400,9400,9400,9400,2991
20230628,152900,5586278360,9390,9390,9390,9390,0
20230628,152800,5586278360,9390,9390,9390,9390,0
20230628,152700,5586278360,9390,9390,9390,9390,0
20230628,152600,5586278360,9390,9390,9390,9390,0
20230628,152500,5586278360,9390,9390,9390,9390,0
20230628,152400,5586278360,9390,9390,9390,9390,0
20230628,152300,5586278360,9390,9390,9390,9390,0
20230628,152200,5586278360,9390,9390,9390,9390,0
20230628,152100,5586278360,9390,9390,9390,9390,0
20230628,152000,5586278360,9390,9390,9390,9390,0
20230628,151900,5586278360,9390,9390,9390,9370,215
20230628,151800,5584260390,9390,9350,9400,9350,16218
20230628,151700,5431952740,9350,9340,9350,9340,383
20230628,151600,5428373500,9340,9340,9340,9330,837
20230628,151500,5420560920,9340,9340,9340,9340,1
20230628,151400,5420551580,9330,9350,9350,9330,351
20230628,151300,5417274600,9350,9310,9360,9310,161
20230628,151200,5415775600,9370,9320,9370,9300,5448
20230628,151100,5365011020,9310,9310,9330,9310,934
20230628,151000,5356310310,9320,9300,9320,9300,41
20230628,150900,5355928920,9300,9320,9330,9300,8023
20230628,150800,5281232580,9330,9330,9340,9330,411
20230628,150700,5277397850,9340,9350,9350,9330,1576
20230628,150600,5262679750,9350,9360,9360,9350,1362
20230628,150500,5249941630,9360,9370,9370,9360,691
20230628,150400,5243473260,9370,9370,9370,9370,0
20230628,150300,5243473260,9370,9370,9370,9370,58
20230628,150200,5242929800,9370,9360,9370,9360,167
20230628,150100,5241366560,9360,9390,9390,9360,2444
20230628,150000,5218454490,9390,9390,9390,9390,198
20230628,145900,5216595270,9390,9390,9390,9380,71
20230628,145800,5215928680,9380,9370,9380,9370,132
20230628,145700,5214691770,9380,9390,9390,9380,78
20230628,145600,5213959550,9390,9390,9390,9390,87
20230628,145500,5213142620,9400,9370,9400,9370,712
20230628,145400,5206455930,9370,9390,9390,9370,387
20230628,145300,5202829700,9390,9380,9390,9380,517
20230628,145200,5197979660,9380,9380,9390,9380,92
20230628,145100,5197116450,9380,9380,9390,9380,387
20230628,145000,5193485410,9380,9390,9390,9380,81
20230628,144900,5192724890,9380,9380,9390,9380,64
20230628,144800,5192124000,9380,9390,9390,9380,42
20230628,144700,5191729630,9380,9380,9380,9380,1
20230628,144600,5191720250,9390,9390,9390,9390,101
20230628,144500,5190771860,9390,9390,9390,9390,18
20230628,144400,5190602840,9390,9390,9390,9390,98
20230628,144300,5189682620,9390,9390,9390,9390,6
20230628,144200,5189626280,9390,9380,9390,9370,969
20230628,144100,5180535310,9370,9380,9380,9370,94
20230628,144000,5179654120,9380,9380,9380,9380,0
20230628,143900,5179654120,9380,9380,9390,9380,692
20230628,143800,5173162690,9390,9390,9390,9380,337
20230628,143700,5169999620,9390,9390,9400,9390,263
20230628,143600,5167529070,9400,9400,9400,9400,0
20230628,143500,5167529070,9400,9400,9400,9380,926
20230628,143400,5158824830,9400,9400,9410,9380,8668
20230628,143300,5077351840,9400,9390,9400,9390,2596
20230628,143200,5052955070,9390,9390,9390,9380,189
20230628,143100,5051181260,9390,9400,9400,9390,73
20230628,143000,5050495770,9390,9400,9400,9390,204
20230628,142900,5048579230,9400,9400,9400,9400,330
20230628,142800,5045477230,9400,9400,9400,9400,100
20230628,142700,5044537230,9400,9410,9420,9400,386
20230628,142600,5040905490,9410,9410,9410,9400,110
20230628,142500,5039870490,9410,9400,9410,9400,31
20230628,142400,5039579080,9410,9380,9410,9380,89
20230628,142300,5038743330,9380,9410,9410,9380,1556
20230628,142200,5024125010,9410,9410,9420,9410,62
20230628,142100,5023541500,9420,9420,9420,9420,102
20230628,142000,5022580660,9410,9420,9420,9410,66
20230628,141900,5021959060,9420,9420,9420,9410,938
20230628,141800,5013131480,9420,9430,9430,9420,215
20230628,141700,5011104950,9440,9440,9440,9440,1
20230628,141600,5011095510,9440,9430,9440,9430,98
20230628,141500,5010170800,9440,9440,9440,9440,1
20230628,141400,5010161360,9440,9420,9440,9420,4533
20230628,141300,4967459160,9420,9430,9430,9420,1583
20230628,141200,4952543770,9440,9430,9440,9430,74
20230628,141100,4951845260,9430,9440,9440,9430,1190
20230628,141000,4940622440,9450,9450,9450,9450,253
20230628,140900,4938231590,9450,9450,9450,9450,1511
20230628,140800,4923952640,9440,9450,9450,9440,7
20230628,140700,4923886550,9440,9450,9450,9440,356
20230628,140600,4920522430,9450,9450,9460,9440,637
20230628,140500,4914502840,9460,9440,9460,9440,1361
20230628,140400,4901643380,9450,9450,9450,9450,1001
20230628,140300,4892183930,9450,9450,9450,9450,241
20230628,140200,4889906480,9450,9460,9460,9450,478
20230628,140100,4885387390,9460,9450,9460,9450,1469
20230628,140000,4871499340,9450,9450,9450,9450,251
20230628,135900,4869127390,9450,9450,9450,9450,1500
20230628,135800,4854952390,9450,9450,9450,9440,399
20230628,135700,4851183840,9440,9450,9450,9440,14793
20230628,135600,4711403710,9450,9450,9450,9450,92
20230628,135500,4710534310,9450,9450,9450,9450,57
20230628,135400,4709995660,9450,9430,9450,9430,1146
20230628,135300,4699177700,9430,9440,9440,9430,99
20230628,135200,4698243150,9440,9430,9440,9430,218
20230628,135100,4696187400,9430,9430,9440,9430,308
20230628,135000,4693282950,9430,9430,9430,9430,1
20230628,134900,4693273520,9430,9430,9430,9430,41
20230628,134800,4692886890,9430,9410,9430,9410,439
20230628,134700,4688753510,9420,9420,9420,9420,41
20230628,134600,4688367290,9420,9420,9420,9420,98
20230628,134500,4687444130,9420,9420,9420,9420,1
20230628,134400,4687434710,9410,9420,9420,9410,200
20230628,134300,4685550720,9420,9410,9420,9410,31
20230628,134200,4685259000,9410,9400,9410,9400,416
20230628,134100,4681345400,9400,9410,9410,9400,253
20230628,134000,4678967180,9400,9400,9400,9400,73
20230628,133900,4678280980,9390,9400,9400,9390,107
20230628,133800,4677275680,9400,9400,9400,9400,41
20230628,133700,4676890280,9400,9390,9410,9390,88
20230628,133600,4676063140,9380,9410,9410,9380,1069
20230628,133500,4666027570,9410,9410,9410,9390,1408
20230628,133400,4652804070,9410,9410,9410,9410,0
20230628,133300,4652804070,9410,9400,9410,9390,457
20230628,133200,4648512420,9410,9410,9410,9410,58
20230628,133100,4647966640,9410,9410,9410,9410,42
20230628,133000,4647571420,9400,9400,9400,9400,85
20230628,132900,4646772420,9400,9400,9400,9390,43
20230628,132800,4646368230,9400,9420,9420,9390,441
20230628,132700,4642220560,9420,9420,9420,9420,51
20230628,132600,4641740140,9410,9430,9430,9400,2944
20230628,132500,4614038560,9430,9420,9430,9420,81
20230628,132400,4613274970,9420,9430,9430,9420,76
20230628,132300,4612559040,9430,9420,9430,9420,79
20230628,132200,4611814280,9420,9420,9430,9420,1311
20230628,132100,4599464650,9420,9430,9430,9420,53
20230628,132000,4598964980,9430,9430,9430,9430,0
20230628,131900,4598964980,9430,9430,9430,9430,26
20230628,131800,4598719800,9430,9410,9430,9410,135
20230628,131700,4597447810,9410,9410,9410,9410,71
20230628,131600,4596779700,9410,9420,9420,9410,322
20230628,131500,4593746470,9410,9390,9410,9390,124
20230628,131400,4592581230,9390,9390,9390,9390,87
20230628,131300,4591764300,9400,9400,9400,9400,41
20230628,131200,4591378900,9390,9390,9400,9390,54
20230628,131100,4590871430,9390,9400,9400,9390,134
20230628,131000,4589613160,9390,9390,9390,9390,49
20230628,130900,4589153050,9390,9390,9390,9390,0
20230628,130800,4589153050,9390,9410,9410,9390,1108
20230628,130700,4578738390,9430,9430,9430,9430,0
20230628,130600,4578738390,9430,9430,9430,9410,820
20230628,130500,4571019810,9430,9430,9430,9430,47
20230628,130400,4570576600,9420,9430,9430,9420,25
20230628,130300,4570341040,9430,9430,9430,9430,1
20230628,130200,4570331610,9410,9410,9410,9410,29
20230628,130100,4570058720,9400,9430,9430,9400,2939
20230628,130000,4542408330,9440,9440,9440,9440,0
20230628,125900,4542408330,9440,9440,9450,9440,105
20230628,125800,4541416920,9440,9440,9440,9440,18
20230628,125700,4541247000,9450,9450,9450,9430,154
20230628,125600,4539793570,9440,9450,9450,9440,89
20230628,125500,4538952930,9450,9460,9460,9450,271
20230628,125400,4536391870,9460,9460,9460,9460,49
20230628,125300,4535928330,9450,9440,9450,9440,322
20230628,125200,4532885690,9450,9450,9460,9440,1414
20230628,125100,4519523060,9460,9460,9460,9460,7
20230628,125000,4519456840,9460,9460,9460,9460,46
20230628,124900,4519021680,9460,9460,9460,9450,1296
20230628,124800,4506773760,9460,9470,9470,9460,290
20230628,124700,4504029300,9470,9480,9480,9470,166
20230628,124600,4502456590,9480,9470,9480,9470,327
20230628,124500,4499359840,9480,9460,9480,9460,9769
20230628,124400,4406846800,9470,9460,9470,9460,28
20230628,124300,4406581840,9470,9460,9470,9460,411
20230628,124200,4402693300,9470,9470,9470,9450,1145
20230628,124100,4391853920,9470,9460,9470,9450,1751
20230628,124000,4375299080,9460,9460,9460,9460,154
20230628,123900,4373842240,9460,9460,9470,9460,973
20230628,123800,4364637600,9460,9430,9460,9430,5229
20230628,123700,4315243390,9430,9450,9450,9430,319
20230628,123600,4312229060,9450,9450,9450,9450,886
20230628,123500,4303856360,9440,9450,9450,9440,184
20230628,123400,4302117810,9440,9440,9450,9440,1012
20230628,123300,4292564060,9430,9430,9430,9430,173
20230628,123200,4290932670,9430,9420,9430,9420,106
20230628,123100,4289934090,9430,9420,9430,9420,48
20230628,123000,4289481460,9430,9420,9430,9420,126
20230628,122900,4288294480,9420,9420,9420,9410,248
20230628,122800,4285960320,9420,9430,9430,9420,30
20230628,122700,4285677710,9430,9440,9440,9430,113
20230628,122600,4284611270,9440,9440,9440,9440,6
20230628,122500,4284554630,9440,9440,9440,9440,59
20230628,122400,4283997670,9440,9450,9450,9440,84
20230628,122300,4283203900,9450,9450,9450,9440,130
20230628,122200,4281975640,9450,9440,9450,9440,2565
20230628,122100,4257737120,9440,9440,9450,9440,615
20230628,122000,4251930750,9440,9440,9440,9440,66
20230628,121900,4251307710,9440,9410,9440,9410,163
20230628,121800,4249769220,9420,9410,9420,9410,58
20230628,121700,4249223430,9410,9400,9430,9400,53
20230628,121600,4248724690,9390,9390,9390,9390,14
20230628,121500,4248593230,9390,9390,9390,9390,49
20230628,121400,4248133120,9390,9370,9390,9370,102
20230628,121300,4247177300,9370,9360,9380,9350,571
20230628,121200,4241834470,9360,9370,9370,9360,832
20230628,121100,4234041690,9360,9360,9370,9360,1357
20230628,121000,4221339680,9360,9380,9390,9360,1127
20230628,120900,4210783270,9380,9390,9400,9380,466
20230628,120800,4206409470,9400,9400,9430,9400,133
20230628,120700,4205158920,9400,9430,9430,9400,118
20230628,120600,4204048770,9430,9430,9430,9430,57
20230628,120500,4203511260,9430,9430,9430,9430,7
20230628,120400,4203445250,9420,9420,9420,9420,92
20230628,120300,4202578610,9420,9420,9420,9420,65
20230628,120200,4201966310,9410,9410,9410,9410,64
20230628,120100,4201364070,9410,9410,9410,9410,8
20230628,120000,4201288790,9410,9410,9410,9410,558
20230628,115900,4196038010,9410,9410,9410,9410,56
20230628,115800,4195511050,9410,9410,9410,9400,343
20230628,115700,4192283930,9410,9410,9410,9400,124
20230628,115600,4191117480,9420,9430,9430,9420,261
20230628,115500,4188658810,9430,9440,9440,9430,136
20230628,115400,4187375460,9440,9440,9440,9430,14
20230628,115300,4187243310,9440,9440,9440,9430,163
20230628,115200,4185705730,9440,9440,9440,9440,78
20230628,115100,4184969410,9440,9420,9440,9420,663
20230628,115000,4178719550,9420,9430,9430,9420,77
20230628,114900,4177993740,9410,9410,9410,9410,0
20230628,114800,4177993740,9410,9430,9430,9410,402
20230628,114700,4174206840,9440,9440,9440,9440,255
20230628,114600,4171799640,9440,9440,9450,9440,4996
20230628,114500,4124637340,9420,9440,9440,9420,91
20230628,114400,4123779770,9440,9440,9450,9440,52
20230628,114300,4123288830,9440,9450,9450,9440,67
20230628,114200,4122655880,9450,9440,9450,9440,518
20230628,114100,4117765950,9440,9440,9440,9440,49
20230628,114000,4117303390,9440,9440,9440,9440,188
20230628,113900,4115528670,9440,9430,9440,9430,57
20230628,113800,4114990690,9440,9440,9440,9430,73
20230628,113700,4114302230,9440,9440,9440,9440,47
20230628,113600,4113858550,9440,9450,9450,9440,595
20230628,113500,4108240880,9450,9460,9460,9450,39
20230628,113400,4107872250,9460,9460,9460,9460,289
20230628,113300,4105138310,9460,9470,9470,9460,241
20230628,113200,4102856520,9460,9460,9470,9460,405
20230628,113100,4099024750,9460,9460,9460,9460,43
20230628,113000,4098617970,9460,9440,9460,9440,209
20230628,112900,4096642250,9440,9430,9440,9430,14
20230628,112800,4096510170,9420,9410,9420,9380,285
20230628,112700,4093831450,9380,9430,9430,9350,3765
20230628,112600,4058447160,9420,9430,9430,9420,33
20230628,112500,4058136250,9420,9440,9440,9420,512
20230628,112400,4053309490,9440,9450,9450,9440,150
20230628,112300,4051893200,9450,9440,9450,9440,152
20230628,112200,4050457800,9450,9450,9450,9450,43
20230628,112100,4050051450,9450,9440,9450,9440,169
20230628,112000,4048455910,9440,9440,9440,9440,48
20230628,111900,4048002790,9420,9440,9440,9420,201
20230628,111800,4046108870,9440,9440,9440,9440,82
20230628,111700,4045334790,9440,9450,9450,9440,45
20230628,111600,4044909930,9450,9460,9460,9450,315
20230628,111500,4041932410,9460,9460,9460,9460,6
20230628,111400,4041875650,9460,9470,9470,9460,81
20230628,111300,4041108740,9470,9450,9470,9450,154
20230628,111200,4039650580,9440,9410,9440,9410,341
20230628,111100,4036436830,9410,9400,9410,9400,57
20230628,111000,4035900490,9400,9380,9400,9380,1223
20230628,110900,4024409080,9380,9380,9380,9370,155
20230628,110800,4022956240,9380,9390,9390,9380,75
20230628,110700,4022252680,9400,9380,9400,9350,2928
20230628,110600,3994836260,9380,9410,9410,9380,1098
20230628,110500,3984521510,9410,9400,9410,9400,711
20230628,110400,3977836700,9400,9420,9420,9400,4959
20230628,110300,3931186480,9420,9480,9480,9420,6511
20230628,110200,3869681980,9480,9480,9480,9480,258
20230628,110100,3867236140,9480,9480,9480,9480,48
20230628,110000,3866781100,9490,9480,9490,9480,534
20230628,105900,3861718300,9480,9480,9480,9480,54
20230628,105800,3861206380,9480,9480,9480,9470,112
20230628,105700,3860145180,9490,9490,9490,9490,28
20230628,105600,3859879460,9490,9490,9490,9480,53
20230628,105500,3859376540,9480,9480,9480,9470,318
20230628,105400,3856364250,9480,9480,9490,9480,60
20230628,105300,3855795390,9490,9500,9500,9480,803
20230628,105200,3848176490,9500,9510,9510,9490,2747
20230628,105100,3822081840,9530,9520,9530,9500,4187
20230628,105000,3782291960,9510,9540,9550,9510,1881
20230628,104900,3764389630,9540,9540,9550,9540,303
20230628,104800,3761496530,9540,9540,9590,9540,462
20230628,104700,3757082060,9540,9560,9580,9530,2297
20230628,104600,3735125300,9560,9550,9570,9530,1060
20230628,104500,3725009480,9550,9570,9580,9550,3316
20230628,104400,3693326200,9580,9570,9580,9570,998
20230628,104300,3683770630,9580,9590,9590,9580,4359
20230628,104200,3641977480,9590,9590,9590,9580,21179
20230628,104100,3438884400,9580,9560,9580,9560,5296
20230628,104000,3388170600,9570,9560,9570,9560,1827
20230628,103900,3370697720,9560,9520,9560,9510,12376
20230628,103800,3252575840,9520,9510,9520,9510,310
20230628,103700,3249627680,9510,9520,9520,9510,707
20230628,103600,3242903640,9520,9530,9530,9520,237
20230628,103500,3240645430,9530,9520,9540,9510,3550
20230628,103400,3206824230,9520,9510,9520,9510,2183
20230628,103300,3186042080,9510,9500,9510,9500,2727
20230628,103200,3160114390,9500,9490,9500,9490,703
20230628,103100,3153436600,9500,9500,9510,9490,326
20230628,103000,3150339850,9510,9500,9510,9500,460
20230628,102900,3145969360,9500,9490,9500,9490,16
20230628,102800,3145817400,9500,9500,9500,9490,282
20230628,102700,3143139980,9500,9500,9510,9500,342
20230628,102600,3139890920,9500,9500,9510,9500,818
20230628,102500,3132119630,9500,9490,9500,9490,59
20230628,102400,3131559660,9480,9510,9510,9480,710
20230628,102300,3124822180,9510,9510,9510,9490,241
20230628,102200,3122533010,9500,9510,9520,9490,632
20230628,102100,3116529180,9520,9490,9520,9490,4213
20230628,102000,3076483720,9490,9490,9490,9490,30
20230628,101900,3076199020,9470,9480,9490,9470,669
20230628,101800,3069862950,9470,9480,9480,9470,1068
20230628,101700,3059745720,9490,9480,9500,9480,152
20230628,101600,3058301870,9490,9480,9490,9480,2111
20230628,101500,3038273220,9480,9490,9490,9470,88
20230628,101400,3037439240,9490,9490,9490,9490,51
20230628,101300,3036955250,9490,9490,9500,9490,576
20230628,101200,3031489000,9460,9490,9490,9460,857
20230628,101100,3023364350,9490,9500,9500,9490,283
20230628,101000,3020678560,9490,9490,9500,9490,160
20230628,100900,3019159680,9490,9490,9500,9490,72
20230628,100800,3018476350,9490,9490,9500,9480,1210
20230628,100700,3006992790,9490,9460,9490,9460,5591
20230628,100600,2954045040,9450,9450,9450,9450,514
20230628,100500,2949187740,9440,9450,9450,9440,1315
20230628,100400,2936761650,9440,9450,9450,9440,509
20230628,100300,2931956170,9450,9450,9450,9440,69
20230628,100200,2931304200,9450,9440,9450,9440,77
20230628,100100,2930576570,9440,9430,9450,9430,2076
20230628,100000,2910978790,9440,9440,9440,9440,537
20230628,095900,2905909510,9440,9440,9450,9440,1610
20230628,095800,2890707870,9430,9430,9440,9430,1319
20230628,095700,2878258130,9430,9430,9430,9420,16
20230628,095600,2878107280,9430,9420,9430,9400,2403
20230628,095500,2855470420,9420,9410,9420,9410,290
20230628,095400,2852739070,9410,9390,9410,9390,425
20230628,095300,2848745500,9390,9390,9390,9390,395
20230628,095200,2845036450,9390,9380,9440,9380,5870
20230628,095100,2789767040,9370,9380,9380,9370,665
20230628,095000,2783529830,9370,9360,9370,9350,525
20230628,094900,2778615610,9370,9360,9370,9360,88
20230628,094800,2777791290,9360,9350,9360,9350,743
20230628,094700,2770837390,9350,9360,9360,9350,81
20230628,094600,2770079550,9350,9360,9360,9350,1267
20230628,094500,2758226310,9370,9370,9370,9370,490
20230628,094400,2753635010,9370,9360,9370,9350,643
20230628,094300,2747612800,9360,9360,9360,9360,84
20230628,094200,2746826560,9360,9330,9360,9330,1417
20230628,094100,2733585770,9330,9330,9330,9330,104
20230628,094000,2732615450,9320,9340,9340,9320,2005
20230628,093900,2713914070,9340,9360,9360,9330,3509
20230628,093800,2681103900,9360,9400,9400,9360,4410
20230628,093700,2639735400,9410,9410,9420,9410,1706
20230628,093600,2623673940,9410,9430,9430,9410,382
20230628,093500,2620075360,9430,9420,9440,9410,4068
20230628,093400,2581735670,9410,9400,9410,9400,126
20230628,093300,2580551120,9400,9410,9440,9400,1409
20230628,093200,2567288000,9410,9400,9450,9400,1481
20230628,093100,2553354490,9400,9460,9460,9400,6956
20230628,093000,2487764730,9480,9480,9480,9470,2929
20230628,092900,2460011390,9480,9490,9490,9480,2263
20230628,092800,2438557610,9490,9510,9510,9480,4066
20230628,092700,2399952700,9510,9520,9590,9500,8234
20230628,092600,2321540580,9510,9630,9630,9500,14405
20230628,092500,2183427370,9640,9540,9640,9540,18850
20230628,092400,2002527060,9530,9480,9540,9480,12618
20230628,092300,1882485010,9480,9470,9500,9470,7715
20230628,092200,1809253030,9480,9460,9490,9440,17259
20230628,092100,1645908210,9450,9450,9470,9430,4359
20230628,092000,1604705390,9460,9450,9470,9430,6782
20230628,091900,1540604390,9450,9470,9500,9440,13131
20230628,091800,1416107670,9480,9410,9480,9410,13450
20230628,091700,1289042000,9420,9370,9430,9360,10844
20230628,091600,1187109280,9360,9370,9380,9340,7157
20230628,091500,1120134870,9380,9370,9390,9360,1768
20230628,091400,1103564740,9390,9350,9390,9340,6595
20230628,091300,1041773200,9350,9390,9390,9340,2354
20230628,091200,1019715270,9390,9300,9390,9300,5255
20230628,091100,970550820,9300,9240,9300,9230,2749
20230628,091000,945003630,9230,9230,9300,9230,12300
20230628,090900,831089770,9230,9300,9300,9230,9924
20230628,090800,739169980,9300,9330,9330,9300,3709
20230628,090700,704630730,9330,9340,9350,9330,3648
20230628,090600,670565320,9340,9350,9350,9330,5023
20230628,090500,623634640,9350,9350,9350,9330,5832
20230628,090400,569176490,9350,9370,9400,9350,5289
20230628,090300,519537780,9380,9380,9410,9340,13944
20230628,090200,388900140,9380,9430,9430,9320,8521
20230628,090100,309063090,9430,9390,9460,9350,13591
20230628,090000,181158530,9380,9480,9480,9300,19236