KissMeData/254120/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,202100,2971688350,3060,3060,3060,3060,15801
20230629,202000,2971688350,3060,3060,3060,3060,0
20230629,201900,2971688350,3060,3060,3060,3060,0
20230629,201800,2971688350,3060,3060,3060,3060,0
20230629,201700,2971688350,3060,3060,3060,3060,0
20230629,201600,2971688350,3060,3060,3060,3060,0
20230629,201500,2971688350,3060,3060,3060,3060,0
20230629,201400,2971688350,3060,3060,3060,3060,0
20230629,201300,2971688350,3060,3060,3060,3060,0
20230629,201200,2971688350,3060,3060,3060,3060,0
20230629,201100,2971688350,3060,3060,3060,3060,0
20230629,201000,2971688350,3060,3060,3060,3060,0
20230629,200900,2971688350,3060,3060,3060,3060,0
20230629,200800,2971688350,3060,3060,3060,3060,0
20230629,200700,2971688350,3060,3060,3060,3060,0
20230629,200600,2971688350,3060,3060,3060,3060,0
20230629,200500,2971688350,3060,3060,3060,3060,0
20230629,200400,2971688350,3060,3060,3060,3060,0
20230629,200300,2971688350,3060,3060,3060,3060,0
20230629,200200,2971688350,3060,3060,3060,3060,0
20230629,200100,2971688350,3060,3060,3060,3060,0
20230629,200000,2971688350,3060,3060,3060,3060,0
20230629,195900,2971688350,3060,3060,3060,3060,0
20230629,195800,2971688350,3060,3060,3060,3060,0
20230629,195700,2971688350,3060,3060,3060,3060,0
20230629,195600,2971688350,3060,3060,3060,3060,0
20230629,195500,2971688350,3060,3060,3060,3060,0
20230629,195400,2971688350,3060,3060,3060,3060,0
20230629,195300,2971688350,3060,3060,3060,3060,0
20230629,195200,2971688350,3060,3060,3060,3060,0
20230629,195100,2971688350,3060,3060,3060,3060,15801
20230629,195000,2971688350,3060,3060,3060,3060,0
20230629,194900,2971688350,3060,3060,3060,3060,0
20230629,194800,2971688350,3060,3060,3060,3060,0
20230629,194700,2971688350,3060,3060,3060,3060,0
20230629,194600,2971688350,3060,3060,3060,3060,0
20230629,194500,2971688350,3060,3060,3060,3060,0
20230629,194400,2971688350,3060,3060,3060,3060,0
20230629,194300,2971688350,3060,3060,3060,3060,0
20230629,194200,2971688350,3060,3060,3060,3060,0
20230629,194100,2971688350,3060,3060,3060,3060,0
20230629,194000,2971688350,3060,3060,3060,3060,0
20230629,193900,2971688350,3060,3060,3060,3060,0
20230629,193800,2971688350,3060,3060,3060,3060,0
20230629,193700,2971688350,3060,3060,3060,3060,0
20230629,193600,2971688350,3060,3060,3060,3060,0
20230629,193500,2971688350,3060,3060,3060,3060,0
20230629,193400,2971688350,3060,3060,3060,3060,0
20230629,193300,2971688350,3060,3060,3060,3060,0
20230629,193200,2971688350,3060,3060,3060,3060,0
20230629,193100,2971688350,3060,3060,3060,3060,0
20230629,193000,2971688350,3060,3060,3060,3060,0
20230629,192900,2971688350,3060,3060,3060,3060,0
20230629,192800,2971688350,3060,3060,3060,3060,0
20230629,192700,2971688350,3060,3060,3060,3060,0
20230629,192600,2971688350,3060,3060,3060,3060,0
20230629,192500,2971688350,3060,3060,3060,3060,0
20230629,192400,2971688350,3060,3060,3060,3060,0
20230629,192300,2971688350,3060,3060,3060,3060,0
20230629,192200,2971688350,3060,3060,3060,3060,0
20230629,192100,2971688350,3060,3060,3060,3060,15801
20230629,192000,2971688350,3060,3060,3060,3060,0
20230629,191900,2971688350,3060,3060,3060,3060,0
20230629,191800,2971688350,3060,3060,3060,3060,0
20230629,191700,2971688350,3060,3060,3060,3060,0
20230629,191600,2971688350,3060,3060,3060,3060,0
20230629,191500,2971688350,3060,3060,3060,3060,0
20230629,191400,2971688350,3060,3060,3060,3060,0
20230629,191300,2971688350,3060,3060,3060,3060,0
20230629,191200,2971688350,3060,3060,3060,3060,0
20230629,191100,2971688350,3060,3060,3060,3060,0
20230629,191000,2971688350,3060,3060,3060,3060,0
20230629,190900,2971688350,3060,3060,3060,3060,0
20230629,190800,2971688350,3060,3060,3060,3060,0
20230629,190700,2971688350,3060,3060,3060,3060,0
20230629,190600,2971688350,3060,3060,3060,3060,0
20230629,190500,2971688350,3060,3060,3060,3060,0
20230629,190400,2971688350,3060,3060,3060,3060,0
20230629,190300,2971688350,3060,3060,3060,3060,0
20230629,190200,2971688350,3060,3060,3060,3060,0
20230629,190100,2971688350,3060,3060,3060,3060,0
20230629,190000,2971688350,3060,3060,3060,3060,0
20230629,185900,2971688350,3060,3060,3060,3060,0
20230629,185800,2971688350,3060,3060,3060,3060,0
20230629,185700,2971688350,3060,3060,3060,3060,0
20230629,185600,2971688350,3060,3060,3060,3060,0
20230629,185500,2971688350,3060,3060,3060,3060,0
20230629,185400,2971688350,3060,3060,3060,3060,0
20230629,185300,2971688350,3060,3060,3060,3060,0
20230629,185200,2971688350,3060,3060,3060,3060,0
20230629,185100,2971688350,3060,3060,3060,3060,15801
20230629,185000,2971688350,3060,3060,3060,3060,0
20230629,184900,2971688350,3060,3060,3060,3060,0
20230629,184800,2971688350,3060,3060,3060,3060,0
20230629,184700,2971688350,3060,3060,3060,3060,0
20230629,184600,2971688350,3060,3060,3060,3060,0
20230629,184500,2971688350,3060,3060,3060,3060,0
20230629,184400,2971688350,3060,3060,3060,3060,0
20230629,184300,2971688350,3060,3060,3060,3060,0
20230629,184200,2971688350,3060,3060,3060,3060,0
20230629,184100,2971688350,3060,3060,3060,3060,0
20230629,184000,2971688350,3060,3060,3060,3060,0
20230629,183900,2971688350,3060,3060,3060,3060,0
20230629,183800,2971688350,3060,3060,3060,3060,0
20230629,183700,2971688350,3060,3060,3060,3060,0
20230629,183600,2971688350,3060,3060,3060,3060,0
20230629,183500,2971688350,3060,3060,3060,3060,0
20230629,183400,2971688350,3060,3060,3060,3060,0
20230629,183300,2971688350,3060,3060,3060,3060,0
20230629,183200,2971688350,3060,3060,3060,3060,0
20230629,183100,2971688350,3060,3060,3060,3060,0
20230629,183000,2971688350,3060,3060,3060,3060,0
20230629,182900,2971688350,3060,3060,3060,3060,0
20230629,182800,2971688350,3060,3060,3060,3060,0
20230629,182700,2971688350,3060,3060,3060,3060,0
20230629,182600,2971688350,3060,3060,3060,3060,0
20230629,182500,2971688350,3060,3060,3060,3060,0
20230629,182400,2971688350,3060,3060,3060,3060,0
20230629,182300,2971688350,3060,3060,3060,3060,0
20230629,182200,2971688350,3060,3060,3060,3060,0
20230629,182100,2971688350,3060,3060,3060,3060,15801
20230629,182000,2971688350,3060,3060,3060,3060,0
20230629,181900,2971688350,3060,3060,3060,3060,0
20230629,181800,2971688350,3060,3060,3060,3060,0
20230629,181700,2971688350,3060,3060,3060,3060,0
20230629,181600,2971688350,3060,3060,3060,3060,0
20230629,181500,2971688350,3060,3060,3060,3060,0
20230629,181400,2971688350,3060,3060,3060,3060,0
20230629,181300,2971688350,3060,3060,3060,3060,0
20230629,181200,2971688350,3060,3060,3060,3060,0
20230629,181100,2971688350,3060,3060,3060,3060,0
20230629,181000,2971688350,3060,3060,3060,3060,0
20230629,180900,2971688350,3060,3060,3060,3060,0
20230629,180800,2971688350,3060,3060,3060,3060,0
20230629,180700,2971688350,3060,3060,3060,3060,0
20230629,180600,2971688350,3060,3060,3060,3060,0
20230629,180500,2971688350,3060,3060,3060,3060,0
20230629,180400,2971688350,3060,3060,3060,3060,0
20230629,180300,2971688350,3060,3060,3060,3060,0
20230629,180200,2971688350,3060,3060,3060,3060,0
20230629,180100,2971688350,3060,3060,3060,3060,0
20230629,180000,2971688350,3060,3060,3060,3060,0
20230629,175900,2971688350,3060,3060,3060,3060,0
20230629,175800,2971688350,3060,3060,3060,3060,0
20230629,175700,2971688350,3060,3060,3060,3060,0
20230629,175600,2971688350,3060,3060,3060,3060,0
20230629,175500,2971688350,3060,3060,3060,3060,0
20230629,175400,2971688350,3060,3060,3060,3060,0
20230629,175300,2971688350,3060,3060,3060,3060,0
20230629,175200,2971688350,3060,3060,3060,3060,0
20230629,175100,2971688350,3060,3060,3060,3060,15801
20230629,175000,2971688350,3060,3060,3060,3060,0
20230629,174900,2971688350,3060,3060,3060,3060,0
20230629,174800,2971688350,3060,3060,3060,3060,0
20230629,174700,2971688350,3060,3060,3060,3060,0
20230629,174600,2971688350,3060,3060,3060,3060,0
20230629,174500,2971688350,3060,3060,3060,3060,0
20230629,174400,2971688350,3060,3060,3060,3060,0
20230629,174300,2971688350,3060,3060,3060,3060,0
20230629,174200,2971688350,3060,3060,3060,3060,0
20230629,174100,2971688350,3060,3060,3060,3060,0
20230629,174000,2971688350,3060,3060,3060,3060,0
20230629,173900,2971688350,3060,3060,3060,3060,0
20230629,173800,2971688350,3060,3060,3060,3060,0
20230629,173700,2971688350,3060,3060,3060,3060,0
20230629,173600,2971688350,3060,3060,3060,3060,0
20230629,173500,2971688350,3060,3060,3060,3060,0
20230629,173400,2971688350,3060,3060,3060,3060,0
20230629,173300,2971688350,3060,3060,3060,3060,0
20230629,173200,2971688350,3060,3060,3060,3060,0
20230629,173100,2971688350,3060,3060,3060,3060,0
20230629,173000,2971688350,3060,3060,3060,3060,0
20230629,172900,2971688350,3060,3060,3060,3060,0
20230629,172800,2971688350,3060,3060,3060,3060,0
20230629,172700,2971688350,3060,3060,3060,3060,0
20230629,172600,2971688350,3060,3060,3060,3060,0
20230629,172500,2971688350,3060,3060,3060,3060,0
20230629,172400,2971688350,3060,3060,3060,3060,0
20230629,172300,2971688350,3060,3060,3060,3060,0
20230629,172200,2971688350,3060,3060,3060,3060,0
20230629,172100,2971688350,3060,3060,3060,3060,15801
20230629,172000,2971688350,3060,3060,3060,3060,0
20230629,171900,2971688350,3060,3060,3060,3060,0
20230629,171800,2971688350,3060,3060,3060,3060,0
20230629,171700,2971688350,3060,3060,3060,3060,0
20230629,171600,2971688350,3060,3060,3060,3060,0
20230629,171500,2971688350,3060,3060,3060,3060,0
20230629,171400,2971688350,3060,3060,3060,3060,0
20230629,171300,2971688350,3060,3060,3060,3060,0
20230629,171200,2971688350,3060,3060,3060,3060,0
20230629,171100,2971688350,3060,3060,3060,3060,0
20230629,171000,2971688350,3060,3060,3060,3060,0
20230629,170900,2971688350,3060,3060,3060,3060,0
20230629,170800,2971688350,3060,3060,3060,3060,0
20230629,170700,2971688350,3060,3060,3060,3060,0
20230629,170600,2971688350,3060,3060,3060,3060,0
20230629,170500,2971688350,3060,3060,3060,3060,0
20230629,170400,2971688350,3060,3060,3060,3060,0
20230629,170300,2971688350,3060,3060,3060,3060,0
20230629,170200,2971688350,3060,3060,3060,3060,0
20230629,170100,2971688350,3060,3060,3060,3060,0
20230629,170000,2971688350,3060,3060,3060,3060,0
20230629,165900,2971688350,3060,3060,3060,3060,0
20230629,165800,2971688350,3060,3060,3060,3060,0
20230629,165700,2971688350,3060,3060,3060,3060,0
20230629,165600,2971688350,3060,3060,3060,3060,0
20230629,165500,2971688350,3060,3060,3060,3060,0
20230629,165400,2971688350,3060,3060,3060,3060,0
20230629,165300,2971688350,3060,3060,3060,3060,0
20230629,165200,2971688350,3060,3060,3060,3060,0
20230629,165100,2971688350,3060,3060,3060,3060,15801
20230629,165000,2971688350,3060,3060,3060,3060,0
20230629,164900,2971688350,3060,3060,3060,3060,0
20230629,164800,2971688350,3060,3060,3060,3060,0
20230629,164700,2971688350,3060,3060,3060,3060,0
20230629,164600,2971688350,3060,3060,3060,3060,0
20230629,164500,2971688350,3060,3060,3060,3060,0
20230629,164400,2971688350,3060,3060,3060,3060,0
20230629,164300,2971688350,3060,3060,3060,3060,0
20230629,164200,2971688350,3060,3060,3060,3060,0
20230629,164100,2971688350,3060,3060,3060,3060,0
20230629,164000,2971688350,3060,3060,3060,3060,0
20230629,163900,2971688350,3060,3060,3060,3060,0
20230629,163800,2971688350,3060,3060,3060,3060,0
20230629,163700,2971688350,3060,3060,3060,3060,0
20230629,163600,2971688350,3060,3060,3060,3060,0
20230629,163500,2971688350,3060,3060,3060,3060,0
20230629,163400,2971688350,3060,3060,3060,3060,0
20230629,163300,2971688350,3060,3060,3060,3060,0
20230629,163200,2971688350,3060,3060,3060,3060,0
20230629,163100,2971688350,3060,3060,3060,3060,0
20230629,163000,2971688350,3060,3060,3060,3060,0
20230629,162900,2971688350,3060,3060,3060,3060,0
20230629,162800,2971688350,3060,3060,3060,3060,0
20230629,162700,2971688350,3060,3060,3060,3060,0
20230629,162600,2971688350,3060,3060,3060,3060,0
20230629,162500,2971688350,3060,3060,3060,3060,0
20230629,162400,2971688350,3060,3060,3060,3060,0
20230629,162300,2971688350,3060,3060,3060,3060,0
20230629,162200,2971688350,3060,3060,3060,3060,0
20230629,162100,2971688350,3060,3060,3060,3060,15801
20230629,162000,2971688350,3060,3060,3060,3060,0
20230629,161900,2971688350,3060,3060,3060,3060,0
20230629,161800,2971688350,3060,3060,3060,3060,0
20230629,161700,2971688350,3060,3060,3060,3060,0
20230629,161600,2971688350,3060,3060,3060,3060,0
20230629,161500,2971688350,3060,3060,3060,3060,0
20230629,161400,2971688350,3060,3060,3060,3060,0
20230629,161300,2971688350,3060,3060,3060,3060,0
20230629,161200,2971688350,3060,3060,3060,3060,0
20230629,161100,2971688350,3060,3060,3060,3060,0
20230629,161000,2971688350,3060,3060,3060,3060,0
20230629,160900,2971688350,3060,3060,3060,3060,0
20230629,160800,2971688350,3060,3060,3060,3060,0
20230629,160700,2971688350,3060,3060,3060,3060,0
20230629,160600,2971688350,3060,3060,3060,3060,0
20230629,160500,2971688350,3060,3060,3060,3060,0
20230629,160400,2971688350,3060,3060,3060,3060,0
20230629,160300,2971688350,3060,3060,3060,3060,0
20230629,160200,2971688350,3060,3060,3060,3060,0
20230629,160100,2971688350,3060,3060,3060,3060,0
20230629,160000,2971688350,3060,3060,3060,3060,0
20230629,155900,2971688350,3060,3060,3060,3060,0
20230629,155800,2971688350,3060,3060,3060,3060,0
20230629,155700,2971688350,3060,3060,3060,3060,0
20230629,155600,2971688350,3060,3060,3060,3060,0
20230629,155500,2971688350,3060,3060,3060,3060,0
20230629,155400,2971688350,3060,3060,3060,3060,0
20230629,155300,2971688350,3060,3060,3060,3060,0
20230629,155200,2971688350,3060,3060,3060,3060,0
20230629,155100,2971688350,3060,3060,3060,3060,15801
20230629,155000,2971688350,3060,3060,3060,3060,0
20230629,154900,2971688350,3060,3060,3060,3060,0
20230629,154800,2971688350,3060,3060,3060,3060,0
20230629,154700,2971688350,3060,3060,3060,3060,0
20230629,154600,2971688350,3060,3060,3060,3060,0
20230629,154500,2971688350,3060,3060,3060,3060,0
20230629,154400,2971688350,3060,3060,3060,3060,0
20230629,154300,2971688350,3060,3060,3060,3060,0
20230629,154200,2971688350,3060,3060,3060,3060,0
20230629,154100,2971688350,3060,3060,3060,3060,0
20230629,154000,2971688350,3060,3060,3060,3060,0
20230629,153900,2971688350,3060,3060,3060,3060,0
20230629,153800,2971688350,3060,3060,3060,3060,0
20230629,153700,2971688350,3060,3060,3060,3060,0
20230629,153600,2971688350,3060,3060,3060,3060,0
20230629,153500,2971688350,3060,3060,3060,3060,0
20230629,153400,2971688350,3060,3060,3060,3060,0
20230629,153300,2971688350,3060,3060,3060,3060,0
20230629,153200,2971688350,3060,3060,3060,3060,0
20230629,153100,2971688350,3060,3060,3060,3060,0
20230629,153000,2971688350,3060,3060,3060,3060,15801
20230629,152900,2923337290,3045,3045,3045,3045,0
20230629,152800,2923337290,3045,3045,3045,3045,0
20230629,152700,2923337290,3045,3045,3045,3045,0
20230629,152600,2923337290,3045,3045,3045,3045,0
20230629,152500,2923337290,3045,3045,3045,3045,0
20230629,152400,2923337290,3045,3045,3045,3045,0
20230629,152300,2923337290,3045,3045,3045,3045,0
20230629,152200,2923337290,3045,3045,3045,3045,0
20230629,152100,2923337290,3045,3045,3045,3045,0
20230629,152000,2923337290,3045,3045,3045,3045,0
20230629,151900,2923337290,3045,3040,3045,3030,4890
20230629,151800,2908509635,3040,3045,3050,3020,5299
20230629,151700,2892431575,3050,3045,3050,3040,2298
20230629,151600,2885432430,3045,3050,3055,3045,2209
20230629,151500,2878697800,3050,3055,3060,3050,3543
20230629,151400,2867875530,3060,3040,3060,3040,3602
20230629,151300,2856887370,3045,3045,3045,3025,2154
20230629,151200,2850346645,3045,3045,3045,3030,2424
20230629,151100,2842987085,3045,3050,3050,3040,1816
20230629,151000,2837460615,3050,3050,3050,3050,228
20230629,150900,2836765215,3055,3040,3055,3040,2608
20230629,150800,2828813165,3040,3040,3045,3040,1361
20230629,150700,2824669345,3040,3030,3050,3030,1121
20230629,150600,2821261585,3030,3030,3030,3030,43
20230629,150500,2821131295,3050,3040,3050,3040,235
20230629,150400,2820416885,3040,3035,3050,3035,1482
20230629,150300,2815906785,3040,3040,3040,3040,0
20230629,150200,2815906785,3040,3030,3040,3025,1336
20230629,150100,2811850250,3035,3025,3035,3025,1840
20230629,150000,2806278525,3030,3030,3035,3030,2231
20230629,145900,2799518590,3035,3030,3035,3030,2722
20230629,145800,2791257325,3035,3035,3035,3035,42
20230629,145700,2791129855,3035,3030,3035,3030,2
20230629,145600,2791123790,3040,3040,3040,3040,1
20230629,145500,2791120750,3025,3025,3025,3025,41
20230629,145400,2790996725,3040,3020,3040,3020,2829
20230629,145300,2782424745,3020,3020,3025,3020,97
20230629,145200,2782131630,3025,3025,3025,3015,374
20230629,145100,2781002760,3025,3020,3025,3015,14
20230629,145000,2780960490,3020,3015,3020,3015,913
20230629,144900,2778203700,3015,3015,3015,3015,759
20230629,144800,2775915315,3020,3020,3020,3015,1305
20230629,144700,2771975720,3025,3015,3025,3015,886
20230629,144600,2769301115,3015,3010,3020,3010,856
20230629,144500,2766722035,3010,3015,3015,3010,2715
20230629,144400,2758540155,3020,3015,3020,3015,661
20230629,144300,2756544530,3015,3020,3020,3015,266
20230629,144200,2755742045,3020,3020,3025,3020,2477
20230629,144100,2748261470,3020,3025,3030,3020,188
20230629,144000,2747692810,3025,3020,3025,3020,118
20230629,143900,2747336200,3020,3025,3025,3020,1774
20230629,143800,2741970630,3025,3025,3025,3025,32
20230629,143700,2741873830,3025,3025,3025,3025,67
20230629,143600,2741671155,3025,3025,3030,3025,828
20230629,143500,2739166450,3030,3025,3030,3025,296
20230629,143400,2738270950,3030,3025,3030,3025,278
20230629,143300,2737429750,3025,3030,3030,3025,1813
20230629,143200,2731936860,3030,3030,3035,3030,581
20230629,143100,2730173930,3030,3030,3030,3030,1323
20230629,143000,2726165240,3035,3025,3035,3025,347
20230629,142900,2725114000,3030,3030,3030,3030,858
20230629,142800,2722514260,3035,3035,3035,3035,104
20230629,142700,2722198620,3030,3030,3030,3030,9
20230629,142600,2722171350,3035,3035,3035,3030,105
20230629,142500,2721853190,3035,3035,3035,3035,149
20230629,142400,2721400975,3035,3040,3040,3035,2670
20230629,142300,2713286600,3045,3040,3045,3040,67
20230629,142200,2713082915,3040,3040,3040,3040,1758
20230629,142100,2707738595,3030,3035,3035,3030,48
20230629,142000,2707593055,3035,3035,3035,3035,447
20230629,141900,2706236410,3035,3030,3035,3030,1034
20230629,141800,2703098300,3035,3030,3035,3030,440
20230629,141700,2701762950,3030,3030,3030,3030,12
20230629,141600,2701726590,3030,3035,3035,3030,31
20230629,141500,2701632655,3030,3030,3030,3025,626
20230629,141400,2699738455,3025,3025,3030,3025,111
20230629,141300,2699402640,3025,3030,3030,3025,2338
20230629,141200,2692323500,3030,3035,3035,3030,101
20230629,141100,2692017120,3035,3040,3040,3030,2689
20230629,141000,2683858720,3040,3025,3040,3025,4
20230629,140900,2683846590,3025,3020,3025,3020,5774
20230629,140800,2666380490,3025,3020,3025,3020,259
20230629,140700,2665598295,3020,3020,3020,3020,417
20230629,140600,2664338955,3025,3020,3025,3020,1636
20230629,140500,2659395220,3020,3025,3025,3020,3391
20230629,140400,2649138355,3025,3025,3025,3025,0
20230629,140300,2649138355,3025,3040,3040,3025,3887
20230629,140200,2637366890,3040,3040,3045,3040,307
20230629,140100,2636433605,3040,3035,3045,3035,525
20230629,140000,2634836110,3035,3040,3050,3030,4792
20230629,135900,2620273075,3045,3030,3045,3030,2760
20230629,135800,2611885310,3035,3020,3035,3020,2632
20230629,135700,2603932050,3020,3035,3035,3020,7228
20230629,135600,2582055425,3030,3030,3040,3030,1234
20230629,135500,2578315380,3035,3035,3040,3035,3718
20230629,135400,2567031220,3040,3040,3040,3035,2591
20230629,135300,2559155425,3040,3045,3045,3040,2068
20230629,135200,2552867045,3045,3045,3045,3045,660
20230629,135100,2550857345,3050,3040,3050,3040,2438
20230629,135000,2543442595,3040,3035,3040,3035,915
20230629,134900,2540663045,3045,3035,3045,3035,1337
20230629,134800,2536602350,3040,3040,3040,3030,6904
20230629,134700,2515643645,3045,3050,3050,3040,4862
20230629,134600,2500851775,3050,3065,3065,3050,7390
20230629,134500,2478257785,3075,3075,3080,3070,11491
20230629,134400,2442925635,3080,3070,3080,3070,6258
20230629,134300,2423686325,3070,3065,3070,3060,2685
20230629,134200,2415448165,3070,3065,3070,3060,851
20230629,134100,2412839200,3065,3065,3065,3055,38
20230629,134000,2412722750,3065,3050,3065,3050,5307
20230629,133900,2396503115,3055,3050,3055,3050,1054
20230629,133800,2393288405,3045,3030,3050,3030,3363
20230629,133700,2383079135,3050,3025,3050,3025,4214
20230629,133600,2370307180,3030,3025,3030,3025,3184
20230629,133500,2360675555,3030,3030,3030,3025,1236
20230629,133400,2356935065,3030,3030,3030,3030,646
20230629,133300,2354977685,3030,3030,3035,3030,359
20230629,133200,2353889910,3035,3030,3035,3030,1107
20230629,133100,2350535695,3030,3030,3030,3025,669
20230629,133000,2348508860,3030,3025,3035,3025,1159
20230629,132900,2344997100,3020,3030,3030,3020,90
20230629,132800,2344725090,3030,3030,3035,3020,899
20230629,132700,2342001105,3030,3030,3030,3030,103
20230629,132600,2341689015,3015,3020,3020,3015,4046
20230629,132500,2329470100,3020,3020,3020,3015,4476
20230629,132400,2315957545,3025,3025,3025,3025,2735
20230629,132300,2307684170,3025,3030,3030,3025,926
20230629,132200,2304878550,3035,3030,3035,3030,244
20230629,132100,2304139190,3030,3035,3035,3030,3457
20230629,132000,2293653540,3040,3040,3040,3040,9
20230629,131900,2293626180,3040,3040,3040,3035,445
20230629,131800,2292274055,3040,3040,3040,3040,9
20230629,131700,2292246695,3035,3040,3040,3035,221
20230629,131600,2291575115,3040,3045,3050,3035,5094
20230629,131500,2276078380,3050,3050,3050,3050,757
20230629,131400,2273769530,3050,3055,3055,3045,4
20230629,131300,2273757330,3050,3050,3050,3050,2
20230629,131200,2273751230,3055,3040,3055,3040,34
20230629,131100,2273647855,3050,3040,3050,3040,1341
20230629,131000,2269557820,3045,3045,3045,3045,201
20230629,130900,2268945775,3040,3045,3045,3040,185
20230629,130800,2268382480,3050,3035,3050,3035,1038
20230629,130700,2265220630,3035,3040,3040,3035,1045
20230629,130600,2262047810,3040,3040,3040,3040,1
20230629,130500,2262044770,3035,3035,3035,3035,215
20230629,130400,2261392245,3035,3045,3045,3035,400
20230629,130300,2260178205,3045,3045,3045,3045,15
20230629,130200,2260132530,3045,3035,3045,3035,123
20230629,130100,2259759200,3045,3045,3045,3045,1001
20230629,130000,2256711155,3045,3035,3045,3035,4475
20230629,125900,2243127450,3035,3035,3035,3035,1080
20230629,125800,2239849650,3040,3040,3040,3035,3
20230629,125700,2239840535,3040,3040,3040,3020,2752
20230629,125600,2231524290,3040,3040,3045,3040,512
20230629,125500,2229965300,3040,3040,3040,3040,1
20230629,125400,2229962260,3040,3035,3040,3025,1106
20230629,125300,2226605490,3015,3025,3035,3015,2647
20230629,125200,2218606680,3035,3035,3035,3035,0
20230629,125100,2218606680,3035,3035,3035,3030,159
20230629,125000,2218124750,3030,3035,3035,3030,2466
20230629,124900,2210652560,3030,3035,3040,3030,990
20230629,124800,2207651190,3035,3035,3035,3035,137
20230629,124700,2207235395,3040,3040,3045,3040,694
20230629,124600,2205125625,3040,3035,3040,3035,326
20230629,124500,2204135705,3040,3040,3040,3040,329
20230629,124400,2203135545,3035,3035,3035,3035,1
20230629,124300,2203132510,3030,3025,3045,3025,3559
20230629,124200,2192323175,3030,3030,3040,3030,2458
20230629,124100,2184870880,3030,3030,3035,3030,1786
20230629,124000,2179459265,3030,3035,3040,3030,1641
20230629,123900,2174479575,3040,3040,3040,3035,113
20230629,123800,2174136065,3040,3040,3040,3040,100
20230629,123700,2173832065,3045,3045,3045,3045,2
20230629,123600,2173825975,3040,3040,3040,3040,78
20230629,123500,2173588855,3035,3045,3045,3035,207
20230629,123400,2172960390,3045,3045,3045,3030,1978
20230629,123300,2166956015,3045,3050,3050,3045,501
20230629,123200,2165430465,3050,3040,3050,3040,465
20230629,123100,2164014755,3040,3040,3040,3040,342
20230629,123000,2162975075,3045,3040,3045,3040,400
20230629,122900,2161759020,3035,3040,3045,3035,2192
20230629,122800,2155094760,3045,3045,3045,3045,7
20230629,122700,2155073445,3050,3045,3050,3045,656
20230629,122600,2153075395,3045,3045,3045,3040,76
20230629,122500,2152844140,3045,3035,3045,3035,792
20230629,122400,2150433750,3030,3035,3040,3025,382
20230629,122300,2149274920,3010,3040,3040,3010,1614
20230629,122200,2144409690,3040,3055,3055,3040,800
20230629,122100,2141977485,3055,3050,3055,3050,2326
20230629,122000,2134883165,3050,3050,3055,3040,781
20230629,121900,2132501320,3050,3050,3055,3050,896
20230629,121800,2129768420,3050,3045,3050,3010,3490
20230629,121700,2119174780,3055,3045,3055,3045,556
20230629,121600,2117479280,3050,3045,3050,3045,733
20230629,121500,2115244790,3045,3045,3050,3045,46
20230629,121400,2115104710,3030,3045,3050,3030,1349
20230629,121300,2110998955,3045,3050,3050,3045,301
20230629,121200,2110082240,3050,3045,3050,3045,121
20230629,121100,2109713690,3050,3045,3050,3045,701
20230629,121000,2107575740,3045,3045,3050,3045,294
20230629,120900,2106680500,3040,3040,3045,3040,144
20230629,120800,2106242730,3045,3050,3050,3040,305
20230629,120700,2105313140,3050,3050,3050,3050,2
20230629,120600,2105307040,3045,3040,3050,3040,1805
20230629,120500,2099811055,3040,3025,3040,3025,2331
20230629,120400,2092740105,3025,3030,3035,3025,543
20230629,120300,2091097225,3030,3030,3030,3030,1
20230629,120200,2091094195,3035,3040,3040,3035,93
20230629,120100,2090811935,3040,3035,3040,3035,16
20230629,120000,2090763365,3030,3040,3040,3030,403
20230629,115900,2089540520,3040,3040,3040,3040,0
20230629,115800,2089540520,3040,3040,3040,3025,3248
20230629,115700,2079699680,3040,3050,3050,3040,257
20230629,115600,2078918390,3050,3035,3050,3030,1035
20230629,115500,2075768780,3035,3040,3040,3035,2585
20230629,115400,2067922215,3045,3050,3050,3040,381
20230629,115300,2066761450,3050,3050,3050,3040,400
20230629,115200,2065541980,3050,3055,3055,3045,955
20230629,115100,2062631195,3055,3050,3055,3035,6140
20230629,115000,2043906890,3050,3045,3050,3040,4138
20230629,114900,2031293745,3045,3040,3045,3040,2766
20230629,114800,2022877375,3040,3035,3040,3035,248
20230629,114700,2022124690,3035,3035,3035,3030,1103
20230629,114600,2018777585,3035,3030,3035,3030,32
20230629,114500,2018680620,3030,3035,3035,3030,628
20230629,114400,2016777015,3035,3030,3035,3015,5622
20230629,114300,1999743730,3025,3015,3025,3015,1991
20230629,114200,1993723020,3015,3015,3015,3015,132
20230629,114100,1993325040,3025,3025,3025,3025,501
20230629,114000,1991809515,3025,3020,3025,3005,2113
20230629,113900,1985425900,3020,3025,3025,2985,7894
20230629,113800,1961720105,3025,3025,3025,3025,221
20230629,113700,1961051580,3030,3025,3030,3020,114
20230629,113600,1960706230,3025,3025,3025,3025,1754
20230629,113500,1955400380,3025,3020,3025,3020,205
20230629,113400,1954781100,3020,3020,3020,3020,613
20230629,113300,1952929840,3020,3020,3020,3020,1
20230629,113200,1952926820,3015,3020,3020,3015,415
20230629,113100,1951675590,3020,3015,3025,3015,1417
20230629,113000,1947397580,3015,3015,3015,3015,103
20230629,112900,1947087035,3010,3010,3010,3010,1000
20230629,112800,1944077035,3010,3010,3010,3010,2
20230629,112700,1944071015,3015,3015,3015,3015,0
20230629,112600,1944071015,3015,3015,3015,3015,284
20230629,112500,1943214755,3015,3015,3020,3015,59
20230629,112400,1943036850,3015,3015,3020,3015,1591
20230629,112300,1938239950,3020,3020,3020,3020,101
20230629,112200,1937934930,3020,3000,3020,3000,709
20230629,112100,1935798055,3000,3000,3000,3000,3
20230629,112000,1935789055,3010,3010,3010,3010,2862
20230629,111900,1927174435,3000,3000,3000,3000,360
20230629,111800,1926094435,3010,3010,3010,3010,72
20230629,111700,1925877715,3010,3010,3010,3010,448
20230629,111600,1924529235,3010,3000,3010,3000,4833
20230629,111500,1910026525,2995,2990,2995,2990,1769
20230629,111400,1904729815,2990,2985,2990,2985,2257
20230629,111300,1897986990,2985,2985,2985,2980,3382
20230629,111200,1887894520,2985,2995,2995,2985,1660
20230629,111100,1882933865,2995,2990,2995,2985,682
20230629,111000,1880895030,2990,3000,3000,2985,3967
20230629,110900,1869030415,3000,3010,3010,3000,3665
20230629,110800,1858033410,3005,3005,3010,3005,977
20230629,110700,1855095855,3010,3020,3020,3010,153
20230629,110600,1854635170,3020,3000,3030,3000,5209
20230629,110500,1838944890,3000,2995,3000,2995,151
20230629,110400,1838492280,2995,2995,3000,2995,220
20230629,110300,1837833320,2995,2995,3000,2995,1922
20230629,110200,1832076920,2995,3000,3000,2995,489
20230629,110100,1830609945,3000,3000,3000,3000,685
20230629,110000,1828554945,3005,3000,3005,3000,106
20230629,105900,1828236920,3000,3000,3000,3000,5
20230629,105800,1828221920,3000,3000,3000,3000,4
20230629,105700,1828209920,3000,2990,3000,2990,401
20230629,105600,1827008920,2990,3015,3015,2990,6003
20230629,105500,1809033310,3010,3010,3010,3010,435
20230629,105400,1807723960,3005,3005,3005,3005,159
20230629,105300,1807246165,3005,3000,3005,2995,920
20230629,105200,1804486480,3000,3000,3005,2995,761
20230629,105100,1802202980,3000,2980,3000,2980,5372
20230629,105000,1786138730,2980,2980,2980,2980,511
20230629,104900,1784615950,2985,2980,2985,2980,257
20230629,104800,1783849760,2980,2985,2985,2980,1077
20230629,104700,1780640125,2985,2985,2985,2975,3222
20230629,104600,1771038755,2985,2990,2990,2980,2559
20230629,104500,1763394670,2990,2995,3000,2990,16896
20230629,104400,1712791785,3000,2995,3000,2995,1979
20230629,104300,1706863165,2995,2995,3000,2995,1846
20230629,104200,1701333820,2995,3000,3000,2995,1608
20230629,104100,1696516295,3000,3000,3005,2995,1503
20230629,104000,1692013580,3000,3000,3005,3000,3348
20230629,103900,1681969535,3005,3010,3015,3005,709
20230629,103800,1679836450,3010,3015,3020,3010,2386
20230629,103700,1672634410,3015,3015,3015,3010,168
20230629,103600,1672128000,3015,3010,3015,3010,1741
20230629,103500,1666887335,3010,3010,3010,3000,448
20230629,103400,1665542905,3000,3000,3000,3000,1600
20230629,103300,1660742905,3000,3005,3010,3000,2306
20230629,103200,1653823545,3005,3005,3005,3005,679
20230629,103100,1651783150,3015,3010,3015,3010,697
20230629,103000,1649685150,3010,3005,3010,3005,725
20230629,102900,1647502970,3000,3000,3000,3000,267
20230629,102800,1646701970,3010,3000,3010,3000,127
20230629,102700,1646320435,3005,3000,3005,3000,211
20230629,102600,1645687430,3005,3000,3005,3000,336
20230629,102500,1644679050,3000,3000,3000,3000,1655
20230629,102400,1639714050,3005,3010,3010,3005,2449
20230629,102300,1632354770,3010,3010,3015,3010,1151
20230629,102200,1628890230,3005,3000,3005,3000,8966
20230629,102100,1601989140,3000,3000,3000,3000,411
20230629,102000,1600756140,3005,3005,3015,3005,2450
20230629,101900,1593390890,3005,3015,3015,3005,216
20230629,101800,1592740810,3005,3000,3005,3000,1144
20230629,101700,1589303270,3000,3000,3000,3000,196
20230629,101600,1588715270,3000,3005,3010,3000,2347
20230629,101500,1581665105,3010,3010,3010,3005,4093
20230629,101400,1569359470,3010,3000,3010,3000,8
20230629,101300,1569335410,3005,3005,3015,3005,647
20230629,101200,1567387455,3005,3005,3005,3000,7741
20230629,101100,1544154240,3010,3015,3015,3010,3670
20230629,101000,1533099055,3015,3030,3035,3015,8154
20230629,100900,1508481570,3040,3045,3050,3030,4099
20230629,100800,1496032390,3045,3030,3055,3030,17023
20230629,100700,1444169455,3035,3030,3035,3030,848
20230629,100600,1441599960,3030,3030,3030,3025,460
20230629,100500,1440208160,3030,3020,3030,3020,2431
20230629,100400,1432864555,3020,3015,3020,3015,1042
20230629,100300,1429721475,3015,3015,3020,3015,2753
20230629,100200,1421417400,3015,3015,3015,3015,1234
20230629,100100,1417696890,3015,3015,3020,3015,211
20230629,100000,1417060675,3020,3025,3025,3020,2234
20230629,095900,1410309730,3030,3035,3035,3030,7541
20230629,095800,1387452620,3035,3040,3045,3030,2824
20230629,095700,1378873400,3040,3030,3040,3030,9080
20230629,095600,1351319055,3030,3030,3030,3025,887
20230629,095500,1348632945,3025,3035,3035,3025,1231
20230629,095400,1344908030,3035,3035,3040,3025,7512
20230629,095300,1322119875,3035,3015,3035,3015,6054
20230629,095200,1303809905,3020,3015,3025,3010,4564
20230629,095100,1290038700,3010,3000,3010,3000,5252
20230629,095000,1274258535,2995,2985,2995,2985,3756
20230629,094900,1263033625,2985,2990,2990,2985,3072
20230629,094800,1253861860,2990,2990,2990,2985,2148
20230629,094700,1247450055,2980,2990,2990,2980,5928
20230629,094600,1229754685,2990,2990,2990,2990,45
20230629,094500,1229620135,2990,2980,2990,2980,4385
20230629,094400,1216527465,2980,2980,2985,2980,1100
20230629,094300,1213249455,2980,2985,2990,2980,5371
20230629,094200,1197220295,2985,2985,2990,2985,816
20230629,094100,1194784030,2985,2990,2990,2985,1620
20230629,094000,1189941985,2990,2995,2995,2985,3004
20230629,093900,1180952610,2995,3000,3010,2995,1881
20230629,093800,1175315565,2995,3000,3000,2995,1891
20230629,093700,1169642570,3000,3020,3020,3000,4264
20230629,093600,1156828110,3020,3020,3020,3020,921
20230629,093500,1154046690,3020,3015,3020,3015,534
20230629,093400,1152435240,3020,3025,3025,3020,1382
20230629,093300,1148260750,3025,3025,3030,3015,1695
20230629,093200,1143133700,3025,3025,3030,3015,5902
20230629,093100,1125275695,3025,3000,3025,3000,3791
20230629,093000,1113855405,3000,3000,3000,2995,945
20230629,092900,1111021230,3000,3000,3000,2995,1379
20230629,092800,1106884730,3000,3005,3005,3000,190
20230629,092700,1106314395,3005,2990,3010,2990,4067
20230629,092600,1094122335,2990,3000,3005,2980,17661
20230629,092500,1041285380,3005,3010,3015,3005,6840
20230629,092400,1020728425,3015,3005,3015,3005,4967
20230629,092300,1005782240,3010,2995,3010,2995,952
20230629,092200,1002919945,3015,2985,3015,2985,3663
20230629,092100,991936225,2985,3000,3010,2985,7631
20230629,092000,969046045,3010,2980,3015,2980,8405
20230629,091900,943867935,2985,2980,2985,2980,678
20230629,091800,941844970,2985,2975,2985,2975,3184
20230629,091700,932343920,2985,2965,2985,2965,3880
20230629,091600,920794660,2970,2980,2985,2965,8096
20230629,091500,896712805,2985,2975,2990,2975,8734
20230629,091400,870669850,2975,2980,2985,2965,7172
20230629,091300,849349405,2985,2960,2985,2960,9407
20230629,091200,821323495,2965,2970,2975,2960,8159
20230629,091100,797127125,2970,2970,2980,2970,11624
20230629,091000,762535690,2970,2955,2980,2950,14454
20230629,090900,719701850,2950,2940,2965,2940,28367
20230629,090800,635950025,2955,2965,2965,2905,78001
20230629,090700,407332565,2965,3040,3040,2965,41996
20230629,090600,281271170,3045,3035,3050,3025,5497
20230629,090500,264542945,3035,3025,3035,3010,10523
20230629,090400,232770860,3030,3090,3100,3010,26451
20230629,090300,151827670,3100,3110,3125,3075,20276
20230629,090200,88921275,3115,3090,3115,3085,8531
20230629,090100,62478930,3090,3080,3100,3080,9636
20230629,090000,32679880,3095,3070,3095,3070,10636