KissMeData/430220/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,205300,53726715,2155,2155,2155,2155,3254
20230628,205200,53726715,2155,2155,2155,2155,0
20230628,205100,53726715,2155,2155,2155,2155,0
20230628,205000,53726715,2155,2155,2155,2155,0
20230628,204900,53726715,2155,2155,2155,2155,0
20230628,204800,53726715,2155,2155,2155,2155,0
20230628,204700,53726715,2155,2155,2155,2155,0
20230628,204600,53726715,2155,2155,2155,2155,0
20230628,204500,53726715,2155,2155,2155,2155,0
20230628,204400,53726715,2155,2155,2155,2155,0
20230628,204300,53726715,2155,2155,2155,2155,0
20230628,204200,53726715,2155,2155,2155,2155,0
20230628,204100,53726715,2155,2155,2155,2155,0
20230628,204000,53726715,2155,2155,2155,2155,0
20230628,203900,53726715,2155,2155,2155,2155,0
20230628,203800,53726715,2155,2155,2155,2155,0
20230628,203700,53726715,2155,2155,2155,2155,0
20230628,203600,53726715,2155,2155,2155,2155,0
20230628,203500,53726715,2155,2155,2155,2155,0
20230628,203400,53726715,2155,2155,2155,2155,0
20230628,203300,53726715,2155,2155,2155,2155,0
20230628,203200,53726715,2155,2155,2155,2155,0
20230628,203100,53726715,2155,2155,2155,2155,0
20230628,203000,53726715,2155,2155,2155,2155,0
20230628,202900,53726715,2155,2155,2155,2155,0
20230628,202800,53726715,2155,2155,2155,2155,0
20230628,202700,53726715,2155,2155,2155,2155,0
20230628,202600,53726715,2155,2155,2155,2155,0
20230628,202500,53726715,2155,2155,2155,2155,0
20230628,202400,53726715,2155,2155,2155,2155,0
20230628,202300,53726715,2155,2155,2155,2155,3254
20230628,202200,53726715,2155,2155,2155,2155,0
20230628,202100,53726715,2155,2155,2155,2155,0
20230628,202000,53726715,2155,2155,2155,2155,0
20230628,201900,53726715,2155,2155,2155,2155,0
20230628,201800,53726715,2155,2155,2155,2155,0
20230628,201700,53726715,2155,2155,2155,2155,0
20230628,201600,53726715,2155,2155,2155,2155,0
20230628,201500,53726715,2155,2155,2155,2155,0
20230628,201400,53726715,2155,2155,2155,2155,0
20230628,201300,53726715,2155,2155,2155,2155,0
20230628,201200,53726715,2155,2155,2155,2155,0
20230628,201100,53726715,2155,2155,2155,2155,0
20230628,201000,53726715,2155,2155,2155,2155,0
20230628,200900,53726715,2155,2155,2155,2155,0
20230628,200800,53726715,2155,2155,2155,2155,0
20230628,200700,53726715,2155,2155,2155,2155,0
20230628,200600,53726715,2155,2155,2155,2155,0
20230628,200500,53726715,2155,2155,2155,2155,0
20230628,200400,53726715,2155,2155,2155,2155,0
20230628,200300,53726715,2155,2155,2155,2155,0
20230628,200200,53726715,2155,2155,2155,2155,0
20230628,200100,53726715,2155,2155,2155,2155,0
20230628,200000,53726715,2155,2155,2155,2155,0
20230628,195900,53726715,2155,2155,2155,2155,0
20230628,195800,53726715,2155,2155,2155,2155,0
20230628,195700,53726715,2155,2155,2155,2155,0
20230628,195600,53726715,2155,2155,2155,2155,0
20230628,195500,53726715,2155,2155,2155,2155,0
20230628,195400,53726715,2155,2155,2155,2155,0
20230628,195300,53726715,2155,2155,2155,2155,3254
20230628,195200,53726715,2155,2155,2155,2155,0
20230628,195100,53726715,2155,2155,2155,2155,0
20230628,195000,53726715,2155,2155,2155,2155,0
20230628,194900,53726715,2155,2155,2155,2155,0
20230628,194800,53726715,2155,2155,2155,2155,0
20230628,194700,53726715,2155,2155,2155,2155,0
20230628,194600,53726715,2155,2155,2155,2155,0
20230628,194500,53726715,2155,2155,2155,2155,0
20230628,194400,53726715,2155,2155,2155,2155,0
20230628,194300,53726715,2155,2155,2155,2155,0
20230628,194200,53726715,2155,2155,2155,2155,0
20230628,194100,53726715,2155,2155,2155,2155,0
20230628,194000,53726715,2155,2155,2155,2155,0
20230628,193900,53726715,2155,2155,2155,2155,0
20230628,193800,53726715,2155,2155,2155,2155,0
20230628,193700,53726715,2155,2155,2155,2155,0
20230628,193600,53726715,2155,2155,2155,2155,0
20230628,193500,53726715,2155,2155,2155,2155,0
20230628,193400,53726715,2155,2155,2155,2155,0
20230628,193300,53726715,2155,2155,2155,2155,0
20230628,193200,53726715,2155,2155,2155,2155,0
20230628,193100,53726715,2155,2155,2155,2155,0
20230628,193000,53726715,2155,2155,2155,2155,0
20230628,192900,53726715,2155,2155,2155,2155,0
20230628,192800,53726715,2155,2155,2155,2155,0
20230628,192700,53726715,2155,2155,2155,2155,0
20230628,192600,53726715,2155,2155,2155,2155,0
20230628,192500,53726715,2155,2155,2155,2155,0
20230628,192400,53726715,2155,2155,2155,2155,0
20230628,192300,53726715,2155,2155,2155,2155,3254
20230628,192200,53726715,2155,2155,2155,2155,0
20230628,192100,53726715,2155,2155,2155,2155,0
20230628,192000,53726715,2155,2155,2155,2155,0
20230628,191900,53726715,2155,2155,2155,2155,0
20230628,191800,53726715,2155,2155,2155,2155,0
20230628,191700,53726715,2155,2155,2155,2155,0
20230628,191600,53726715,2155,2155,2155,2155,0
20230628,191500,53726715,2155,2155,2155,2155,0
20230628,191400,53726715,2155,2155,2155,2155,0
20230628,191300,53726715,2155,2155,2155,2155,0
20230628,191200,53726715,2155,2155,2155,2155,0
20230628,191100,53726715,2155,2155,2155,2155,0
20230628,191000,53726715,2155,2155,2155,2155,0
20230628,190900,53726715,2155,2155,2155,2155,0
20230628,190800,53726715,2155,2155,2155,2155,0
20230628,190700,53726715,2155,2155,2155,2155,0
20230628,190600,53726715,2155,2155,2155,2155,0
20230628,190500,53726715,2155,2155,2155,2155,0
20230628,190400,53726715,2155,2155,2155,2155,0
20230628,190300,53726715,2155,2155,2155,2155,0
20230628,190200,53726715,2155,2155,2155,2155,0
20230628,190100,53726715,2155,2155,2155,2155,0
20230628,190000,53726715,2155,2155,2155,2155,0
20230628,185900,53726715,2155,2155,2155,2155,0
20230628,185800,53726715,2155,2155,2155,2155,0
20230628,185700,53726715,2155,2155,2155,2155,0
20230628,185600,53726715,2155,2155,2155,2155,0
20230628,185500,53726715,2155,2155,2155,2155,0
20230628,185400,53726715,2155,2155,2155,2155,0
20230628,185300,53726715,2155,2155,2155,2155,3254
20230628,185200,53726715,2155,2155,2155,2155,0
20230628,185100,53726715,2155,2155,2155,2155,0
20230628,185000,53726715,2155,2155,2155,2155,0
20230628,184900,53726715,2155,2155,2155,2155,0
20230628,184800,53726715,2155,2155,2155,2155,0
20230628,184700,53726715,2155,2155,2155,2155,0
20230628,184600,53726715,2155,2155,2155,2155,0
20230628,184500,53726715,2155,2155,2155,2155,0
20230628,184400,53726715,2155,2155,2155,2155,0
20230628,184300,53726715,2155,2155,2155,2155,0
20230628,184200,53726715,2155,2155,2155,2155,0
20230628,184100,53726715,2155,2155,2155,2155,0
20230628,184000,53726715,2155,2155,2155,2155,0
20230628,183900,53726715,2155,2155,2155,2155,0
20230628,183800,53726715,2155,2155,2155,2155,0
20230628,183700,53726715,2155,2155,2155,2155,0
20230628,183600,53726715,2155,2155,2155,2155,0
20230628,183500,53726715,2155,2155,2155,2155,0
20230628,183400,53726715,2155,2155,2155,2155,0
20230628,183300,53726715,2155,2155,2155,2155,0
20230628,183200,53726715,2155,2155,2155,2155,0
20230628,183100,53726715,2155,2155,2155,2155,0
20230628,183000,53726715,2155,2155,2155,2155,0
20230628,182900,53726715,2155,2155,2155,2155,0
20230628,182800,53726715,2155,2155,2155,2155,0
20230628,182700,53726715,2155,2155,2155,2155,0
20230628,182600,53726715,2155,2155,2155,2155,0
20230628,182500,53726715,2155,2155,2155,2155,0
20230628,182400,53726715,2155,2155,2155,2155,0
20230628,182300,53726715,2155,2155,2155,2155,3254
20230628,182200,53726715,2155,2155,2155,2155,0
20230628,182100,53726715,2155,2155,2155,2155,0
20230628,182000,53726715,2155,2155,2155,2155,0
20230628,181900,53726715,2155,2155,2155,2155,0
20230628,181800,53726715,2155,2155,2155,2155,0
20230628,181700,53726715,2155,2155,2155,2155,0
20230628,181600,53726715,2155,2155,2155,2155,0
20230628,181500,53726715,2155,2155,2155,2155,0
20230628,181400,53726715,2155,2155,2155,2155,0
20230628,181300,53726715,2155,2155,2155,2155,0
20230628,181200,53726715,2155,2155,2155,2155,0
20230628,181100,53726715,2155,2155,2155,2155,0
20230628,181000,53726715,2155,2155,2155,2155,0
20230628,180900,53726715,2155,2155,2155,2155,0
20230628,180800,53726715,2155,2155,2155,2155,0
20230628,180700,53726715,2155,2155,2155,2155,0
20230628,180600,53726715,2155,2155,2155,2155,0
20230628,180500,53726715,2155,2155,2155,2155,0
20230628,180400,53726715,2155,2155,2155,2155,0
20230628,180300,53726715,2155,2155,2155,2155,0
20230628,180200,53726715,2155,2155,2155,2155,0
20230628,180100,53726715,2155,2155,2155,2155,0
20230628,180000,53726715,2155,2155,2155,2155,0
20230628,175900,53726715,2155,2155,2155,2155,0
20230628,175800,53726715,2155,2155,2155,2155,0
20230628,175700,53726715,2155,2155,2155,2155,0
20230628,175600,53726715,2155,2155,2155,2155,0
20230628,175500,53726715,2155,2155,2155,2155,0
20230628,175400,53726715,2155,2155,2155,2155,0
20230628,175300,53726715,2155,2155,2155,2155,3254
20230628,175200,53726715,2155,2155,2155,2155,0
20230628,175100,53726715,2155,2155,2155,2155,0
20230628,175000,53726715,2155,2155,2155,2155,0
20230628,174900,53726715,2155,2155,2155,2155,0
20230628,174800,53726715,2155,2155,2155,2155,0
20230628,174700,53726715,2155,2155,2155,2155,0
20230628,174600,53726715,2155,2155,2155,2155,0
20230628,174500,53726715,2155,2155,2155,2155,0
20230628,174400,53726715,2155,2155,2155,2155,0
20230628,174300,53726715,2155,2155,2155,2155,0
20230628,174200,53726715,2155,2155,2155,2155,0
20230628,174100,53726715,2155,2155,2155,2155,0
20230628,174000,53726715,2155,2155,2155,2155,0
20230628,173900,53726715,2155,2155,2155,2155,0
20230628,173800,53726715,2155,2155,2155,2155,0
20230628,173700,53726715,2155,2155,2155,2155,0
20230628,173600,53726715,2155,2155,2155,2155,0
20230628,173500,53726715,2155,2155,2155,2155,0
20230628,173400,53726715,2155,2155,2155,2155,0
20230628,173300,53726715,2155,2155,2155,2155,0
20230628,173200,53726715,2155,2155,2155,2155,0
20230628,173100,53726715,2155,2155,2155,2155,0
20230628,173000,53726715,2155,2155,2155,2155,0
20230628,172900,53726715,2155,2155,2155,2155,0
20230628,172800,53726715,2155,2155,2155,2155,0
20230628,172700,53726715,2155,2155,2155,2155,0
20230628,172600,53726715,2155,2155,2155,2155,0
20230628,172500,53726715,2155,2155,2155,2155,0
20230628,172400,53726715,2155,2155,2155,2155,0
20230628,172300,53726715,2155,2155,2155,2155,3254
20230628,172200,53726715,2155,2155,2155,2155,0
20230628,172100,53726715,2155,2155,2155,2155,0
20230628,172000,53726715,2155,2155,2155,2155,0
20230628,171900,53726715,2155,2155,2155,2155,0
20230628,171800,53726715,2155,2155,2155,2155,0
20230628,171700,53726715,2155,2155,2155,2155,0
20230628,171600,53726715,2155,2155,2155,2155,0
20230628,171500,53726715,2155,2155,2155,2155,0
20230628,171400,53726715,2155,2155,2155,2155,0
20230628,171300,53726715,2155,2155,2155,2155,0
20230628,171200,53726715,2155,2155,2155,2155,0
20230628,171100,53726715,2155,2155,2155,2155,0
20230628,171000,53726715,2155,2155,2155,2155,0
20230628,170900,53726715,2155,2155,2155,2155,0
20230628,170800,53726715,2155,2155,2155,2155,0
20230628,170700,53726715,2155,2155,2155,2155,0
20230628,170600,53726715,2155,2155,2155,2155,0
20230628,170500,53726715,2155,2155,2155,2155,0
20230628,170400,53726715,2155,2155,2155,2155,0
20230628,170300,53726715,2155,2155,2155,2155,0
20230628,170200,53726715,2155,2155,2155,2155,0
20230628,170100,53726715,2155,2155,2155,2155,0
20230628,170000,53726715,2155,2155,2155,2155,0
20230628,165900,53726715,2155,2155,2155,2155,0
20230628,165800,53726715,2155,2155,2155,2155,0
20230628,165700,53726715,2155,2155,2155,2155,0
20230628,165600,53726715,2155,2155,2155,2155,0
20230628,165500,53726715,2155,2155,2155,2155,0
20230628,165400,53726715,2155,2155,2155,2155,0
20230628,165300,53726715,2155,2155,2155,2155,3254
20230628,165200,53726715,2155,2155,2155,2155,0
20230628,165100,53726715,2155,2155,2155,2155,0
20230628,165000,53726715,2155,2155,2155,2155,0
20230628,164900,53726715,2155,2155,2155,2155,0
20230628,164800,53726715,2155,2155,2155,2155,0
20230628,164700,53726715,2155,2155,2155,2155,0
20230628,164600,53726715,2155,2155,2155,2155,0
20230628,164500,53726715,2155,2155,2155,2155,0
20230628,164400,53726715,2155,2155,2155,2155,0
20230628,164300,53726715,2155,2155,2155,2155,0
20230628,164200,53726715,2155,2155,2155,2155,0
20230628,164100,53726715,2155,2155,2155,2155,0
20230628,164000,53726715,2155,2155,2155,2155,0
20230628,163900,53726715,2155,2155,2155,2155,0
20230628,163800,53726715,2155,2155,2155,2155,0
20230628,163700,53726715,2155,2155,2155,2155,0
20230628,163600,53726715,2155,2155,2155,2155,0
20230628,163500,53726715,2155,2155,2155,2155,0
20230628,163400,53726715,2155,2155,2155,2155,0
20230628,163300,53726715,2155,2155,2155,2155,0
20230628,163200,53726715,2155,2155,2155,2155,0
20230628,163100,53726715,2155,2155,2155,2155,0
20230628,163000,53726715,2155,2155,2155,2155,0
20230628,162900,53726715,2155,2155,2155,2155,0
20230628,162800,53726715,2155,2155,2155,2155,0
20230628,162700,53726715,2155,2155,2155,2155,0
20230628,162600,53726715,2155,2155,2155,2155,0
20230628,162500,53726715,2155,2155,2155,2155,0
20230628,162400,53726715,2155,2155,2155,2155,0
20230628,162300,53726715,2155,2155,2155,2155,3254
20230628,162200,53726715,2155,2155,2155,2155,0
20230628,162100,53726715,2155,2155,2155,2155,0
20230628,162000,53726715,2155,2155,2155,2155,0
20230628,161900,53726715,2155,2155,2155,2155,0
20230628,161800,53726715,2155,2155,2155,2155,0
20230628,161700,53726715,2155,2155,2155,2155,0
20230628,161600,53726715,2155,2155,2155,2155,0
20230628,161500,53726715,2155,2155,2155,2155,0
20230628,161400,53726715,2155,2155,2155,2155,0
20230628,161300,53726715,2155,2155,2155,2155,0
20230628,161200,53726715,2155,2155,2155,2155,0
20230628,161100,53726715,2155,2155,2155,2155,0
20230628,161000,53726715,2155,2155,2155,2155,0
20230628,160900,53726715,2155,2155,2155,2155,0
20230628,160800,53726715,2155,2155,2155,2155,0
20230628,160700,53726715,2155,2155,2155,2155,0
20230628,160600,53726715,2155,2155,2155,2155,0
20230628,160500,53726715,2155,2155,2155,2155,0
20230628,160400,53726715,2155,2155,2155,2155,0
20230628,160300,53726715,2155,2155,2155,2155,0
20230628,160200,53726715,2155,2155,2155,2155,0
20230628,160100,53726715,2155,2155,2155,2155,0
20230628,160000,53726715,2155,2155,2155,2155,0
20230628,155900,53726715,2155,2155,2155,2155,0
20230628,155800,53726715,2155,2155,2155,2155,0
20230628,155700,53726715,2155,2155,2155,2155,0
20230628,155600,53726715,2155,2155,2155,2155,0
20230628,155500,53726715,2155,2155,2155,2155,0
20230628,155400,53726715,2155,2155,2155,2155,0
20230628,155300,53726715,2155,2155,2155,2155,3254
20230628,155200,53726715,2155,2155,2155,2155,0
20230628,155100,53726715,2155,2155,2155,2155,0
20230628,155000,53726715,2155,2155,2155,2155,0
20230628,154900,53726715,2155,2155,2155,2155,0
20230628,154800,53726715,2155,2155,2155,2155,0
20230628,154700,53726715,2155,2155,2155,2155,0
20230628,154600,53726715,2155,2155,2155,2155,0
20230628,154500,53726715,2155,2155,2155,2155,0
20230628,154400,53726715,2155,2155,2155,2155,0
20230628,154300,53726715,2155,2155,2155,2155,0
20230628,154200,53726715,2155,2155,2155,2155,0
20230628,154100,53726715,2155,2155,2155,2155,0
20230628,154000,53726715,2155,2155,2155,2155,0
20230628,153900,53726715,2155,2155,2155,2155,0
20230628,153800,53726715,2155,2155,2155,2155,0
20230628,153700,53726715,2155,2155,2155,2155,0
20230628,153600,53726715,2155,2155,2155,2155,0
20230628,153500,53726715,2155,2155,2155,2155,0
20230628,153400,53726715,2155,2155,2155,2155,0
20230628,153300,53726715,2155,2155,2155,2155,0
20230628,153200,53726715,2155,2155,2155,2155,0
20230628,153100,53726715,2155,2155,2155,2155,0
20230628,153000,53726715,2155,2155,2155,2155,3254
20230628,152900,46714345,2180,2180,2180,2180,0
20230628,152800,46714345,2180,2180,2180,2180,0
20230628,152700,46714345,2180,2180,2180,2180,0
20230628,152600,46714345,2180,2180,2180,2180,0
20230628,152500,46714345,2180,2180,2180,2180,0
20230628,152400,46714345,2180,2180,2180,2180,0
20230628,152300,46714345,2180,2180,2180,2180,0
20230628,152200,46714345,2180,2180,2180,2180,0
20230628,152100,46714345,2180,2180,2180,2180,0
20230628,152000,46714345,2180,2180,2180,2180,0
20230628,151900,46714345,2180,2180,2180,2180,90
20230628,151800,46518145,2185,2180,2185,2180,20
20230628,151700,46474495,2185,2165,2185,2165,30
20230628,151600,46409345,2185,2185,2185,2185,122
20230628,151500,46142775,2185,2180,2185,2165,44
20230628,151400,46047075,2170,2175,2175,2170,15
20230628,151300,46014520,2180,2185,2185,2180,68
20230628,151200,45866030,2180,2180,2180,2180,45
20230628,151100,45767930,2180,2170,2180,2170,18
20230628,151000,45728790,2170,2185,2185,2170,86
20230628,150900,45541275,2175,2175,2175,2175,5
20230628,150800,45530400,2175,2175,2175,2175,14
20230628,150700,45499950,2185,2185,2185,2185,121
20230628,150600,45235565,2175,2175,2175,2175,18
20230628,150500,45196415,2185,2180,2185,2175,41
20230628,150400,45107020,2185,2180,2185,2180,34
20230628,150300,45032850,2175,2175,2175,2175,0
20230628,150200,45032850,2175,2175,2175,2175,1
20230628,150100,45030675,2180,2180,2180,2180,50
20230628,150000,44921675,2170,2170,2170,2170,5
20230628,145900,44910825,2170,2170,2170,2170,6
20230628,145800,44897805,2180,2180,2185,2180,121
20230628,145700,44633670,2175,2170,2175,2170,8
20230628,145600,44616305,2170,2170,2170,2170,19
20230628,145500,44575075,2180,2185,2185,2180,80
20230628,145400,44400325,2185,2180,2185,2180,55
20230628,145300,44280325,2185,2180,2185,2180,45
20230628,145200,44182175,2185,2185,2185,2180,90
20230628,145100,43985575,2185,2180,2185,2180,48
20230628,145000,43880835,2185,2180,2185,2180,14
20230628,144900,43850265,2185,2185,2185,2180,101
20230628,144800,43629685,2185,2175,2185,2175,20
20230628,144700,43586070,2175,2175,2175,2175,18
20230628,144600,43546920,2185,2185,2185,2175,88
20230628,144500,43354935,2185,2185,2185,2185,0
20230628,144400,43354935,2185,2175,2185,2175,36
20230628,144300,43276560,2185,2185,2185,2185,51
20230628,144200,43165125,2185,2175,2185,2170,32
20230628,144100,43095455,2185,2175,2185,2175,40
20230628,144000,43008415,2185,2185,2185,2185,133
20230628,143900,42717810,2185,2175,2185,2175,26
20230628,143800,42661165,2185,2185,2185,2185,0
20230628,143700,42661165,2185,2180,2185,2175,89
20230628,143600,42466905,2185,2180,2185,2180,13
20230628,143500,42438530,2185,2180,2185,2180,109
20230628,143400,42200555,2180,2180,2180,2180,10
20230628,143300,42178755,2175,2175,2175,2175,2
20230628,143200,42174405,2180,2180,2180,2180,40
20230628,143100,42087205,2180,2175,2180,2175,37
20230628,143000,42006570,2170,2175,2175,2170,27
20230628,142900,41947965,2185,2185,2185,2185,0
20230628,142800,41947965,2185,2180,2185,2180,91
20230628,142700,41749450,2185,2185,2185,2185,0
20230628,142600,41749450,2185,2170,2185,2170,106
20230628,142500,41518115,2170,2185,2185,2170,61
20230628,142400,41384980,2190,2185,2190,2185,15
20230628,142300,41352155,2185,2185,2190,2185,54
20230628,142200,41234065,2190,2185,2190,2185,84
20230628,142100,41050120,2190,2185,2190,2185,44
20230628,142000,40953865,2185,2185,2190,2185,48
20230628,141900,40848885,2190,2185,2190,2185,28
20230628,141800,40787655,2190,2190,2190,2190,0
20230628,141700,40787655,2190,2175,2190,2175,94
20230628,141600,40581955,2190,2190,2190,2190,50
20230628,141500,40472455,2190,2185,2190,2185,10
20230628,141400,40450580,2185,2185,2185,2185,34
20230628,141300,40376290,2190,2185,2190,2185,196
20230628,141200,39947155,2190,2190,2190,2190,10
20230628,141100,39925255,2185,2185,2185,2185,13
20230628,141000,39896850,2190,2180,2190,2180,42
20230628,140900,39805035,2190,2190,2190,2185,88
20230628,140800,39612365,2190,2185,2190,2185,24
20230628,140700,39559875,2185,2190,2190,2185,65
20230628,140600,39417550,2190,2185,2190,2185,59
20230628,140500,39288485,2190,2190,2190,2190,0
20230628,140400,39288485,2190,2180,2190,2180,42
20230628,140300,39196645,2190,2180,2190,2180,30
20230628,140200,39131170,2180,2180,2180,2180,5
20230628,140100,39120270,2190,2170,2190,2170,46
20230628,140000,39020100,2190,2190,2190,2190,72
20230628,135900,38862420,2190,2185,2190,2185,44
20230628,135800,38766230,2190,2185,2190,2185,45
20230628,135700,38667855,2190,2180,2190,2180,15
20230628,135600,38635065,2190,2185,2190,2185,20
20230628,135500,38591320,2185,2190,2190,2185,166
20230628,135400,38227905,2185,2185,2190,2185,42
20230628,135300,38136035,2190,2185,2190,2185,14
20230628,135200,38105395,2190,2190,2190,2185,88
20230628,135100,37912765,2190,2185,2190,2185,12
20230628,135000,37886495,2190,2180,2190,2180,36
20230628,134900,37807775,2190,2180,2190,2180,40
20230628,134800,37720500,2190,2170,2190,2170,21
20230628,134700,37674655,2190,2185,2190,2180,42
20230628,134600,37582895,2190,2185,2190,2185,110
20230628,134500,37342135,2190,2170,2190,2165,28
20230628,134400,37281115,2190,2190,2190,2190,0
20230628,134300,37281115,2190,2185,2190,2185,80
20230628,134200,37106305,2185,2175,2185,2175,95
20230628,134100,36898925,2175,2175,2185,2175,36
20230628,134000,36820465,2185,2180,2185,2180,70
20230628,133900,36667595,2175,2175,2175,2175,1
20230628,133800,36665420,2185,2175,2185,2175,15
20230628,133700,36632720,2185,2175,2185,2175,106
20230628,133600,36401355,2185,2185,2185,2185,0
20230628,133500,36401355,2185,2165,2185,2165,47
20230628,133400,36299325,2190,2190,2190,2190,50
20230628,133300,36189825,2190,2180,2190,2165,8031
20230628,133200,18788430,2190,2190,2190,2190,0
20230628,133100,18788430,2190,2190,2190,2190,50
20230628,133000,18678930,2180,2180,2180,2180,44
20230628,132900,18583010,2180,2180,2180,2180,0
20230628,132800,18583010,2180,2175,2180,2170,32
20230628,132700,18513525,2190,2190,2190,2190,0
20230628,132600,18513525,2190,2190,2190,2190,0
20230628,132500,18513525,2190,2190,2190,2190,50
20230628,132400,18404025,2190,2190,2190,2175,104
20230628,132300,18176545,2190,2185,2190,2185,32
20230628,132200,18106620,2190,2190,2190,2185,61
20230628,132100,17973035,2190,2185,2190,2185,37
20230628,132000,17892090,2190,2185,2190,2185,16
20230628,131900,17857080,2185,2190,2190,2185,75
20230628,131800,17692955,2190,2185,2190,2185,10
20230628,131700,17671100,2180,2185,2185,2180,10
20230628,131600,17649295,2190,2185,2190,2185,63
20230628,131500,17511390,2185,2190,2190,2185,73
20230628,131400,17351525,2185,2185,2185,2185,20
20230628,131300,17307825,2190,2190,2190,2185,61
20230628,131200,17174240,2190,2190,2190,2185,45
20230628,131100,17075815,2185,2185,2185,2185,10
20230628,131000,17053965,2180,2190,2190,2180,80
20230628,130900,16879065,2190,2180,2190,2180,21
20230628,130800,16833170,2190,2185,2190,2185,46
20230628,130700,16732455,2190,2185,2190,2185,24
20230628,130600,16679965,2190,2180,2190,2180,32
20230628,130500,16610105,2175,2180,2180,2175,10
20230628,130400,16588330,2190,2180,2190,2180,74
20230628,130300,16426395,2190,2190,2190,2190,10
20230628,130200,16404495,2180,2185,2190,2180,120
20230628,130100,16141895,2190,2190,2190,2190,50
20230628,130000,16032395,2185,2185,2185,2185,31
20230628,125900,15964660,2190,2185,2190,2185,15
20230628,125800,15931835,2185,2185,2190,2185,80
20230628,125700,15756785,2185,2185,2185,2185,24
20230628,125600,15704345,2185,2185,2185,2185,5
20230628,125500,15693420,2190,2185,2190,2185,76
20230628,125400,15527110,2185,2185,2185,2185,0
20230628,125300,15527110,2185,2190,2190,2185,79
20230628,125200,15354140,2190,2185,2190,2180,26
20230628,125100,15297330,2185,2190,2190,2185,25
20230628,125000,15242655,2185,2185,2185,2185,19
20230628,124900,15201140,2190,2185,2190,2185,55
20230628,124800,15080715,2185,2185,2185,2185,32
20230628,124700,15010795,2190,2185,2190,2185,10
20230628,124600,14988905,2185,2185,2190,2185,63
20230628,124500,14851200,2180,2185,2185,2180,9
20230628,124400,14831560,2190,2190,2190,2190,72
20230628,124300,14673880,2190,2185,2190,2180,39
20230628,124200,14588745,2190,2185,2190,2185,15
20230628,124100,14555920,2190,2190,2190,2185,45
20230628,124000,14457495,2185,2185,2185,2185,16
20230628,123900,14422535,2190,2185,2190,2185,81
20230628,123800,14245160,2185,2185,2185,2185,20
20230628,123700,14201460,2190,2190,2190,2190,50
20230628,123600,14091960,2185,2185,2185,2185,20
20230628,123500,14048260,2185,2185,2185,2185,32
20230628,123400,13978340,2190,2190,2190,2190,50
20230628,123300,13868840,2190,2185,2190,2185,10
20230628,123200,13846965,2185,2185,2185,2185,31
20230628,123100,13779230,2190,2185,2190,2185,40
20230628,123000,13691780,2190,2190,2190,2190,71
20230628,122900,13536290,2190,2185,2190,2185,39
20230628,122800,13451025,2190,2185,2190,2185,35
20230628,122700,13374500,2185,2185,2185,2185,1
20230628,122600,13372315,2190,2190,2190,2190,71
20230628,122500,13216825,2185,2185,2185,2185,49
20230628,122400,13109760,2185,2185,2185,2185,18
20230628,122300,13070430,2185,2185,2185,2185,0
20230628,122200,13070430,2185,2190,2190,2185,80
20230628,122100,12895380,2185,2180,2185,2180,29
20230628,122000,12832040,2180,2180,2180,2180,0
20230628,121900,12832040,2180,2180,2180,2180,35
20230628,121800,12755740,2190,2190,2190,2190,0
20230628,121700,12755740,2190,2180,2190,2175,105
20230628,121600,12526065,2190,2190,2190,2190,81
20230628,121500,12348675,2190,2180,2190,2180,30
20230628,121400,12283200,2190,2190,2190,2190,0
20230628,121300,12283200,2190,2190,2190,2180,144
20230628,121200,11967985,2190,2180,2190,2180,24
20230628,121100,11915590,2190,2190,2190,2190,0
20230628,121000,11915590,2190,2180,2190,2175,48
20230628,120900,11810825,2190,2190,2190,2190,0
20230628,120800,11810825,2190,2180,2190,2180,101
20230628,120700,11589835,2175,2175,2175,2175,10
20230628,120600,11568085,2180,2180,2180,2180,4
20230628,120500,11559365,2185,2185,2185,2185,6
20230628,120400,11546255,2190,2190,2190,2190,122
20230628,120300,11279075,2185,2185,2185,2185,26
20230628,120200,11222265,2185,2185,2185,2185,0
20230628,120100,11222265,2185,2180,2185,2180,28
20230628,120000,11161110,2180,2180,2180,2180,5
20230628,115900,11150210,2190,2190,2190,2190,71
20230628,115800,10994720,2190,2180,2190,2180,89
20230628,115700,10800125,2190,2180,2190,2180,25
20230628,115600,10745480,2190,2190,2190,2190,0
20230628,115500,10745480,2190,2190,2190,2190,121
20230628,115400,10480490,2190,2185,2190,2180,32
20230628,115300,10410550,2190,2185,2190,2185,36
20230628,115200,10331840,2190,2190,2190,2190,50
20230628,115100,10222340,2185,2185,2185,2185,23
20230628,115000,10172085,2185,2185,2190,2185,30
20230628,114900,10106485,2190,2190,2190,2190,50
20230628,114800,9996985,2180,2180,2180,2180,5
20230628,114700,9986085,2180,2180,2180,2180,26
20230628,114600,9929405,2190,2175,2190,2175,77
20230628,114500,9761105,2180,2175,2180,2175,8
20230628,114400,9743690,2190,2190,2190,2190,0
20230628,114300,9743690,2190,2180,2190,2180,82
20230628,114200,9564370,2180,2180,2180,2175,24
20230628,114100,9512155,2175,2170,2175,2170,11
20230628,114000,9488280,2190,2190,2190,2190,66
20230628,113900,9343740,2190,2185,2190,2185,21
20230628,113800,9297845,2190,2190,2190,2190,0
20230628,113700,9297845,2190,2180,2190,2180,115
20230628,113600,9046345,2185,2185,2185,2185,0
20230628,113500,9046345,2185,2185,2185,2185,5
20230628,113400,9035420,2190,2185,2190,2185,87
20230628,113300,8845045,2185,2185,2185,2185,0
20230628,113200,8845045,2185,2180,2185,2180,57
20230628,113100,8720605,2180,2175,2180,2175,13
20230628,113000,8692290,2180,2180,2180,2180,22
20230628,112900,8644330,2180,2180,2180,2180,5
20230628,112800,8633430,2180,2180,2185,2180,94
20230628,112700,8428260,2175,2175,2175,2175,5
20230628,112600,8417385,2175,2175,2175,2175,0
20230628,112500,8417385,2175,2180,2180,2170,39
20230628,112400,8332555,2185,2185,2185,2185,0
20230628,112300,8332555,2185,2180,2185,2180,84
20230628,112200,8149080,2185,2180,2185,2180,73
20230628,112100,7989600,2180,2180,2180,2180,29
20230628,112000,7926380,2180,2180,2180,2180,14
20230628,111900,7895860,2185,2175,2185,2175,63
20230628,111800,7758295,2175,2175,2175,2175,21
20230628,111700,7712620,2180,2180,2180,2180,0
20230628,111600,7712620,2180,2185,2185,2180,61
20230628,111500,7579390,2180,2180,2180,2180,60
20230628,111400,7448590,2175,2175,2175,2175,5
20230628,111300,7437715,2175,2170,2175,2170,21
20230628,111200,7392140,2170,2170,2170,2170,5
20230628,111100,7381290,2180,2180,2180,2180,9
20230628,111000,7361670,2185,2185,2185,2185,122
20230628,110900,7095100,2180,2180,2180,2180,9
20230628,110800,7075480,2180,2180,2180,2180,20
20230628,110700,7031880,2180,2180,2180,2180,12
20230628,110600,7005720,2180,2185,2185,2180,78
20230628,110500,6835325,2180,2180,2180,2180,5
20230628,110400,6824425,2185,2180,2185,2180,73
20230628,110300,6665035,2180,2180,2180,2180,0
20230628,110200,6665035,2180,2180,2180,2180,19
20230628,110100,6623615,2185,2180,2185,2180,68
20230628,110000,6475125,2185,2180,2185,2180,10
20230628,105900,6453315,2180,2180,2180,2180,18
20230628,105800,6414075,2185,2180,2185,2180,60
20230628,105700,6283025,2180,2185,2185,2180,90
20230628,105600,6086470,2180,2180,2180,2180,26
20230628,105500,6029790,2185,2180,2185,2180,55
20230628,105400,5909640,2180,2180,2180,2180,17
20230628,105300,5872580,2180,2180,2180,2180,0
20230628,105200,5872580,2180,2180,2185,2180,74
20230628,105100,5711010,2180,2180,2180,2180,5
20230628,105000,5700110,2180,2180,2180,2180,24
20230628,104900,5647790,2185,2180,2185,2180,66
20230628,104800,5503660,2180,2180,2185,2180,26
20230628,104700,5446930,2185,2185,2185,2185,0
20230628,104600,5446930,2185,2185,2185,2185,50
20230628,104500,5337680,2185,2175,2185,2175,49
20230628,104400,5231000,2185,2185,2185,2185,0
20230628,104300,5231000,2185,2175,2185,2175,55
20230628,104200,5110875,2185,2180,2185,2180,27
20230628,104100,5051995,2185,2180,2185,2180,17
20230628,104000,5014885,2185,2185,2185,2180,73
20230628,103900,4855445,2180,2180,2180,2180,35
20230628,103800,4779145,2185,2185,2185,2185,0
20230628,103700,4779145,2185,2170,2185,2170,69
20230628,103600,4628555,2170,2170,2170,2170,30
20230628,103500,4563455,2180,2180,2180,2180,16
20230628,103400,4528575,2185,2180,2185,2180,126
20230628,103300,4253290,2180,2180,2180,2180,17
20230628,103200,4216230,2185,2185,2185,2185,0
20230628,103100,4216230,2185,2180,2185,2180,70
20230628,103000,4063380,2185,2180,2185,2180,104
20230628,102900,3836300,2180,2180,2180,2180,5
20230628,102800,3825400,2180,2175,2180,2175,16
20230628,102700,3790575,2185,2185,2185,2185,0
20230628,102600,3790575,2185,2175,2185,2175,45
20230628,102500,3692460,2185,2180,2185,2180,141
20230628,102400,3384440,2180,2185,2185,2180,24
20230628,102300,3332070,2180,2180,2180,2180,39
20230628,102200,3247050,2185,2185,2185,2185,50
20230628,102100,3137800,2180,2180,2185,2180,38
20230628,102000,3054945,2175,2175,2175,2175,5
20230628,101900,3044070,2180,2180,2180,2180,21
20230628,101800,2998290,2180,2180,2180,2180,29
20230628,101700,2935070,2175,2175,2175,2175,1
20230628,101600,2932895,2170,2170,2170,2170,68
20230628,101500,2785335,2170,2170,2170,2170,0
20230628,101400,2785335,2170,2170,2170,2170,24
20230628,101300,2733255,2180,2180,2180,2180,0
20230628,101200,2733255,2180,2185,2185,2180,73
20230628,101100,2573760,2180,2180,2180,2180,23
20230628,101000,2523620,2180,2180,2180,2180,10
20230628,100900,2501820,2180,2180,2180,2180,15
20230628,100800,2469120,2180,2180,2180,2180,22
20230628,100700,2421160,2185,2175,2185,2175,20
20230628,100600,2377600,2170,2170,2170,2170,10
20230628,100500,2355900,2170,2170,2170,2170,55
20230628,100400,2236550,2170,2170,2170,2170,10
20230628,100300,2214850,2185,2185,2185,2185,0
20230628,100200,2214850,2185,2170,2185,2170,15
20230628,100100,2182150,2185,2185,2185,2185,0
20230628,100000,2182150,2185,2170,2185,2170,55
20230628,095900,2062590,2185,2185,2185,2185,0
20230628,095800,2062590,2185,2185,2185,2185,0
20230628,095700,2062590,2185,2170,2185,2170,52
20230628,095600,1949590,2185,2185,2185,2185,0
20230628,095500,1949590,2185,2185,2185,2185,0
20230628,095400,1949590,2185,2175,2185,2175,40
20230628,095300,1862470,2170,2170,2170,2170,5
20230628,095200,1851620,2185,2185,2185,2185,0
20230628,095100,1851620,2185,2185,2185,2185,0
20230628,095000,1851620,2185,2170,2185,2170,25
20230628,094900,1797240,2190,2190,2190,2190,0
20230628,094800,1797240,2190,2170,2190,2170,53
20230628,094700,1681915,2175,2175,2175,2175,9
20230628,094600,1662340,2170,2170,2170,2170,5
20230628,094500,1651490,2190,2190,2190,2190,0
20230628,094400,1651490,2190,2190,2190,2190,0
20230628,094300,1651490,2190,2170,2190,2170,76
20230628,094200,1486390,2170,2170,2170,2170,5
20230628,094100,1475540,2170,2170,2170,2170,0
20230628,094000,1475540,2170,2170,2170,2170,1
20230628,093900,1473370,2175,2175,2175,2175,4
20230628,093800,1464670,2190,2175,2190,2175,49
20230628,093700,1357930,2190,2190,2190,2190,0
20230628,093600,1357930,2190,2190,2190,2190,0
20230628,093500,1357930,2190,2175,2190,2175,45
20230628,093400,1259755,2190,2190,2190,2190,0
20230628,093300,1259755,2190,2180,2190,2180,30
20230628,093200,1194300,2175,2175,2175,2175,28
20230628,093100,1133400,2190,2190,2190,2190,0
20230628,093000,1133400,2190,2180,2190,2180,30
20230628,092900,1067965,2175,2175,2175,2175,49
20230628,092800,961390,2190,2190,2190,2190,0
20230628,092700,961390,2190,2190,2190,2190,0
20230628,092600,961390,2190,2190,2190,2190,0
20230628,092500,961390,2190,2175,2190,2175,30
20230628,092400,896005,2170,2170,2170,2170,56
20230628,092300,774485,2190,2190,2190,2190,0
20230628,092200,774485,2190,2190,2190,2190,0
20230628,092100,774485,2190,2190,2190,2190,0
20230628,092000,774485,2190,2190,2190,2190,0
20230628,091900,774485,2190,2170,2190,2170,70
20230628,091800,622315,2170,2170,2170,2170,0
20230628,091700,622315,2170,2170,2170,2170,30
20230628,091600,557215,2195,2195,2195,2195,0
20230628,091500,557215,2195,2195,2195,2195,0
20230628,091400,557215,2195,2195,2195,2195,0
20230628,091300,557215,2195,2195,2195,2195,0
20230628,091200,557215,2195,2170,2195,2170,112
20230628,091100,313380,2195,2195,2195,2195,0
20230628,091000,313380,2195,2195,2195,2195,0
20230628,090900,313380,2195,2195,2195,2195,0
20230628,090800,313380,2195,2195,2195,2195,0
20230628,090700,313380,2195,2170,2195,2170,78
20230628,090600,143680,2170,2170,2170,2170,0
20230628,090500,143680,2170,2170,2170,2170,0
20230628,090400,143680,2170,2170,2170,2170,0
20230628,090300,143680,2170,2170,2170,2170,27
20230628,090200,85090,2190,2185,2190,2185,30
20230628,090100,19530,2170,2170,2170,2170,0
20230628,090000,19530,2170,2170,2170,2170,9