KissMeData/089470/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194200,244129075,4570,4570,4570,4570,576
20230628,194100,244129075,4570,4570,4570,4570,0
20230628,194000,244129075,4570,4570,4570,4570,0
20230628,193900,244129075,4570,4570,4570,4570,0
20230628,193800,244129075,4570,4570,4570,4570,0
20230628,193700,244129075,4570,4570,4570,4570,0
20230628,193600,244129075,4570,4570,4570,4570,0
20230628,193500,244129075,4570,4570,4570,4570,0
20230628,193400,244129075,4570,4570,4570,4570,0
20230628,193300,244129075,4570,4570,4570,4570,0
20230628,193200,244129075,4570,4570,4570,4570,0
20230628,193100,244129075,4570,4570,4570,4570,0
20230628,193000,244129075,4570,4570,4570,4570,0
20230628,192900,244129075,4570,4570,4570,4570,0
20230628,192800,244129075,4570,4570,4570,4570,0
20230628,192700,244129075,4570,4570,4570,4570,0
20230628,192600,244129075,4570,4570,4570,4570,0
20230628,192500,244129075,4570,4570,4570,4570,0
20230628,192400,244129075,4570,4570,4570,4570,0
20230628,192300,244129075,4570,4570,4570,4570,0
20230628,192200,244129075,4570,4570,4570,4570,0
20230628,192100,244129075,4570,4570,4570,4570,0
20230628,192000,244129075,4570,4570,4570,4570,0
20230628,191900,244129075,4570,4570,4570,4570,0
20230628,191800,244129075,4570,4570,4570,4570,0
20230628,191700,244129075,4570,4570,4570,4570,0
20230628,191600,244129075,4570,4570,4570,4570,0
20230628,191500,244129075,4570,4570,4570,4570,0
20230628,191400,244129075,4570,4570,4570,4570,0
20230628,191300,244129075,4570,4570,4570,4570,0
20230628,191200,244129075,4570,4570,4570,4570,576
20230628,191100,244129075,4570,4570,4570,4570,0
20230628,191000,244129075,4570,4570,4570,4570,0
20230628,190900,244129075,4570,4570,4570,4570,0
20230628,190800,244129075,4570,4570,4570,4570,0
20230628,190700,244129075,4570,4570,4570,4570,0
20230628,190600,244129075,4570,4570,4570,4570,0
20230628,190500,244129075,4570,4570,4570,4570,0
20230628,190400,244129075,4570,4570,4570,4570,0
20230628,190300,244129075,4570,4570,4570,4570,0
20230628,190200,244129075,4570,4570,4570,4570,0
20230628,190100,244129075,4570,4570,4570,4570,0
20230628,190000,244129075,4570,4570,4570,4570,0
20230628,185900,244129075,4570,4570,4570,4570,0
20230628,185800,244129075,4570,4570,4570,4570,0
20230628,185700,244129075,4570,4570,4570,4570,0
20230628,185600,244129075,4570,4570,4570,4570,0
20230628,185500,244129075,4570,4570,4570,4570,0
20230628,185400,244129075,4570,4570,4570,4570,0
20230628,185300,244129075,4570,4570,4570,4570,0
20230628,185200,244129075,4570,4570,4570,4570,0
20230628,185100,244129075,4570,4570,4570,4570,0
20230628,185000,244129075,4570,4570,4570,4570,0
20230628,184900,244129075,4570,4570,4570,4570,0
20230628,184800,244129075,4570,4570,4570,4570,0
20230628,184700,244129075,4570,4570,4570,4570,0
20230628,184600,244129075,4570,4570,4570,4570,0
20230628,184500,244129075,4570,4570,4570,4570,0
20230628,184400,244129075,4570,4570,4570,4570,0
20230628,184300,244129075,4570,4570,4570,4570,0
20230628,184200,244129075,4570,4570,4570,4570,576
20230628,184100,244129075,4570,4570,4570,4570,0
20230628,184000,244129075,4570,4570,4570,4570,0
20230628,183900,244129075,4570,4570,4570,4570,0
20230628,183800,244129075,4570,4570,4570,4570,0
20230628,183700,244129075,4570,4570,4570,4570,0
20230628,183600,244129075,4570,4570,4570,4570,0
20230628,183500,244129075,4570,4570,4570,4570,0
20230628,183400,244129075,4570,4570,4570,4570,0
20230628,183300,244129075,4570,4570,4570,4570,0
20230628,183200,244129075,4570,4570,4570,4570,0
20230628,183100,244129075,4570,4570,4570,4570,0
20230628,183000,244129075,4570,4570,4570,4570,0
20230628,182900,244129075,4570,4570,4570,4570,0
20230628,182800,244129075,4570,4570,4570,4570,0
20230628,182700,244129075,4570,4570,4570,4570,0
20230628,182600,244129075,4570,4570,4570,4570,0
20230628,182500,244129075,4570,4570,4570,4570,0
20230628,182400,244129075,4570,4570,4570,4570,0
20230628,182300,244129075,4570,4570,4570,4570,0
20230628,182200,244129075,4570,4570,4570,4570,0
20230628,182100,244129075,4570,4570,4570,4570,0
20230628,182000,244129075,4570,4570,4570,4570,0
20230628,181900,244129075,4570,4570,4570,4570,0
20230628,181800,244129075,4570,4570,4570,4570,0
20230628,181700,244129075,4570,4570,4570,4570,0
20230628,181600,244129075,4570,4570,4570,4570,0
20230628,181500,244129075,4570,4570,4570,4570,0
20230628,181400,244129075,4570,4570,4570,4570,0
20230628,181300,244129075,4570,4570,4570,4570,0
20230628,181200,244129075,4570,4570,4570,4570,576
20230628,181100,244129075,4570,4570,4570,4570,0
20230628,181000,244129075,4570,4570,4570,4570,0
20230628,180900,244129075,4570,4570,4570,4570,0
20230628,180800,244129075,4570,4570,4570,4570,0
20230628,180700,244129075,4570,4570,4570,4570,0
20230628,180600,244129075,4570,4570,4570,4570,0
20230628,180500,244129075,4570,4570,4570,4570,0
20230628,180400,244129075,4570,4570,4570,4570,0
20230628,180300,244129075,4570,4570,4570,4570,0
20230628,180200,244129075,4570,4570,4570,4570,0
20230628,180100,244129075,4570,4570,4570,4570,0
20230628,180000,244129075,4570,4570,4570,4570,0
20230628,175900,244129075,4570,4570,4570,4570,0
20230628,175800,244129075,4570,4570,4570,4570,0
20230628,175700,244129075,4570,4570,4570,4570,0
20230628,175600,244129075,4570,4570,4570,4570,0
20230628,175500,244129075,4570,4570,4570,4570,0
20230628,175400,244129075,4570,4570,4570,4570,0
20230628,175300,244129075,4570,4570,4570,4570,0
20230628,175200,244129075,4570,4570,4570,4570,0
20230628,175100,244129075,4570,4570,4570,4570,0
20230628,175000,244129075,4570,4570,4570,4570,0
20230628,174900,244129075,4570,4570,4570,4570,0
20230628,174800,244129075,4570,4570,4570,4570,0
20230628,174700,244129075,4570,4570,4570,4570,0
20230628,174600,244129075,4570,4570,4570,4570,0
20230628,174500,244129075,4570,4570,4570,4570,0
20230628,174400,244129075,4570,4570,4570,4570,0
20230628,174300,244129075,4570,4570,4570,4570,0
20230628,174200,244129075,4570,4570,4570,4570,576
20230628,174100,244129075,4570,4570,4570,4570,0
20230628,174000,244129075,4570,4570,4570,4570,0
20230628,173900,244129075,4570,4570,4570,4570,0
20230628,173800,244129075,4570,4570,4570,4570,0
20230628,173700,244129075,4570,4570,4570,4570,0
20230628,173600,244129075,4570,4570,4570,4570,0
20230628,173500,244129075,4570,4570,4570,4570,0
20230628,173400,244129075,4570,4570,4570,4570,0
20230628,173300,244129075,4570,4570,4570,4570,0
20230628,173200,244129075,4570,4570,4570,4570,0
20230628,173100,244129075,4570,4570,4570,4570,0
20230628,173000,244129075,4570,4570,4570,4570,0
20230628,172900,244129075,4570,4570,4570,4570,0
20230628,172800,244129075,4570,4570,4570,4570,0
20230628,172700,244129075,4570,4570,4570,4570,0
20230628,172600,244129075,4570,4570,4570,4570,0
20230628,172500,244129075,4570,4570,4570,4570,0
20230628,172400,244129075,4570,4570,4570,4570,0
20230628,172300,244129075,4570,4570,4570,4570,0
20230628,172200,244129075,4570,4570,4570,4570,0
20230628,172100,244129075,4570,4570,4570,4570,0
20230628,172000,244129075,4570,4570,4570,4570,0
20230628,171900,244129075,4570,4570,4570,4570,0
20230628,171800,244129075,4570,4570,4570,4570,0
20230628,171700,244129075,4570,4570,4570,4570,0
20230628,171600,244129075,4570,4570,4570,4570,0
20230628,171500,244129075,4570,4570,4570,4570,0
20230628,171400,244129075,4570,4570,4570,4570,0
20230628,171300,244129075,4570,4570,4570,4570,0
20230628,171200,244129075,4570,4570,4570,4570,576
20230628,171100,244129075,4570,4570,4570,4570,0
20230628,171000,244129075,4570,4570,4570,4570,0
20230628,170900,244129075,4570,4570,4570,4570,0
20230628,170800,244129075,4570,4570,4570,4570,0
20230628,170700,244129075,4570,4570,4570,4570,0
20230628,170600,244129075,4570,4570,4570,4570,0
20230628,170500,244129075,4570,4570,4570,4570,0
20230628,170400,244129075,4570,4570,4570,4570,0
20230628,170300,244129075,4570,4570,4570,4570,0
20230628,170200,244129075,4570,4570,4570,4570,0
20230628,170100,244129075,4570,4570,4570,4570,0
20230628,170000,244129075,4570,4570,4570,4570,0
20230628,165900,244129075,4570,4570,4570,4570,0
20230628,165800,244129075,4570,4570,4570,4570,0
20230628,165700,244129075,4570,4570,4570,4570,0
20230628,165600,244129075,4570,4570,4570,4570,0
20230628,165500,244129075,4570,4570,4570,4570,0
20230628,165400,244129075,4570,4570,4570,4570,0
20230628,165300,244129075,4570,4570,4570,4570,0
20230628,165200,244129075,4570,4570,4570,4570,0
20230628,165100,244129075,4570,4570,4570,4570,0
20230628,165000,244129075,4570,4570,4570,4570,0
20230628,164900,244129075,4570,4570,4570,4570,0
20230628,164800,244129075,4570,4570,4570,4570,0
20230628,164700,244129075,4570,4570,4570,4570,0
20230628,164600,244129075,4570,4570,4570,4570,0
20230628,164500,244129075,4570,4570,4570,4570,0
20230628,164400,244129075,4570,4570,4570,4570,0
20230628,164300,244129075,4570,4570,4570,4570,0
20230628,164200,244129075,4570,4570,4570,4570,576
20230628,164100,244129075,4570,4570,4570,4570,0
20230628,164000,244129075,4570,4570,4570,4570,0
20230628,163900,244129075,4570,4570,4570,4570,0
20230628,163800,244129075,4570,4570,4570,4570,0
20230628,163700,244129075,4570,4570,4570,4570,0
20230628,163600,244129075,4570,4570,4570,4570,0
20230628,163500,244129075,4570,4570,4570,4570,0
20230628,163400,244129075,4570,4570,4570,4570,0
20230628,163300,244129075,4570,4570,4570,4570,0
20230628,163200,244129075,4570,4570,4570,4570,0
20230628,163100,244129075,4570,4570,4570,4570,0
20230628,163000,244129075,4570,4570,4570,4570,0
20230628,162900,244129075,4570,4570,4570,4570,0
20230628,162800,244129075,4570,4570,4570,4570,0
20230628,162700,244129075,4570,4570,4570,4570,0
20230628,162600,244129075,4570,4570,4570,4570,0
20230628,162500,244129075,4570,4570,4570,4570,0
20230628,162400,244129075,4570,4570,4570,4570,0
20230628,162300,244129075,4570,4570,4570,4570,0
20230628,162200,244129075,4570,4570,4570,4570,0
20230628,162100,244129075,4570,4570,4570,4570,0
20230628,162000,244129075,4570,4570,4570,4570,0
20230628,161900,244129075,4570,4570,4570,4570,0
20230628,161800,244129075,4570,4570,4570,4570,0
20230628,161700,244129075,4570,4570,4570,4570,0
20230628,161600,244129075,4570,4570,4570,4570,0
20230628,161500,244129075,4570,4570,4570,4570,0
20230628,161400,244129075,4570,4570,4570,4570,0
20230628,161300,244129075,4570,4570,4570,4570,0
20230628,161200,244129075,4570,4570,4570,4570,576
20230628,161100,244129075,4570,4570,4570,4570,0
20230628,161000,244129075,4570,4570,4570,4570,0
20230628,160900,244129075,4570,4570,4570,4570,0
20230628,160800,244129075,4570,4570,4570,4570,0
20230628,160700,244129075,4570,4570,4570,4570,0
20230628,160600,244129075,4570,4570,4570,4570,0
20230628,160500,244129075,4570,4570,4570,4570,0
20230628,160400,244129075,4570,4570,4570,4570,0
20230628,160300,244129075,4570,4570,4570,4570,0
20230628,160200,244129075,4570,4570,4570,4570,0
20230628,160100,244129075,4570,4570,4570,4570,0
20230628,160000,244129075,4570,4570,4570,4570,0
20230628,155900,244129075,4570,4570,4570,4570,0
20230628,155800,244129075,4570,4570,4570,4570,0
20230628,155700,244129075,4570,4570,4570,4570,0
20230628,155600,244129075,4570,4570,4570,4570,0
20230628,155500,244129075,4570,4570,4570,4570,0
20230628,155400,244129075,4570,4570,4570,4570,0
20230628,155300,244129075,4570,4570,4570,4570,0
20230628,155200,244129075,4570,4570,4570,4570,0
20230628,155100,244129075,4570,4570,4570,4570,0
20230628,155000,244129075,4570,4570,4570,4570,0
20230628,154900,244129075,4570,4570,4570,4570,0
20230628,154800,244129075,4570,4570,4570,4570,0
20230628,154700,244129075,4570,4570,4570,4570,0
20230628,154600,244129075,4570,4570,4570,4570,0
20230628,154500,244129075,4570,4570,4570,4570,0
20230628,154400,244129075,4570,4570,4570,4570,0
20230628,154300,244129075,4570,4570,4570,4570,0
20230628,154200,244129075,4570,4570,4570,4570,576
20230628,154100,244129075,4570,4570,4570,4570,0
20230628,154000,244129075,4570,4570,4570,4570,0
20230628,153900,244129075,4570,4570,4570,4570,0
20230628,153800,244129075,4570,4570,4570,4570,0
20230628,153700,244129075,4570,4570,4570,4570,0
20230628,153600,244129075,4570,4570,4570,4570,0
20230628,153500,244129075,4570,4570,4570,4570,0
20230628,153400,244129075,4570,4570,4570,4570,0
20230628,153300,244129075,4570,4570,4570,4570,0
20230628,153200,244129075,4570,4570,4570,4570,0
20230628,153100,244129075,4570,4570,4570,4570,0
20230628,153000,244129075,4570,4570,4570,4570,576
20230628,152900,241496755,4570,4570,4570,4570,0
20230628,152800,241496755,4570,4570,4570,4570,0
20230628,152700,241496755,4570,4570,4570,4570,0
20230628,152600,241496755,4570,4570,4570,4570,0
20230628,152500,241496755,4570,4570,4570,4570,0
20230628,152400,241496755,4570,4570,4570,4570,0
20230628,152300,241496755,4570,4570,4570,4570,0
20230628,152200,241496755,4570,4570,4570,4570,0
20230628,152100,241496755,4570,4570,4570,4570,0
20230628,152000,241496755,4570,4570,4570,4570,0
20230628,151900,241496755,4570,4570,4570,4570,0
20230628,151800,241496755,4570,4570,4570,4570,0
20230628,151700,241496755,4570,4570,4570,4570,0
20230628,151600,241496755,4570,4560,4570,4560,11
20230628,151500,241446585,4570,4570,4570,4570,0
20230628,151400,241446585,4570,4570,4570,4570,0
20230628,151300,241446585,4570,4570,4570,4570,0
20230628,151200,241446585,4570,4570,4570,4570,0
20230628,151100,241446585,4570,4570,4570,4570,301
20230628,151000,240071015,4570,4570,4570,4570,0
20230628,150900,240071015,4570,4570,4570,4570,0
20230628,150800,240071015,4570,4570,4570,4570,0
20230628,150700,240071015,4570,4570,4570,4570,0
20230628,150600,240071015,4570,4570,4570,4570,0
20230628,150500,240071015,4570,4570,4570,4570,0
20230628,150400,240071015,4570,4570,4570,4570,20
20230628,150300,239979615,4570,4570,4570,4570,0
20230628,150200,239979615,4570,4570,4570,4570,0
20230628,150100,239979615,4570,4570,4570,4570,0
20230628,150000,239979615,4570,4570,4570,4570,0
20230628,145900,239979615,4570,4570,4570,4570,0
20230628,145800,239979615,4570,4570,4570,4570,0
20230628,145700,239979615,4570,4570,4570,4570,0
20230628,145600,239979615,4570,4570,4570,4570,0
20230628,145500,239979615,4570,4570,4570,4570,0
20230628,145400,239979615,4570,4570,4570,4570,0
20230628,145300,239979615,4570,4570,4570,4570,0
20230628,145200,239979615,4570,4570,4570,4570,0
20230628,145100,239979615,4570,4570,4570,4570,0
20230628,145000,239979615,4570,4570,4570,4570,0
20230628,144900,239979615,4570,4560,4570,4550,1001
20230628,144800,235423925,4570,4570,4570,4570,0
20230628,144700,235423925,4570,4570,4570,4570,1
20230628,144600,235419355,4560,4560,4560,4560,89
20230628,144500,235013515,4560,4560,4560,4560,0
20230628,144400,235013515,4560,4560,4560,4560,0
20230628,144300,235013515,4560,4560,4560,4560,0
20230628,144200,235013515,4560,4560,4560,4560,0
20230628,144100,235013515,4560,4550,4560,4545,1681
20230628,144000,227370255,4560,4560,4560,4560,0
20230628,143900,227370255,4560,4550,4560,4550,13
20230628,143800,227311095,4560,4560,4560,4560,0
20230628,143700,227311095,4560,4560,4560,4560,1
20230628,143600,227306535,4555,4560,4560,4555,101
20230628,143500,226846475,4555,4555,4560,4555,402
20230628,143400,225015355,4560,4555,4560,4555,198
20230628,143300,224113460,4560,4560,4560,4560,0
20230628,143200,224113460,4560,4555,4560,4555,111
20230628,143100,223607850,4555,4555,4555,4555,1
20230628,143000,223603295,4545,4545,4545,4545,737
20230628,142900,220253630,4555,4545,4555,4545,12
20230628,142800,220199075,4555,4555,4555,4555,0
20230628,142700,220199075,4555,4545,4555,4545,87
20230628,142600,219803600,4545,4550,4550,4545,59
20230628,142500,219535440,4555,4555,4555,4555,0
20230628,142400,219535440,4555,4550,4555,4545,77
20230628,142300,219185130,4555,4545,4555,4545,142
20230628,142200,218538740,4550,4550,4555,4550,72
20230628,142100,218210885,4545,4545,4545,4545,67
20230628,142000,217906370,4555,4545,4555,4545,53
20230628,141900,217665425,4560,4560,4560,4560,0
20230628,141800,217665425,4560,4550,4560,4550,84
20230628,141700,217283135,4555,4555,4555,4555,286
20230628,141600,215980405,4560,4550,4560,4550,1563
20230628,141500,208868690,4550,4550,4550,4550,67
20230628,141400,208563840,4560,4560,4560,4560,0
20230628,141300,208563840,4560,4555,4560,4550,73
20230628,141200,208231430,4560,4550,4560,4550,78
20230628,141100,207876470,4560,4560,4560,4560,0
20230628,141000,207876470,4560,4550,4560,4550,43
20230628,140900,207680810,4560,4550,4560,4550,92
20230628,140800,207262150,4545,4545,4545,4545,10
20230628,140700,207216700,4545,4545,4545,4545,250
20230628,140600,206080450,4545,4550,4550,4545,118
20230628,140500,205543880,4560,4560,4560,4560,0
20230628,140400,205543880,4560,4560,4560,4560,0
20230628,140300,205543880,4560,4550,4560,4545,216
20230628,140200,204561195,4550,4560,4560,4550,30
20230628,140100,204424685,4550,4555,4560,4550,39
20230628,140000,204247125,4550,4555,4560,4550,1054
20230628,135900,199450980,4575,4565,4575,4560,68
20230628,135800,199140715,4560,4565,4570,4560,10
20230628,135700,199095100,4570,4555,4570,4555,191
20230628,135600,198225050,4555,4570,4575,4555,1096
20230628,135500,193222585,4575,4570,4575,4570,3
20230628,135400,193208870,4570,4570,4575,4570,90
20230628,135300,192797565,4570,4570,4570,4570,42
20230628,135200,192605625,4580,4580,4580,4580,0
20230628,135100,192605625,4580,4575,4580,4570,78
20230628,135000,192249105,4580,4570,4580,4570,1549
20230628,134900,185167250,4570,4570,4570,4570,21
20230628,134800,185071280,4565,4575,4580,4565,12
20230628,134700,185016475,4575,4555,4580,4555,1598
20230628,134600,177702030,4555,4560,4560,4555,53
20230628,134500,177460610,4555,4550,4555,4550,147
20230628,134400,176791410,4550,4550,4550,4545,31
20230628,134300,176650410,4540,4540,4540,4540,42
20230628,134200,176459730,4545,4545,4545,4545,77
20230628,134100,176109765,4545,4545,4545,4545,0
20230628,134000,176109765,4545,4540,4545,4540,52
20230628,133900,175873635,4550,4550,4550,4550,77
20230628,133800,175523285,4550,4550,4550,4550,10
20230628,133700,175477785,4550,4550,4550,4550,42
20230628,133600,175286685,4550,4545,4550,4545,88
20230628,133500,174886620,4545,4545,4545,4545,0
20230628,133400,174886620,4545,4545,4545,4545,10
20230628,133300,174841170,4545,4545,4545,4545,108
20230628,133200,174350310,4555,4555,4555,4555,0
20230628,133100,174350310,4555,4555,4555,4555,0
20230628,133000,174350310,4555,4550,4555,4545,121
20230628,132900,173799970,4555,4550,4555,4550,11
20230628,132800,173749915,4555,4555,4555,4555,1
20230628,132700,173745360,4550,4550,4555,4550,497
20230628,132600,171484005,4550,4555,4555,4550,11
20230628,132500,171433950,4555,4555,4555,4555,1
20230628,132400,171429395,4550,4550,4550,4550,10
20230628,132300,171383895,4565,4550,4565,4550,110
20230628,132200,170883370,4545,4545,4545,4545,10
20230628,132100,170837920,4565,4550,4565,4550,12
20230628,132000,170783300,4545,4545,4545,4545,42
20230628,131900,170592410,4565,4550,4565,4550,70
20230628,131800,170273875,4545,4545,4545,4545,10
20230628,131700,170228425,4565,4545,4565,4545,54
20230628,131600,169982915,4565,4565,4565,4565,0
20230628,131500,169982915,4565,4540,4565,4540,79
20230628,131400,169624165,4565,4550,4565,4550,2
20230628,131300,169615050,4540,4545,4565,4540,222
20230628,131200,168606540,4540,4540,4540,4540,10
20230628,131100,168561140,4565,4545,4565,4545,80
20230628,131000,168197145,4540,4540,4540,4540,42
20230628,130900,168006465,4545,4555,4555,4545,4922
20230628,130800,145627315,4565,4560,4565,4555,32
20230628,130700,145481435,4555,4560,4565,4555,62
20230628,130600,145198920,4560,4555,4560,4555,78
20230628,130500,144843625,4565,4565,4565,4565,0
20230628,130400,144843625,4565,4555,4565,4555,88
20230628,130300,144442725,4550,4555,4565,4550,155
20230628,130200,143736280,4550,4550,4550,4550,87
20230628,130100,143340430,4560,4555,4560,4555,11
20230628,130000,143290320,4550,4555,4555,4550,109
20230628,125900,142794035,4565,4560,4565,4560,5
20230628,125800,142771215,4570,4565,4570,4560,114
20230628,125700,142250805,4570,4555,4570,4550,240
20230628,125600,141156050,4560,4560,4560,4560,0
20230628,125500,141156050,4560,4560,4560,4560,0
20230628,125400,141156050,4560,4550,4560,4550,132
20230628,125300,140555390,4560,4560,4560,4560,0
20230628,125200,140555390,4560,4560,4560,4560,5
20230628,125100,140532590,4560,4550,4560,4550,79
20230628,125000,140173075,4550,4555,4555,4550,55
20230628,124900,139922810,4555,4555,4555,4555,8
20230628,124800,139886370,4550,4550,4550,4550,77
20230628,124700,139536020,4555,4555,4555,4550,86
20230628,124600,139144500,4550,4550,4550,4550,10
20230628,124500,139099000,4560,4560,4560,4560,0
20230628,124400,139099000,4560,4555,4560,4555,423
20230628,124300,137172230,4555,4555,4555,4555,0
20230628,124200,137172230,4555,4555,4555,4555,371
20230628,124100,135482325,4555,4555,4555,4555,0
20230628,124000,135482325,4555,4555,4555,4555,218
20230628,123900,134489335,4555,4555,4555,4555,76
20230628,123800,134143155,4555,4555,4555,4555,11
20230628,123700,134093050,4555,4555,4555,4555,42
20230628,123600,133901740,4565,4555,4565,4555,108
20230628,123500,133409640,4560,4560,4560,4560,0
20230628,123400,133409640,4560,4560,4560,4560,42
20230628,123300,133218120,4560,4560,4560,4560,66
20230628,123200,132917160,4565,4555,4565,4555,30
20230628,123100,132780405,4560,4560,4560,4560,0
20230628,123000,132780405,4560,4560,4560,4560,100
20230628,122900,132324405,4565,4565,4565,4565,31
20230628,122800,132182890,4560,4560,4560,4560,20
20230628,122700,132091690,4555,4555,4555,4555,109
20230628,122600,131595195,4570,4570,4570,4570,0
20230628,122500,131595195,4570,4560,4570,4560,19
20230628,122400,131508540,4555,4555,4560,4555,115
20230628,122300,130984685,4570,4555,4570,4555,4
20230628,122200,130966440,4555,4560,4560,4555,318
20230628,122100,129517635,4560,4560,4560,4560,170
20230628,122000,128742435,4560,4560,4560,4560,52
20230628,121900,128505315,4560,4560,4560,4560,0
20230628,121800,128505315,4560,4560,4560,4560,77
20230628,121700,128154195,4560,4560,4560,4560,42
20230628,121600,127962675,4565,4565,4565,4565,2
20230628,121500,127953545,4570,4570,4570,4570,10
20230628,121400,127907845,4570,4570,4570,4570,85
20230628,121300,127519395,4570,4565,4570,4565,42
20230628,121200,127327505,4560,4560,4560,4560,67
20230628,121100,127021985,4570,4560,4570,4560,43
20230628,121000,126825895,4565,4565,4565,4565,202
20230628,120900,125903765,4565,4565,4565,4565,66
20230628,120800,125602475,4565,4565,4565,4565,10
20230628,120700,125556825,4565,4570,4570,4565,45
20230628,120600,125351385,4570,4570,4570,4570,42
20230628,120500,125159445,4570,4570,4570,4570,0
20230628,120400,125159445,4570,4570,4570,4570,112
20230628,120300,124647605,4565,4565,4565,4565,67
20230628,120200,124341750,4565,4565,4565,4565,10
20230628,120100,124296100,4570,4565,4570,4565,48
20230628,120000,124076950,4565,4565,4565,4565,83
20230628,115900,123698055,4565,4565,4565,4565,0
20230628,115800,123698055,4565,4565,4565,4565,23
20230628,115700,123593060,4565,4565,4565,4565,52
20230628,115600,123355680,4575,4575,4575,4575,0
20230628,115500,123355680,4575,4570,4575,4570,2
20230628,115400,123346535,4565,4560,4565,4560,119
20230628,115300,122803845,4580,4580,4580,4580,0
20230628,115200,122803845,4580,4570,4580,4570,2
20230628,115100,122794695,4560,4555,4560,4555,176
20230628,115000,121992680,4555,4555,4555,4555,10
20230628,114900,121947130,4580,4580,4580,4580,0
20230628,114800,121947130,4580,4560,4580,4560,40
20230628,114700,121764275,4560,4570,4580,4560,67
20230628,114600,121458185,4555,4555,4555,4555,76
20230628,114500,121112005,4585,4555,4585,4555,22
20230628,114400,121011460,4550,4555,4585,4550,135
20230628,114300,120394385,4550,4550,4550,4550,0
20230628,114200,120394385,4550,4550,4550,4550,67
20230628,114100,120089535,4570,4550,4570,4550,44
20230628,114000,119889305,4570,4550,4570,4550,79
20230628,113900,119529490,4560,4560,4560,4560,1
20230628,113800,119524930,4570,4555,4570,4555,12
20230628,113700,119470250,4550,4550,4585,4550,132
20230628,113600,118869445,4550,4550,4550,4550,15
20230628,113500,118801195,4550,4550,4550,4550,0
20230628,113400,118801195,4550,4560,4560,4550,97
20230628,113300,118359295,4565,4565,4565,4565,5
20230628,113200,118336470,4560,4560,4560,4560,10
20230628,113100,118290870,4560,4560,4560,4560,109
20230628,113000,117793830,4570,4570,4570,4570,0
20230628,112900,117793830,4570,4570,4580,4570,52
20230628,112800,117555695,4565,4570,4580,4560,80
20230628,112700,117190815,4560,4560,4580,4560,48
20230628,112600,116971905,4585,4555,4585,4555,12
20230628,112500,116917210,4585,4545,4585,4545,99
20230628,112400,116467005,4545,4545,4545,4545,659
20230628,112300,113471850,4545,4545,4545,4545,10
20230628,112200,113426400,4545,4550,4550,4545,48
20230628,112100,113208010,4550,4560,4585,4550,76
20230628,112000,112861955,4555,4555,4555,4550,1766
20230628,111900,104824640,4585,4565,4590,4565,26
20230628,111800,104705465,4580,4565,4590,4555,94
20230628,111700,104275950,4590,4560,4590,4560,624
20230628,111600,101427850,4585,4560,4585,4550,2306
20230628,111500,90920340,4560,4560,4560,4560,0
20230628,111400,90920340,4560,4560,4560,4560,42
20230628,111300,90728820,4570,4560,4570,4560,307
20230628,111200,89328670,4560,4560,4560,4560,299
20230628,111100,87965230,4565,4580,4580,4565,3022
20230628,111000,74153565,4585,4585,4585,4585,10
20230628,110900,74107715,4590,4590,4590,4590,10
20230628,110800,74061815,4590,4580,4590,4580,82
20230628,110700,73686090,4585,4585,4585,4585,514
20230628,110600,71329400,4590,4585,4590,4585,14
20230628,110500,71265190,4585,4585,4585,4585,210
20230628,110400,70302340,4585,4585,4585,4585,121
20230628,110300,69747555,4590,4590,4590,4590,0
20230628,110200,69747555,4590,4590,4590,4590,1
20230628,110100,69742965,4585,4585,4585,4585,52
20230628,110000,69504545,4590,4590,4590,4590,1
20230628,105900,69499955,4590,4590,4590,4590,16
20230628,105800,69426515,4590,4585,4590,4585,141
20230628,105700,68779865,4600,4600,4600,4600,0
20230628,105600,68779865,4600,4590,4600,4590,150
20230628,105500,68090945,4585,4595,4600,4585,60
20230628,105400,67815115,4590,4590,4590,4590,66
20230628,105300,67512175,4590,4590,4590,4590,27
20230628,105200,67388245,4590,4590,4590,4590,83
20230628,105100,67007275,4590,4585,4590,4585,66
20230628,105000,66704545,4600,4590,4600,4590,147
20230628,104900,66029125,4585,4585,4585,4585,83
20230628,104800,65648570,4590,4585,4590,4585,62
20230628,104700,65364250,4585,4590,4595,4585,122
20230628,104600,64804005,4585,4590,4590,4585,109
20230628,104500,64304025,4590,4590,4590,4585,112
20230628,104400,63789995,4585,4585,4590,4585,356
20230628,104300,62156720,4590,4595,4595,4590,3056
20230628,104200,48116525,4600,4600,4600,4600,10
20230628,104100,48070525,4595,4600,4600,4595,152
20230628,104000,47371585,4595,4595,4595,4595,67
20230628,103900,47063720,4595,4595,4595,4595,10
20230628,103800,47017770,4600,4600,4600,4595,140
20230628,103700,46374180,4595,4600,4600,4595,104
20230628,103600,45896285,4595,4600,4600,4595,21
20230628,103500,45799715,4595,4595,4595,4595,56
20230628,103400,45542395,4595,4595,4595,4595,66
20230628,103300,45239125,4595,4595,4595,4595,10
20230628,103200,45193175,4595,4595,4595,4595,0
20230628,103100,45193175,4595,4600,4600,4595,160
20230628,103000,44457765,4600,4600,4600,4595,549
20230628,102900,41932470,4595,4595,4595,4595,10
20230628,102800,41886520,4595,4595,4600,4595,301
20230628,102700,40502465,4595,4595,4595,4595,20
20230628,102600,40410565,4600,4600,4600,4600,1
20230628,102500,40405965,4595,4595,4600,4595,119
20230628,102400,39859155,4595,4595,4595,4595,0
20230628,102300,39859155,4595,4600,4600,4595,121
20230628,102200,39302605,4600,4600,4600,4600,66
20230628,102100,38999005,4600,4600,4600,4600,42
20230628,102000,38805805,4605,4605,4605,4605,727
20230628,101900,35457970,4605,4610,4610,4605,132
20230628,101800,34849880,4605,4610,4610,4605,55
20230628,101700,34596580,4605,4600,4605,4600,947
20230628,101600,30235710,4600,4600,4605,4600,87
20230628,101500,29835490,4600,4600,4605,4600,63
20230628,101400,29545685,4600,4600,4605,4600,911
20230628,101300,25355020,4600,4605,4605,4600,100
20230628,101200,24895010,4600,4600,4600,4600,1
20230628,101100,24890410,4600,4600,4600,4600,138
20230628,101000,24255610,4605,4605,4605,4605,0
20230628,100900,24255610,4605,4600,4605,4600,11
20230628,100800,24205005,4600,4600,4605,4600,110
20230628,100700,23699000,4600,4605,4605,4600,28
20230628,100600,23570110,4605,4605,4605,4605,0
20230628,100500,23570110,4605,4600,4610,4600,598
20230628,100400,20816955,4600,4600,4600,4600,0
20230628,100300,20816955,4600,4600,4600,4600,13
20230628,100200,20757155,4600,4600,4600,4600,78
20230628,100100,20398355,4600,4600,4600,4600,61
20230628,100000,20117755,4605,4605,4605,4605,1
20230628,095900,20113150,4600,4600,4600,4600,89
20230628,095800,19703750,4600,4600,4600,4600,49
20230628,095700,19478350,4600,4600,4600,4600,11
20230628,095600,19427750,4600,4600,4600,4600,73
20230628,095500,19091950,4600,4600,4600,4600,52
20230628,095400,18852750,4605,4605,4605,4605,0
20230628,095300,18852750,4605,4600,4605,4600,11
20230628,095200,18802145,4610,4605,4610,4605,7
20230628,095100,18769890,4600,4600,4600,4600,51
20230628,095000,18535290,4600,4600,4600,4600,67
20230628,094900,18227090,4600,4600,4600,4600,10
20230628,094800,18181090,4600,4600,4600,4600,42
20230628,094700,17987890,4605,4615,4615,4605,124
20230628,094600,17416860,4605,4605,4605,4605,108
20230628,094500,16919520,4600,4605,4605,4600,53
20230628,094400,16675715,4600,4605,4605,4600,68
20230628,094300,16362910,4600,4600,4600,4600,11
20230628,094200,16312310,4605,4600,4605,4600,43
20230628,094100,16114505,4610,4610,4610,4605,57
20230628,094000,15851955,4610,4605,4610,4605,20
20230628,093900,15759765,4605,4605,4605,4605,11
20230628,093800,15709110,4605,4605,4605,4605,108
20230628,093700,15211770,4615,4615,4615,4615,0
20230628,093600,15211770,4615,4615,4615,4615,1
20230628,093500,15207155,4615,4620,4620,4605,73
20230628,093400,14870670,4615,4615,4615,4615,31
20230628,093300,14727605,4615,4615,4615,4615,0
20230628,093200,14727605,4615,4615,4615,4615,0
20230628,093100,14727605,4615,4615,4615,4615,0
20230628,093000,14727605,4615,4605,4615,4605,2
20230628,092900,14718385,4600,4600,4610,4600,1002
20230628,092800,10109175,4600,4600,4600,4600,3
20230628,092700,10095375,4620,4610,4620,4605,332
20230628,092600,8565735,4620,4620,4620,4620,0
20230628,092500,8565735,4620,4620,4620,4620,1
20230628,092400,8561115,4620,4620,4620,4620,0
20230628,092300,8561115,4620,4620,4620,4620,1
20230628,092200,8556495,4620,4620,4620,4620,0
20230628,092100,8556495,4620,4620,4620,4620,150
20230628,092000,7863495,4620,4620,4620,4620,0
20230628,091900,7863495,4620,4620,4620,4620,0
20230628,091800,7863495,4620,4620,4620,4620,288
20230628,091700,6532935,4620,4630,4630,4620,606
20230628,091600,3733205,4630,4630,4630,4630,0
20230628,091500,3733205,4630,4630,4630,4630,0
20230628,091400,3733205,4630,4630,4630,4630,0
20230628,091300,3733205,4630,4630,4630,4630,0
20230628,091200,3733205,4630,4630,4630,4630,2
20230628,091100,3723945,4625,4625,4625,4625,127
20230628,091000,3136570,4625,4630,4630,4625,523
20230628,090900,717690,4630,4630,4630,4630,0
20230628,090800,717690,4630,4630,4630,4630,0
20230628,090700,717690,4630,4630,4630,4630,0
20230628,090600,717690,4630,4630,4630,4630,0
20230628,090500,717690,4630,4630,4630,4630,0
20230628,090400,717690,4630,4630,4630,4630,8
20230628,090300,680650,4630,4630,4630,4630,0
20230628,090200,680650,4630,4630,4630,4630,0
20230628,090100,680650,4630,4630,4630,4630,143
20230628,090000,18560,4640,4640,4640,4640,4