KissMeData/232140/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201900,5433722060,4590,4590,4590,4590,28785
20230628,201800,5433722060,4590,4590,4590,4590,0
20230628,201700,5433722060,4590,4590,4590,4590,0
20230628,201600,5433722060,4590,4590,4590,4590,0
20230628,201500,5433722060,4590,4590,4590,4590,0
20230628,201400,5433722060,4590,4590,4590,4590,0
20230628,201300,5433722060,4590,4590,4590,4590,0
20230628,201200,5433722060,4590,4590,4590,4590,0
20230628,201100,5433722060,4590,4590,4590,4590,0
20230628,201000,5433722060,4590,4590,4590,4590,0
20230628,200900,5433722060,4590,4590,4590,4590,0
20230628,200800,5433722060,4590,4590,4590,4590,0
20230628,200700,5433722060,4590,4590,4590,4590,0
20230628,200600,5433722060,4590,4590,4590,4590,0
20230628,200500,5433722060,4590,4590,4590,4590,0
20230628,200400,5433722060,4590,4590,4590,4590,0
20230628,200300,5433722060,4590,4590,4590,4590,0
20230628,200200,5433722060,4590,4590,4590,4590,0
20230628,200100,5433722060,4590,4590,4590,4590,0
20230628,200000,5433722060,4590,4590,4590,4590,0
20230628,195900,5433722060,4590,4590,4590,4590,0
20230628,195800,5433722060,4590,4590,4590,4590,0
20230628,195700,5433722060,4590,4590,4590,4590,0
20230628,195600,5433722060,4590,4590,4590,4590,0
20230628,195500,5433722060,4590,4590,4590,4590,0
20230628,195400,5433722060,4590,4590,4590,4590,0
20230628,195300,5433722060,4590,4590,4590,4590,0
20230628,195200,5433722060,4590,4590,4590,4590,0
20230628,195100,5433722060,4590,4590,4590,4590,0
20230628,195000,5433722060,4590,4590,4590,4590,0
20230628,194900,5433722060,4590,4590,4590,4590,28785
20230628,194800,5433722060,4590,4590,4590,4590,0
20230628,194700,5433722060,4590,4590,4590,4590,0
20230628,194600,5433722060,4590,4590,4590,4590,0
20230628,194500,5433722060,4590,4590,4590,4590,0
20230628,194400,5433722060,4590,4590,4590,4590,0
20230628,194300,5433722060,4590,4590,4590,4590,0
20230628,194200,5433722060,4590,4590,4590,4590,0
20230628,194100,5433722060,4590,4590,4590,4590,0
20230628,194000,5433722060,4590,4590,4590,4590,0
20230628,193900,5433722060,4590,4590,4590,4590,0
20230628,193800,5433722060,4590,4590,4590,4590,0
20230628,193700,5433722060,4590,4590,4590,4590,0
20230628,193600,5433722060,4590,4590,4590,4590,0
20230628,193500,5433722060,4590,4590,4590,4590,0
20230628,193400,5433722060,4590,4590,4590,4590,0
20230628,193300,5433722060,4590,4590,4590,4590,0
20230628,193200,5433722060,4590,4590,4590,4590,0
20230628,193100,5433722060,4590,4590,4590,4590,0
20230628,193000,5433722060,4590,4590,4590,4590,0
20230628,192900,5433722060,4590,4590,4590,4590,0
20230628,192800,5433722060,4590,4590,4590,4590,0
20230628,192700,5433722060,4590,4590,4590,4590,0
20230628,192600,5433722060,4590,4590,4590,4590,0
20230628,192500,5433722060,4590,4590,4590,4590,0
20230628,192400,5433722060,4590,4590,4590,4590,0
20230628,192300,5433722060,4590,4590,4590,4590,0
20230628,192200,5433722060,4590,4590,4590,4590,0
20230628,192100,5433722060,4590,4590,4590,4590,0
20230628,192000,5433722060,4590,4590,4590,4590,0
20230628,191900,5433722060,4590,4590,4590,4590,28785
20230628,191800,5433722060,4590,4590,4590,4590,0
20230628,191700,5433722060,4590,4590,4590,4590,0
20230628,191600,5433722060,4590,4590,4590,4590,0
20230628,191500,5433722060,4590,4590,4590,4590,0
20230628,191400,5433722060,4590,4590,4590,4590,0
20230628,191300,5433722060,4590,4590,4590,4590,0
20230628,191200,5433722060,4590,4590,4590,4590,0
20230628,191100,5433722060,4590,4590,4590,4590,0
20230628,191000,5433722060,4590,4590,4590,4590,0
20230628,190900,5433722060,4590,4590,4590,4590,0
20230628,190800,5433722060,4590,4590,4590,4590,0
20230628,190700,5433722060,4590,4590,4590,4590,0
20230628,190600,5433722060,4590,4590,4590,4590,0
20230628,190500,5433722060,4590,4590,4590,4590,0
20230628,190400,5433722060,4590,4590,4590,4590,0
20230628,190300,5433722060,4590,4590,4590,4590,0
20230628,190200,5433722060,4590,4590,4590,4590,0
20230628,190100,5433722060,4590,4590,4590,4590,0
20230628,190000,5433722060,4590,4590,4590,4590,0
20230628,185900,5433722060,4590,4590,4590,4590,0
20230628,185800,5433722060,4590,4590,4590,4590,0
20230628,185700,5433722060,4590,4590,4590,4590,0
20230628,185600,5433722060,4590,4590,4590,4590,0
20230628,185500,5433722060,4590,4590,4590,4590,0
20230628,185400,5433722060,4590,4590,4590,4590,0
20230628,185300,5433722060,4590,4590,4590,4590,0
20230628,185200,5433722060,4590,4590,4590,4590,0
20230628,185100,5433722060,4590,4590,4590,4590,0
20230628,185000,5433722060,4590,4590,4590,4590,0
20230628,184900,5433722060,4590,4590,4590,4590,28785
20230628,184800,5433722060,4590,4590,4590,4590,0
20230628,184700,5433722060,4590,4590,4590,4590,0
20230628,184600,5433722060,4590,4590,4590,4590,0
20230628,184500,5433722060,4590,4590,4590,4590,0
20230628,184400,5433722060,4590,4590,4590,4590,0
20230628,184300,5433722060,4590,4590,4590,4590,0
20230628,184200,5433722060,4590,4590,4590,4590,0
20230628,184100,5433722060,4590,4590,4590,4590,0
20230628,184000,5433722060,4590,4590,4590,4590,0
20230628,183900,5433722060,4590,4590,4590,4590,0
20230628,183800,5433722060,4590,4590,4590,4590,0
20230628,183700,5433722060,4590,4590,4590,4590,0
20230628,183600,5433722060,4590,4590,4590,4590,0
20230628,183500,5433722060,4590,4590,4590,4590,0
20230628,183400,5433722060,4590,4590,4590,4590,0
20230628,183300,5433722060,4590,4590,4590,4590,0
20230628,183200,5433722060,4590,4590,4590,4590,0
20230628,183100,5433722060,4590,4590,4590,4590,0
20230628,183000,5433722060,4590,4590,4590,4590,0
20230628,182900,5433722060,4590,4590,4590,4590,0
20230628,182800,5433722060,4590,4590,4590,4590,0
20230628,182700,5433722060,4590,4590,4590,4590,0
20230628,182600,5433722060,4590,4590,4590,4590,0
20230628,182500,5433722060,4590,4590,4590,4590,0
20230628,182400,5433722060,4590,4590,4590,4590,0
20230628,182300,5433722060,4590,4590,4590,4590,0
20230628,182200,5433722060,4590,4590,4590,4590,0
20230628,182100,5433722060,4590,4590,4590,4590,0
20230628,182000,5433722060,4590,4590,4590,4590,0
20230628,181900,5433722060,4590,4590,4590,4590,28785
20230628,181800,5433722060,4590,4590,4590,4590,0
20230628,181700,5433722060,4590,4590,4590,4590,0
20230628,181600,5433722060,4590,4590,4590,4590,0
20230628,181500,5433722060,4590,4590,4590,4590,0
20230628,181400,5433722060,4590,4590,4590,4590,0
20230628,181300,5433722060,4590,4590,4590,4590,0
20230628,181200,5433722060,4590,4590,4590,4590,0
20230628,181100,5433722060,4590,4590,4590,4590,0
20230628,181000,5433722060,4590,4590,4590,4590,0
20230628,180900,5433722060,4590,4590,4590,4590,0
20230628,180800,5433722060,4590,4590,4590,4590,0
20230628,180700,5433722060,4590,4590,4590,4590,0
20230628,180600,5433722060,4590,4590,4590,4590,0
20230628,180500,5433722060,4590,4590,4590,4590,0
20230628,180400,5433722060,4590,4590,4590,4590,0
20230628,180300,5433722060,4590,4590,4590,4590,0
20230628,180200,5433722060,4590,4590,4590,4590,0
20230628,180100,5433722060,4590,4590,4590,4590,0
20230628,180000,5433722060,4590,4590,4590,4590,0
20230628,175900,5433722060,4590,4590,4590,4590,0
20230628,175800,5433722060,4590,4590,4590,4590,0
20230628,175700,5433722060,4590,4590,4590,4590,0
20230628,175600,5433722060,4590,4590,4590,4590,0
20230628,175500,5433722060,4590,4590,4590,4590,0
20230628,175400,5433722060,4590,4590,4590,4590,0
20230628,175300,5433722060,4590,4590,4590,4590,0
20230628,175200,5433722060,4590,4590,4590,4590,0
20230628,175100,5433722060,4590,4590,4590,4590,0
20230628,175000,5433722060,4590,4590,4590,4590,0
20230628,174900,5433722060,4590,4590,4590,4590,28785
20230628,174800,5433722060,4590,4590,4590,4590,0
20230628,174700,5433722060,4590,4590,4590,4590,0
20230628,174600,5433722060,4590,4590,4590,4590,0
20230628,174500,5433722060,4590,4590,4590,4590,0
20230628,174400,5433722060,4590,4590,4590,4590,0
20230628,174300,5433722060,4590,4590,4590,4590,0
20230628,174200,5433722060,4590,4590,4590,4590,0
20230628,174100,5433722060,4590,4590,4590,4590,0
20230628,174000,5433722060,4590,4590,4590,4590,0
20230628,173900,5433722060,4590,4590,4590,4590,0
20230628,173800,5433722060,4590,4590,4590,4590,0
20230628,173700,5433722060,4590,4590,4590,4590,0
20230628,173600,5433722060,4590,4590,4590,4590,0
20230628,173500,5433722060,4590,4590,4590,4590,0
20230628,173400,5433722060,4590,4590,4590,4590,0
20230628,173300,5433722060,4590,4590,4590,4590,0
20230628,173200,5433722060,4590,4590,4590,4590,0
20230628,173100,5433722060,4590,4590,4590,4590,0
20230628,173000,5433722060,4590,4590,4590,4590,0
20230628,172900,5433722060,4590,4590,4590,4590,0
20230628,172800,5433722060,4590,4590,4590,4590,0
20230628,172700,5433722060,4590,4590,4590,4590,0
20230628,172600,5433722060,4590,4590,4590,4590,0
20230628,172500,5433722060,4590,4590,4590,4590,0
20230628,172400,5433722060,4590,4590,4590,4590,0
20230628,172300,5433722060,4590,4590,4590,4590,0
20230628,172200,5433722060,4590,4590,4590,4590,0
20230628,172100,5433722060,4590,4590,4590,4590,0
20230628,172000,5433722060,4590,4590,4590,4590,0
20230628,171900,5433722060,4590,4590,4590,4590,28785
20230628,171800,5433722060,4590,4590,4590,4590,0
20230628,171700,5433722060,4590,4590,4590,4590,0
20230628,171600,5433722060,4590,4590,4590,4590,0
20230628,171500,5433722060,4590,4590,4590,4590,0
20230628,171400,5433722060,4590,4590,4590,4590,0
20230628,171300,5433722060,4590,4590,4590,4590,0
20230628,171200,5433722060,4590,4590,4590,4590,0
20230628,171100,5433722060,4590,4590,4590,4590,0
20230628,171000,5433722060,4590,4590,4590,4590,0
20230628,170900,5433722060,4590,4590,4590,4590,0
20230628,170800,5433722060,4590,4590,4590,4590,0
20230628,170700,5433722060,4590,4590,4590,4590,0
20230628,170600,5433722060,4590,4590,4590,4590,0
20230628,170500,5433722060,4590,4590,4590,4590,0
20230628,170400,5433722060,4590,4590,4590,4590,0
20230628,170300,5433722060,4590,4590,4590,4590,0
20230628,170200,5433722060,4590,4590,4590,4590,0
20230628,170100,5433722060,4590,4590,4590,4590,0
20230628,170000,5433722060,4590,4590,4590,4590,0
20230628,165900,5433722060,4590,4590,4590,4590,0
20230628,165800,5433722060,4590,4590,4590,4590,0
20230628,165700,5433722060,4590,4590,4590,4590,0
20230628,165600,5433722060,4590,4590,4590,4590,0
20230628,165500,5433722060,4590,4590,4590,4590,0
20230628,165400,5433722060,4590,4590,4590,4590,0
20230628,165300,5433722060,4590,4590,4590,4590,0
20230628,165200,5433722060,4590,4590,4590,4590,0
20230628,165100,5433722060,4590,4590,4590,4590,0
20230628,165000,5433722060,4590,4590,4590,4590,0
20230628,164900,5433722060,4590,4590,4590,4590,28785
20230628,164800,5433722060,4590,4590,4590,4590,0
20230628,164700,5433722060,4590,4590,4590,4590,0
20230628,164600,5433722060,4590,4590,4590,4590,0
20230628,164500,5433722060,4590,4590,4590,4590,0
20230628,164400,5433722060,4590,4590,4590,4590,0
20230628,164300,5433722060,4590,4590,4590,4590,0
20230628,164200,5433722060,4590,4590,4590,4590,0
20230628,164100,5433722060,4590,4590,4590,4590,0
20230628,164000,5433722060,4590,4590,4590,4590,0
20230628,163900,5433722060,4590,4590,4590,4590,0
20230628,163800,5433722060,4590,4590,4590,4590,0
20230628,163700,5433722060,4590,4590,4590,4590,0
20230628,163600,5433722060,4590,4590,4590,4590,0
20230628,163500,5433722060,4590,4590,4590,4590,0
20230628,163400,5433722060,4590,4590,4590,4590,0
20230628,163300,5433722060,4590,4590,4590,4590,0
20230628,163200,5433722060,4590,4590,4590,4590,0
20230628,163100,5433722060,4590,4590,4590,4590,0
20230628,163000,5433722060,4590,4590,4590,4590,0
20230628,162900,5433722060,4590,4590,4590,4590,0
20230628,162800,5433722060,4590,4590,4590,4590,0
20230628,162700,5433722060,4590,4590,4590,4590,0
20230628,162600,5433722060,4590,4590,4590,4590,0
20230628,162500,5433722060,4590,4590,4590,4590,0
20230628,162400,5433722060,4590,4590,4590,4590,0
20230628,162300,5433722060,4590,4590,4590,4590,0
20230628,162200,5433722060,4590,4590,4590,4590,0
20230628,162100,5433722060,4590,4590,4590,4590,0
20230628,162000,5433722060,4590,4590,4590,4590,0
20230628,161900,5433722060,4590,4590,4590,4590,28785
20230628,161800,5433722060,4590,4590,4590,4590,0
20230628,161700,5433722060,4590,4590,4590,4590,0
20230628,161600,5433722060,4590,4590,4590,4590,0
20230628,161500,5433722060,4590,4590,4590,4590,0
20230628,161400,5433722060,4590,4590,4590,4590,0
20230628,161300,5433722060,4590,4590,4590,4590,0
20230628,161200,5433722060,4590,4590,4590,4590,0
20230628,161100,5433722060,4590,4590,4590,4590,0
20230628,161000,5433722060,4590,4590,4590,4590,0
20230628,160900,5433722060,4590,4590,4590,4590,0
20230628,160800,5433722060,4590,4590,4590,4590,0
20230628,160700,5433722060,4590,4590,4590,4590,0
20230628,160600,5433722060,4590,4590,4590,4590,0
20230628,160500,5433722060,4590,4590,4590,4590,0
20230628,160400,5433722060,4590,4590,4590,4590,0
20230628,160300,5433722060,4590,4590,4590,4590,0
20230628,160200,5433722060,4590,4590,4590,4590,0
20230628,160100,5433722060,4590,4590,4590,4590,0
20230628,160000,5433722060,4590,4590,4590,4590,0
20230628,155900,5433722060,4590,4590,4590,4590,0
20230628,155800,5433722060,4590,4590,4590,4590,0
20230628,155700,5433722060,4590,4590,4590,4590,0
20230628,155600,5433722060,4590,4590,4590,4590,0
20230628,155500,5433722060,4590,4590,4590,4590,0
20230628,155400,5433722060,4590,4590,4590,4590,0
20230628,155300,5433722060,4590,4590,4590,4590,0
20230628,155200,5433722060,4590,4590,4590,4590,0
20230628,155100,5433722060,4590,4590,4590,4590,0
20230628,155000,5433722060,4590,4590,4590,4590,0
20230628,154900,5433722060,4590,4590,4590,4590,28785
20230628,154800,5433722060,4590,4590,4590,4590,0
20230628,154700,5433722060,4590,4590,4590,4590,0
20230628,154600,5433722060,4590,4590,4590,4590,0
20230628,154500,5433722060,4590,4590,4590,4590,0
20230628,154400,5433722060,4590,4590,4590,4590,0
20230628,154300,5433722060,4590,4590,4590,4590,0
20230628,154200,5433722060,4590,4590,4590,4590,0
20230628,154100,5433722060,4590,4590,4590,4590,0
20230628,154000,5433722060,4590,4590,4590,4590,0
20230628,153900,5433722060,4590,4590,4590,4590,0
20230628,153800,5433722060,4590,4590,4590,4590,0
20230628,153700,5433722060,4590,4590,4590,4590,0
20230628,153600,5433722060,4590,4590,4590,4590,0
20230628,153500,5433722060,4590,4590,4590,4590,0
20230628,153400,5433722060,4590,4590,4590,4590,0
20230628,153300,5433722060,4590,4590,4590,4590,0
20230628,153200,5433722060,4590,4590,4590,4590,0
20230628,153100,5433722060,4590,4590,4590,4590,0
20230628,153000,5433722060,4590,4590,4590,4590,28785
20230628,152900,5301598910,4580,4580,4580,4580,0
20230628,152800,5301598910,4580,4580,4580,4580,0
20230628,152700,5301598910,4580,4580,4580,4580,0
20230628,152600,5301598910,4580,4580,4580,4580,0
20230628,152500,5301598910,4580,4580,4580,4580,0
20230628,152400,5301598910,4580,4580,4580,4580,0
20230628,152300,5301598910,4580,4580,4580,4580,0
20230628,152200,5301598910,4580,4580,4580,4580,0
20230628,152100,5301598910,4580,4580,4580,4580,0
20230628,152000,5301598910,4580,4580,4580,4580,0
20230628,151900,5301598910,4580,4575,4590,4575,7388
20230628,151800,5267737170,4580,4575,4585,4575,12091
20230628,151700,5212324490,4580,4590,4590,4575,16912
20230628,151600,5134838455,4585,4585,4590,4585,3232
20230628,151500,5120019405,4580,4585,4590,4580,5647
20230628,151400,5094121005,4590,4585,4590,4580,4467
20230628,151300,5073639070,4590,4585,4590,4580,8901
20230628,151200,5032858690,4585,4585,4590,4585,5546
20230628,151100,5007429735,4585,4585,4590,4585,4184
20230628,151000,4988238710,4585,4590,4595,4585,6387
20230628,150900,4958924920,4590,4585,4590,4575,55821
20230628,150800,4702891150,4585,4575,4585,4575,48771
20230628,150700,4479466495,4575,4560,4580,4560,20225
20230628,150600,4386987625,4560,4555,4560,4550,2985
20230628,150500,4373385400,4555,4550,4555,4550,651
20230628,150400,4370422855,4550,4555,4555,4550,586
20230628,150300,4367755400,4550,4545,4555,4545,819
20230628,150200,4364028680,4555,4550,4555,4545,1923
20230628,150100,4355277155,4555,4550,4555,4550,1818
20230628,150000,4347003110,4550,4550,4555,4545,1380
20230628,145900,4340722225,4550,4550,4550,4545,1300
20230628,145800,4334807270,4550,4545,4550,4545,365
20230628,145700,4333146770,4545,4550,4560,4545,4548
20230628,145600,4312423375,4555,4545,4555,4540,1164
20230628,145500,4307124485,4545,4545,4550,4540,4253
20230628,145400,4287781125,4550,4545,4550,4540,2108
20230628,145300,4278192120,4540,4545,4555,4540,3058
20230628,145200,4264295820,4545,4560,4560,4545,2452
20230628,145100,4253134790,4560,4555,4560,4555,1186
20230628,145000,4247731640,4555,4550,4555,4550,227
20230628,144900,4246698230,4555,4555,4560,4550,2076
20230628,144800,4237241045,4555,4555,4560,4555,1050
20230628,144700,4232457920,4550,4560,4560,4550,7392
20230628,144600,4198809720,4560,4560,4560,4560,515
20230628,144500,4196461320,4560,4560,4560,4560,292
20230628,144400,4195129800,4560,4560,4560,4555,1291
20230628,144300,4189242940,4550,4555,4560,4550,2085
20230628,144200,4179748475,4560,4560,4560,4555,651
20230628,144100,4176783115,4560,4565,4565,4555,725
20230628,144000,4173479680,4560,4560,4560,4555,1472
20230628,143900,4166773860,4565,4565,4565,4560,271
20230628,143800,4165537245,4565,4560,4565,4555,1907
20230628,143700,4156841355,4560,4565,4570,4560,1741
20230628,143600,4148898090,4570,4565,4570,4560,1073
20230628,143500,4144003015,4565,4570,4570,4565,1242
20230628,143400,4138331455,4570,4570,4570,4570,325
20230628,143300,4136846205,4570,4570,4570,4570,164
20230628,143200,4136096725,4570,4560,4570,4560,2100
20230628,143100,4126507870,4560,4555,4560,4555,687
20230628,143000,4123378545,4555,4555,4555,4550,2070
20230628,142900,4113949720,4560,4555,4560,4555,1730
20230628,142800,4106068225,4555,4560,4560,4555,3479
20230628,142700,4090205220,4560,4565,4565,4560,1241
20230628,142600,4084541605,4565,4565,4565,4560,358
20230628,142500,4082907410,4565,4575,4575,4565,6127
20230628,142400,4054927885,4575,4570,4575,4570,301
20230628,142300,4053550815,4575,4575,4575,4570,442
20230628,142200,4051529165,4575,4575,4575,4575,185
20230628,142100,4050682790,4575,4570,4575,4570,3978
20230628,142000,4032491525,4570,4580,4580,4570,4253
20230628,141900,4013021270,4575,4580,4580,4575,4052
20230628,141800,3994478165,4580,4575,4580,4575,5273
20230628,141700,3970341120,4575,4570,4580,4570,9716
20230628,141600,3925884730,4575,4565,4575,4565,2240
20230628,141500,3915648935,4565,4565,4570,4565,515
20230628,141400,3913297250,4565,4565,4565,4560,415
20230628,141300,3911403680,4565,4555,4565,4555,135
20230628,141200,3910787600,4555,4565,4565,4555,4080
20230628,141100,3892196235,4565,4565,4565,4565,169
20230628,141000,3891424750,4565,4560,4565,4560,1092
20230628,140900,3886442125,4560,4560,4560,4555,408
20230628,140800,3884581720,4560,4560,4560,4555,356
20230628,140700,3882958760,4560,4560,4560,4560,658
20230628,140600,3879958280,4560,4560,4560,4555,1043
20230628,140500,3875202645,4560,4565,4565,4560,1422
20230628,140400,3868717570,4565,4560,4565,4560,5069
20230628,140300,3845593185,4565,4565,4565,4560,710
20230628,140200,3842354040,4565,4560,4565,4560,255
20230628,140100,3841189980,4565,4565,4570,4560,1944
20230628,140000,3832314990,4570,4570,4570,4560,1915
20230628,135900,3823574840,4565,4575,4575,4565,667
20230628,135800,3820526660,4575,4575,4575,4570,1863
20230628,135700,3812008460,4575,4575,4575,4570,5870
20230628,135600,3785175230,4575,4575,4575,4570,6925
20230628,135500,3753502030,4575,4565,4575,4560,12889
20230628,135400,3694615895,4565,4560,4565,4560,866
20230628,135300,3690664020,4565,4565,4565,4545,7429
20230628,135200,3656867085,4565,4565,4565,4560,1603
20230628,135100,3649556325,4560,4565,4565,4560,291
20230628,135000,3648228145,4560,4560,4565,4560,1036
20230628,134900,3643502230,4560,4560,4565,4560,3433
20230628,134800,3627845790,4565,4560,4565,4560,420
20230628,134700,3625930580,4560,4560,4560,4550,661
20230628,134600,3622920430,4550,4560,4560,4550,531
20230628,134500,3620502570,4550,4550,4555,4550,1774
20230628,134400,3612430845,4545,4555,4560,4545,5724
20230628,134300,3586365710,4560,4555,4560,4555,1443
20230628,134200,3579792235,4555,4555,4555,4555,232
20230628,134100,3578735475,4550,4555,4560,4550,399
20230628,134000,3576918040,4555,4560,4560,4555,1665
20230628,133900,3569331075,4560,4560,4560,4555,994
20230628,133800,3564798705,4560,4555,4560,4555,8703
20230628,133700,3525130215,4555,4550,4555,4550,1808
20230628,133600,3516903805,4550,4550,4550,4545,1656
20230628,133500,3509370075,4550,4550,4550,4545,750
20230628,133400,3505957755,4550,4550,4550,4550,1658
20230628,133300,3498413855,4550,4545,4550,4545,1324
20230628,133200,3492395390,4540,4540,4540,4540,3626
20230628,133100,3475933350,4540,4530,4540,4530,2913
20230628,133000,3462714330,4530,4530,4530,4525,4599
20230628,132900,3441881360,4535,4535,4535,4535,248
20230628,132800,3440756680,4535,4535,4535,4535,155
20230628,132700,3440053755,4535,4535,4535,4530,5312
20230628,132600,3415980645,4535,4535,4545,4535,966
20230628,132500,3411594725,4535,4535,4545,4535,290
20230628,132400,3410278390,4535,4540,4545,4535,452
20230628,132300,3408227060,4540,4540,4545,4540,443
20230628,132200,3406215625,4545,4545,4545,4545,217
20230628,132100,3405229360,4545,4550,4550,4540,1414
20230628,132000,3398803820,4550,4550,4550,4550,274
20230628,131900,3397557120,4550,4545,4550,4540,648
20230628,131800,3394612725,4545,4540,4545,4540,267
20230628,131700,3393399690,4540,4545,4545,4540,875
20230628,131600,3389422855,4545,4535,4550,4530,204
20230628,131500,3388495100,4535,4545,4545,4535,345
20230628,131400,3386929165,4535,4535,4535,4535,220
20230628,131300,3385931465,4535,4550,4550,4530,1391
20230628,131200,3379617220,4550,4550,4550,4550,274
20230628,131100,3378370520,4535,4550,4550,4535,3447
20230628,131000,3362733330,4550,4550,4550,4550,196
20230628,130900,3361841530,4545,4545,4545,4540,1120
20230628,130800,3356756130,4545,4545,4545,4545,225
20230628,130700,3355733505,4540,4540,4540,4540,394
20230628,130600,3353944745,4545,4540,4545,4540,304
20230628,130500,3352563765,4535,4540,4550,4535,1462
20230628,130400,3345930875,4550,4545,4550,4540,3150
20230628,130300,3331618360,4545,4550,4550,4545,608
20230628,130200,3328853960,4550,4550,4550,4550,208
20230628,130100,3327907560,4550,4555,4555,4550,1463
20230628,130000,3321249645,4555,4555,4555,4555,189
20230628,125900,3320388750,4550,4560,4560,4550,3069
20230628,125800,3306409190,4565,4560,4565,4560,1038
20230628,125700,3301675265,4565,4565,4565,4560,2240
20230628,125600,3291455875,4565,4565,4565,4560,252
20230628,125500,3290305520,4565,4565,4565,4560,586
20230628,125400,3287631505,4565,4565,4565,4560,970
20230628,125300,3283205905,4565,4565,4565,4565,181
20230628,125200,3282379640,4565,4560,4565,4560,185
20230628,125100,3281535140,4565,4565,4565,4560,308
20230628,125000,3280129620,4565,4565,4565,4560,534
20230628,124900,3277693200,4565,4560,4565,4560,679
20230628,124800,3274594105,4565,4560,4565,4560,662
20230628,124700,3271574570,4560,4560,4565,4555,1313
20230628,124600,3265586985,4565,4560,4565,4555,2022
20230628,124500,3256368630,4565,4560,4565,4560,552
20230628,124400,3253849300,4565,4565,4565,4565,192
20230628,124300,3252972820,4565,4555,4565,4555,7407
20230628,124200,3219200270,4555,4555,4555,4550,2748
20230628,124100,3206686310,4560,4560,4560,4555,1325
20230628,124000,3200649415,4560,4560,4560,4560,403
20230628,123900,3198811735,4560,4560,4560,4555,2309
20230628,123800,3188283195,4560,4555,4560,4555,3693
20230628,123700,3171443365,4555,4560,4560,4555,3728
20230628,123600,3154444135,4560,4555,4560,4555,2116
20230628,123500,3144799520,4560,4555,4560,4555,7251
20230628,123400,3111749860,4555,4550,4555,4550,1323
20230628,123300,3105725100,4555,4555,4560,4555,1665
20230628,123200,3098139300,4555,4555,4560,4555,3607
20230628,123100,3081708235,4555,4555,4560,4555,278
20230628,123000,3080441280,4560,4555,4560,4555,3463
20230628,122900,3064658225,4550,4555,4555,4550,582
20230628,122800,3062007890,4550,4550,4555,4550,2127
20230628,122700,3052327670,4555,4555,4555,4555,239
20230628,122600,3051239025,4555,4550,4555,4550,1307
20230628,122500,3045287875,4550,4550,4555,4545,967
20230628,122400,3040889370,4555,4555,4555,4555,685
20230628,122300,3037769195,4555,4560,4560,4555,359
20230628,122200,3036133185,4560,4555,4560,4550,2115
20230628,122100,3026499375,4550,4550,4550,4550,401
20230628,122000,3024674825,4550,4555,4555,4550,320
20230628,121900,3023217850,4555,4550,4555,4550,1603
20230628,121800,3015917145,4550,4550,4555,4550,538
20230628,121700,3013468540,4555,4555,4555,4555,508
20230628,121600,3011154600,4555,4550,4560,4550,1703
20230628,121500,3003397605,4550,4550,4555,4550,375
20230628,121400,3001690740,4555,4555,4555,4550,2414
20230628,121300,2990694995,4555,4550,4555,4550,3604
20230628,121200,2974294885,4550,4550,4550,4550,275
20230628,121100,2973043635,4540,4550,4550,4540,603
20230628,121000,2970301100,4545,4555,4555,4545,362
20230628,120900,2968654440,4555,4550,4555,4545,854
20230628,120800,2964767315,4555,4555,4555,4550,246
20230628,120700,2963646865,4550,4550,4560,4550,4757
20230628,120600,2941987835,4550,4550,4550,4545,3550
20230628,120500,2925835835,4550,4535,4550,4535,24265
20230628,120400,2815597620,4535,4535,4540,4530,2100
20230628,120300,2806069910,4540,4540,4540,4535,541
20230628,120200,2803615525,4540,4535,4540,4535,4192
20230628,120100,2784596275,4535,4535,4535,4535,865
20230628,120000,2780673500,4535,4535,4535,4520,3624
20230628,115900,2764249880,4535,4535,4535,4530,1592
20230628,115800,2757030730,4540,4535,4540,4535,2256
20230628,115700,2746793090,4535,4530,4535,4525,555
20230628,115600,2744277685,4525,4530,4530,4525,191
20230628,115500,2743412505,4530,4530,4530,4530,301
20230628,115400,2742048975,4530,4530,4530,4530,280
20230628,115300,2740780575,4525,4530,4535,4525,293
20230628,115200,2739452755,4530,4535,4535,4530,585
20230628,115100,2736801885,4535,4530,4535,4525,336
20230628,115000,2735279895,4535,4535,4535,4525,372
20230628,114900,2733592945,4535,4540,4540,4520,6046
20230628,114800,2706201655,4540,4540,4540,4530,193
20230628,114700,2705325930,4525,4540,4540,4525,656
20230628,114600,2702353645,4535,4530,4535,4530,580
20230628,114500,2699723745,4530,4535,4535,4530,1106
20230628,114400,2694708230,4535,4535,4535,4535,815
20230628,114300,2691012205,4535,4535,4535,4530,50
20230628,114200,2690785470,4540,4545,4545,4535,857
20230628,114100,2686895900,4540,4530,4545,4525,6008
20230628,114000,2659642500,4530,4535,4535,4525,1004
20230628,113900,2655093290,4535,4540,4540,4535,756
20230628,113800,2651663225,4535,4530,4540,4530,6642
20230628,113700,2621552370,4530,4525,4530,4520,1322
20230628,113600,2615570560,4515,4515,4520,4515,1994
20230628,113500,2606560190,4515,4500,4515,4495,6069
20230628,113400,2579237910,4500,4495,4505,4495,451
20230628,113300,2577206850,4485,4485,4485,4485,0
20230628,113200,2577206850,4485,4495,4495,4485,783
20230628,113100,2573691095,4495,4500,4500,4495,2271
20230628,113000,2563482560,4505,4505,4505,4505,6
20230628,112900,2563455530,4500,4505,4505,4500,629
20230628,112800,2560625010,4505,4510,4510,4505,83
20230628,112700,2560250710,4510,4505,4510,4505,1599
20230628,112600,2553040245,4500,4500,4505,4500,183
20230628,112500,2552216715,4500,4505,4505,4500,471
20230628,112400,2550095760,4505,4505,4505,4500,134
20230628,112300,2549492350,4505,4505,4505,4505,7
20230628,112200,2549460815,4505,4505,4505,4505,2012
20230628,112100,2540396755,4505,4505,4505,4505,181
20230628,112000,2539581350,4505,4505,4505,4505,195
20230628,111900,2538702875,4510,4510,4510,4510,6
20230628,111800,2538675815,4510,4505,4510,4505,326
20230628,111700,2537206255,4505,4495,4505,4495,382
20230628,111600,2535487975,4500,4500,4505,4500,129
20230628,111500,2534907445,4500,4505,4505,4500,801
20230628,111400,2531301000,4505,4505,4510,4505,81
20230628,111300,2530936090,4505,4510,4515,4505,1379
20230628,111200,2524715230,4510,4495,4510,4495,6801
20230628,111100,2494119680,4495,4495,4495,4495,87
20230628,111000,2493728615,4495,4495,4495,4490,83
20230628,110900,2493355535,4490,4485,4490,4485,1630
20230628,110800,2486038390,4490,4500,4500,4490,2737
20230628,110700,2473741505,4500,4505,4505,4500,6452
20230628,110600,2444707100,4505,4505,4505,4505,745
20230628,110500,2441350875,4505,4510,4510,4505,149
20230628,110400,2440679600,4510,4510,4510,4510,5
20230628,110300,2440657050,4510,4510,4515,4510,839
20230628,110200,2436872980,4510,4510,4510,4510,1000
20230628,110100,2432362980,4515,4515,4515,4510,328
20230628,110000,2430882110,4510,4515,4515,4510,133
20230628,105900,2430281620,4515,4515,4515,4515,264
20230628,105800,2429089660,4515,4515,4515,4510,1075
20230628,105700,2424236380,4515,4515,4515,4515,781
20230628,105600,2420710165,4510,4515,4515,4510,2077
20230628,105500,2411338495,4515,4515,4515,4515,396
20230628,105400,2409550555,4515,4515,4520,4515,350
20230628,105300,2407970255,4520,4520,4520,4515,1349
20230628,105200,2401874275,4520,4515,4520,4515,107
20230628,105100,2401390760,4520,4515,4520,4515,259
20230628,105000,2400220870,4515,4515,4515,4515,342
20230628,104900,2398676740,4515,4510,4515,4510,451
20230628,104800,2396641975,4515,4520,4520,4515,1289
20230628,104700,2390817140,4520,4515,4530,4515,1781
20230628,104600,2382767540,4520,4520,4520,4520,612
20230628,104500,2380001300,4530,4510,4530,4505,852
20230628,104400,2376158015,4515,4515,4515,4510,1512
20230628,104300,2369338840,4520,4520,4520,4520,16
20230628,104200,2369266520,4520,4535,4535,4520,12689
20230628,104100,2311887295,4535,4545,4545,4535,2766
20230628,104000,2299326210,4545,4540,4545,4540,2646
20230628,103900,2287304810,4545,4530,4545,4525,18725
20230628,103800,2202297400,4530,4505,4540,4505,11783
20230628,103700,2148925200,4500,4505,4505,4500,543
20230628,103600,2146479545,4505,4505,4505,4505,294
20230628,103500,2145155075,4505,4510,4510,4505,140
20230628,103400,2144523685,4510,4500,4510,4500,1327
20230628,103300,2138551725,4500,4490,4500,4490,1076
20230628,103200,2133719810,4485,4485,4495,4475,1273
20230628,103100,2128014125,4485,4490,4490,4485,365
20230628,103000,2126376570,4485,4480,4490,4480,468
20230628,102900,2124278585,4485,4495,4495,4480,106
20230628,102800,2123802180,4495,4490,4495,4480,1200
20230628,102700,2118410705,4495,4480,4495,4465,3260
20230628,102600,2103820280,4475,4505,4505,4475,4549
20230628,102500,2083390370,4505,4505,4505,4505,1029
20230628,102400,2078754725,4510,4515,4515,4510,365
20230628,102300,2077107900,4515,4520,4520,4515,570
20230628,102200,2074532565,4525,4520,4525,4520,883
20230628,102100,2070540150,4520,4520,4525,4520,4973
20230628,102000,2048040180,4510,4515,4520,4510,1460
20230628,101900,2041451660,4515,4515,4520,4515,322
20230628,101800,2039997620,4510,4515,4515,4510,647
20230628,101700,2037079645,4515,4520,4525,4515,612
20230628,101600,2034312165,4520,4500,4520,4500,5851
20230628,101500,2007896060,4505,4505,4505,4495,57
20230628,101400,2007639755,4505,4500,4510,4495,16
20230628,101300,2007567675,4500,4490,4500,4490,261
20230628,101200,2006395100,4485,4485,4485,4485,316
20230628,101100,2004977840,4480,4485,4485,4480,9
20230628,101000,2004937515,4480,4495,4495,4480,2561
20230628,100900,1993455255,4495,4500,4500,4495,382
20230628,100800,1991736665,4505,4505,4510,4500,490
20230628,100700,1989530655,4505,4515,4515,4505,3425
20230628,100600,1974085415,4520,4525,4525,4520,2917
20230628,100500,1960887530,4525,4515,4525,4515,5395
20230628,100400,1936512485,4515,4500,4515,4500,2978
20230628,100300,1923099875,4500,4515,4515,4500,389
20230628,100200,1921348670,4515,4495,4515,4495,437
20230628,100100,1919377315,4495,4500,4500,4490,3035
20230628,100000,1905745640,4500,4500,4500,4500,276
20230628,095900,1904503640,4515,4500,4515,4495,305
20230628,095800,1903131095,4500,4500,4500,4500,610
20230628,095700,1900386095,4500,4500,4500,4495,2778
20230628,095600,1887898065,4495,4505,4505,4495,4499
20230628,095500,1867651755,4505,4505,4505,4505,249
20230628,095400,1866530010,4505,4505,4505,4500,3106
20230628,095300,1852549580,4505,4510,4510,4505,1790
20230628,095200,1844480750,4515,4520,4520,4515,1281
20230628,095100,1838691160,4510,4515,4520,4510,2831
20230628,095000,1825913805,4520,4535,4535,4520,2341
20230628,094900,1815317115,4535,4530,4540,4530,4664
20230628,094800,1794178345,4530,4535,4535,4515,2058
20230628,094700,1784856340,4530,4510,4530,4510,5308
20230628,094600,1760872895,4515,4520,4520,4510,1069
20230628,094500,1756049300,4520,4525,4525,4505,5041
20230628,094400,1733275880,4525,4520,4525,4515,6908
20230628,094300,1702057400,4515,4505,4515,4505,5696
20230628,094200,1676361890,4505,4510,4510,4500,818
20230628,094100,1672675530,4510,4510,4510,4495,2053
20230628,094000,1663421235,4510,4490,4510,4485,10760
20230628,093900,1614966900,4495,4500,4500,4490,2100
20230628,093800,1605525805,4495,4495,4500,4490,5598
20230628,093700,1580354835,4495,4475,4495,4475,5837
20230628,093600,1554162240,4470,4470,4475,4465,1300
20230628,093500,1548348865,4470,4470,4475,4470,404
20230628,093400,1546542975,4465,4455,4465,4455,1368
20230628,093300,1540436265,4465,4465,4465,4455,1901
20230628,093200,1531957395,4465,4465,4470,4455,640
20230628,093100,1529102115,4465,4460,4465,4460,2034
20230628,093000,1520020470,4465,4460,4465,4460,1341
20230628,092900,1514039580,4460,4450,4460,4450,20
20230628,092800,1513950455,4450,4465,4465,4450,3040
20230628,092700,1500420305,4450,4455,4465,4450,9351
20230628,092600,1458779625,4455,4455,4455,4455,6266
20230628,092500,1430864595,4455,4465,4475,4455,1562
20230628,092400,1423896555,4465,4455,4480,4455,5942
20230628,092300,1397398425,4455,4455,4455,4445,2688
20230628,092200,1385432400,4455,4450,4455,4450,1710
20230628,092100,1377819600,4455,4440,4455,4440,1919
20230628,092000,1369285000,4440,4445,4460,4440,894
20230628,091900,1365309225,4445,4455,4460,4445,2655
20230628,091800,1353506365,4445,4445,4460,4435,1156
20230628,091700,1348367680,4445,4445,4445,4425,4642
20230628,091600,1327755255,4445,4475,4475,4440,17878
20230628,091500,1248053025,4480,4485,4485,4475,3981
20230628,091400,1230213920,4480,4475,4485,4470,3253
20230628,091300,1215647830,4480,4485,4490,4480,1642
20230628,091200,1208286720,4490,4500,4505,4490,7304
20230628,091100,1175437865,4500,4510,4510,4500,8368
20230628,091000,1137746610,4510,4500,4525,4500,4101
20230628,090900,1119218945,4500,4530,4535,4500,9332
20230628,090800,1077128975,4530,4500,4530,4500,5572
20230628,090700,1051998960,4505,4565,4565,4500,16909
20230628,090600,975619540,4565,4515,4580,4510,49056
20230628,090500,752201440,4510,4490,4520,4490,12832
20230628,090400,694416955,4495,4460,4505,4450,21542
20230628,090300,597871035,4460,4430,4475,4430,3155
20230628,090200,583825210,4425,4380,4430,4375,118820
20230628,090100,63229130,4375,4375,4380,4375,5742
20230628,090000,38080870,4355,4380,4380,4355,8707