KissMeData/045390/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191700,4506458810,3610,3610,3610,3610,28427
20230628,191600,4506458810,3610,3610,3610,3610,0
20230628,191500,4506458810,3610,3610,3610,3610,0
20230628,191400,4506458810,3610,3610,3610,3610,0
20230628,191300,4506458810,3610,3610,3610,3610,0
20230628,191200,4506458810,3610,3610,3610,3610,0
20230628,191100,4506458810,3610,3610,3610,3610,0
20230628,191000,4506458810,3610,3610,3610,3610,0
20230628,190900,4506458810,3610,3610,3610,3610,0
20230628,190800,4506458810,3610,3610,3610,3610,0
20230628,190700,4506458810,3610,3610,3610,3610,0
20230628,190600,4506458810,3610,3610,3610,3610,0
20230628,190500,4506458810,3610,3610,3610,3610,0
20230628,190400,4506458810,3610,3610,3610,3610,0
20230628,190300,4506458810,3610,3610,3610,3610,0
20230628,190200,4506458810,3610,3610,3610,3610,0
20230628,190100,4506458810,3610,3610,3610,3610,0
20230628,190000,4506458810,3610,3610,3610,3610,0
20230628,185900,4506458810,3610,3610,3610,3610,0
20230628,185800,4506458810,3610,3610,3610,3610,0
20230628,185700,4506458810,3610,3610,3610,3610,0
20230628,185600,4506458810,3610,3610,3610,3610,0
20230628,185500,4506458810,3610,3610,3610,3610,0
20230628,185400,4506458810,3610,3610,3610,3610,0
20230628,185300,4506458810,3610,3610,3610,3610,0
20230628,185200,4506458810,3610,3610,3610,3610,0
20230628,185100,4506458810,3610,3610,3610,3610,0
20230628,185000,4506458810,3610,3610,3610,3610,0
20230628,184900,4506458810,3610,3610,3610,3610,0
20230628,184800,4506458810,3610,3610,3610,3610,0
20230628,184700,4506458810,3610,3610,3610,3610,28427
20230628,184600,4506458810,3610,3610,3610,3610,0
20230628,184500,4506458810,3610,3610,3610,3610,0
20230628,184400,4506458810,3610,3610,3610,3610,0
20230628,184300,4506458810,3610,3610,3610,3610,0
20230628,184200,4506458810,3610,3610,3610,3610,0
20230628,184100,4506458810,3610,3610,3610,3610,0
20230628,184000,4506458810,3610,3610,3610,3610,0
20230628,183900,4506458810,3610,3610,3610,3610,0
20230628,183800,4506458810,3610,3610,3610,3610,0
20230628,183700,4506458810,3610,3610,3610,3610,0
20230628,183600,4506458810,3610,3610,3610,3610,0
20230628,183500,4506458810,3610,3610,3610,3610,0
20230628,183400,4506458810,3610,3610,3610,3610,0
20230628,183300,4506458810,3610,3610,3610,3610,0
20230628,183200,4506458810,3610,3610,3610,3610,0
20230628,183100,4506458810,3610,3610,3610,3610,0
20230628,183000,4506458810,3610,3610,3610,3610,0
20230628,182900,4506458810,3610,3610,3610,3610,0
20230628,182800,4506458810,3610,3610,3610,3610,0
20230628,182700,4506458810,3610,3610,3610,3610,0
20230628,182600,4506458810,3610,3610,3610,3610,0
20230628,182500,4506458810,3610,3610,3610,3610,0
20230628,182400,4506458810,3610,3610,3610,3610,0
20230628,182300,4506458810,3610,3610,3610,3610,0
20230628,182200,4506458810,3610,3610,3610,3610,0
20230628,182100,4506458810,3610,3610,3610,3610,0
20230628,182000,4506458810,3610,3610,3610,3610,0
20230628,181900,4506458810,3610,3610,3610,3610,0
20230628,181800,4506458810,3610,3610,3610,3610,0
20230628,181700,4506458810,3610,3610,3610,3610,28427
20230628,181600,4506458810,3610,3610,3610,3610,0
20230628,181500,4506458810,3610,3610,3610,3610,0
20230628,181400,4506458810,3610,3610,3610,3610,0
20230628,181300,4506458810,3610,3610,3610,3610,0
20230628,181200,4506458810,3610,3610,3610,3610,0
20230628,181100,4506458810,3610,3610,3610,3610,0
20230628,181000,4506458810,3610,3610,3610,3610,0
20230628,180900,4506458810,3610,3610,3610,3610,0
20230628,180800,4506458810,3610,3610,3610,3610,0
20230628,180700,4506458810,3610,3610,3610,3610,0
20230628,180600,4506458810,3610,3610,3610,3610,0
20230628,180500,4506458810,3610,3610,3610,3610,0
20230628,180400,4506458810,3610,3610,3610,3610,0
20230628,180300,4506458810,3610,3610,3610,3610,0
20230628,180200,4506458810,3610,3610,3610,3610,0
20230628,180100,4506458810,3610,3610,3610,3610,0
20230628,180000,4506458810,3610,3610,3610,3610,0
20230628,175900,4506458810,3610,3610,3610,3610,0
20230628,175800,4506458810,3610,3610,3610,3610,0
20230628,175700,4506458810,3610,3610,3610,3610,0
20230628,175600,4506458810,3610,3610,3610,3610,0
20230628,175500,4506458810,3610,3610,3610,3610,0
20230628,175400,4506458810,3610,3610,3610,3610,0
20230628,175300,4506458810,3610,3610,3610,3610,0
20230628,175200,4506458810,3610,3610,3610,3610,0
20230628,175100,4506458810,3610,3610,3610,3610,0
20230628,175000,4506458810,3610,3610,3610,3610,0
20230628,174900,4506458810,3610,3610,3610,3610,0
20230628,174800,4506458810,3610,3610,3610,3610,0
20230628,174700,4506458810,3610,3610,3610,3610,28427
20230628,174600,4506458810,3610,3610,3610,3610,0
20230628,174500,4506458810,3610,3610,3610,3610,0
20230628,174400,4506458810,3610,3610,3610,3610,0
20230628,174300,4506458810,3610,3610,3610,3610,0
20230628,174200,4506458810,3610,3610,3610,3610,0
20230628,174100,4506458810,3610,3610,3610,3610,0
20230628,174000,4506458810,3610,3610,3610,3610,0
20230628,173900,4506458810,3610,3610,3610,3610,0
20230628,173800,4506458810,3610,3610,3610,3610,0
20230628,173700,4506458810,3610,3610,3610,3610,0
20230628,173600,4506458810,3610,3610,3610,3610,0
20230628,173500,4506458810,3610,3610,3610,3610,0
20230628,173400,4506458810,3610,3610,3610,3610,0
20230628,173300,4506458810,3610,3610,3610,3610,0
20230628,173200,4506458810,3610,3610,3610,3610,0
20230628,173100,4506458810,3610,3610,3610,3610,0
20230628,173000,4506458810,3610,3610,3610,3610,0
20230628,172900,4506458810,3610,3610,3610,3610,0
20230628,172800,4506458810,3610,3610,3610,3610,0
20230628,172700,4506458810,3610,3610,3610,3610,0
20230628,172600,4506458810,3610,3610,3610,3610,0
20230628,172500,4506458810,3610,3610,3610,3610,0
20230628,172400,4506458810,3610,3610,3610,3610,0
20230628,172300,4506458810,3610,3610,3610,3610,0
20230628,172200,4506458810,3610,3610,3610,3610,0
20230628,172100,4506458810,3610,3610,3610,3610,0
20230628,172000,4506458810,3610,3610,3610,3610,0
20230628,171900,4506458810,3610,3610,3610,3610,0
20230628,171800,4506458810,3610,3610,3610,3610,0
20230628,171700,4506458810,3610,3610,3610,3610,28427
20230628,171600,4506458810,3610,3610,3610,3610,0
20230628,171500,4506458810,3610,3610,3610,3610,0
20230628,171400,4506458810,3610,3610,3610,3610,0
20230628,171300,4506458810,3610,3610,3610,3610,0
20230628,171200,4506458810,3610,3610,3610,3610,0
20230628,171100,4506458810,3610,3610,3610,3610,0
20230628,171000,4506458810,3610,3610,3610,3610,0
20230628,170900,4506458810,3610,3610,3610,3610,0
20230628,170800,4506458810,3610,3610,3610,3610,0
20230628,170700,4506458810,3610,3610,3610,3610,0
20230628,170600,4506458810,3610,3610,3610,3610,0
20230628,170500,4506458810,3610,3610,3610,3610,0
20230628,170400,4506458810,3610,3610,3610,3610,0
20230628,170300,4506458810,3610,3610,3610,3610,0
20230628,170200,4506458810,3610,3610,3610,3610,0
20230628,170100,4506458810,3610,3610,3610,3610,0
20230628,170000,4506458810,3610,3610,3610,3610,0
20230628,165900,4506458810,3610,3610,3610,3610,0
20230628,165800,4506458810,3610,3610,3610,3610,0
20230628,165700,4506458810,3610,3610,3610,3610,0
20230628,165600,4506458810,3610,3610,3610,3610,0
20230628,165500,4506458810,3610,3610,3610,3610,0
20230628,165400,4506458810,3610,3610,3610,3610,0
20230628,165300,4506458810,3610,3610,3610,3610,0
20230628,165200,4506458810,3610,3610,3610,3610,0
20230628,165100,4506458810,3610,3610,3610,3610,0
20230628,165000,4506458810,3610,3610,3610,3610,0
20230628,164900,4506458810,3610,3610,3610,3610,0
20230628,164800,4506458810,3610,3610,3610,3610,0
20230628,164700,4506458810,3610,3610,3610,3610,28427
20230628,164600,4506458810,3610,3610,3610,3610,0
20230628,164500,4506458810,3610,3610,3610,3610,0
20230628,164400,4506458810,3610,3610,3610,3610,0
20230628,164300,4506458810,3610,3610,3610,3610,0
20230628,164200,4506458810,3610,3610,3610,3610,0
20230628,164100,4506458810,3610,3610,3610,3610,0
20230628,164000,4506458810,3610,3610,3610,3610,0
20230628,163900,4506458810,3610,3610,3610,3610,0
20230628,163800,4506458810,3610,3610,3610,3610,0
20230628,163700,4506458810,3610,3610,3610,3610,0
20230628,163600,4506458810,3610,3610,3610,3610,0
20230628,163500,4506458810,3610,3610,3610,3610,0
20230628,163400,4506458810,3610,3610,3610,3610,0
20230628,163300,4506458810,3610,3610,3610,3610,0
20230628,163200,4506458810,3610,3610,3610,3610,0
20230628,163100,4506458810,3610,3610,3610,3610,0
20230628,163000,4506458810,3610,3610,3610,3610,0
20230628,162900,4506458810,3610,3610,3610,3610,0
20230628,162800,4506458810,3610,3610,3610,3610,0
20230628,162700,4506458810,3610,3610,3610,3610,0
20230628,162600,4506458810,3610,3610,3610,3610,0
20230628,162500,4506458810,3610,3610,3610,3610,0
20230628,162400,4506458810,3610,3610,3610,3610,0
20230628,162300,4506458810,3610,3610,3610,3610,0
20230628,162200,4506458810,3610,3610,3610,3610,0
20230628,162100,4506458810,3610,3610,3610,3610,0
20230628,162000,4506458810,3610,3610,3610,3610,0
20230628,161900,4506458810,3610,3610,3610,3610,0
20230628,161800,4506458810,3610,3610,3610,3610,0
20230628,161700,4506458810,3610,3610,3610,3610,28427
20230628,161600,4506458810,3610,3610,3610,3610,0
20230628,161500,4506458810,3610,3610,3610,3610,0
20230628,161400,4506458810,3610,3610,3610,3610,0
20230628,161300,4506458810,3610,3610,3610,3610,0
20230628,161200,4506458810,3610,3610,3610,3610,0
20230628,161100,4506458810,3610,3610,3610,3610,0
20230628,161000,4506458810,3610,3610,3610,3610,0
20230628,160900,4506458810,3610,3610,3610,3610,0
20230628,160800,4506458810,3610,3610,3610,3610,0
20230628,160700,4506458810,3610,3610,3610,3610,0
20230628,160600,4506458810,3610,3610,3610,3610,0
20230628,160500,4506458810,3610,3610,3610,3610,0
20230628,160400,4506458810,3610,3610,3610,3610,0
20230628,160300,4506458810,3610,3610,3610,3610,0
20230628,160200,4506458810,3610,3610,3610,3610,0
20230628,160100,4506458810,3610,3610,3610,3610,0
20230628,160000,4506458810,3610,3610,3610,3610,0
20230628,155900,4506458810,3610,3610,3610,3610,0
20230628,155800,4506458810,3610,3610,3610,3610,0
20230628,155700,4506458810,3610,3610,3610,3610,0
20230628,155600,4506458810,3610,3610,3610,3610,0
20230628,155500,4506458810,3610,3610,3610,3610,0
20230628,155400,4506458810,3610,3610,3610,3610,0
20230628,155300,4506458810,3610,3610,3610,3610,0
20230628,155200,4506458810,3610,3610,3610,3610,0
20230628,155100,4506458810,3610,3610,3610,3610,0
20230628,155000,4506458810,3610,3610,3610,3610,0
20230628,154900,4506458810,3610,3610,3610,3610,0
20230628,154800,4506458810,3610,3610,3610,3610,0
20230628,154700,4506458810,3610,3610,3610,3610,28427
20230628,154600,4506458810,3610,3610,3610,3610,0
20230628,154500,4506458810,3610,3610,3610,3610,0
20230628,154400,4506458810,3610,3610,3610,3610,0
20230628,154300,4506458810,3610,3610,3610,3610,0
20230628,154200,4506458810,3610,3610,3610,3610,0
20230628,154100,4506458810,3610,3610,3610,3610,0
20230628,154000,4506458810,3610,3610,3610,3610,0
20230628,153900,4506458810,3610,3610,3610,3610,0
20230628,153800,4506458810,3610,3610,3610,3610,0
20230628,153700,4506458810,3610,3610,3610,3610,0
20230628,153600,4506458810,3610,3610,3610,3610,0
20230628,153500,4506458810,3610,3610,3610,3610,0
20230628,153400,4506458810,3610,3610,3610,3610,0
20230628,153300,4506458810,3610,3610,3610,3610,0
20230628,153200,4506458810,3610,3610,3610,3610,0
20230628,153100,4506458810,3610,3610,3610,3610,0
20230628,153000,4506458810,3610,3610,3610,3610,28427
20230628,152900,4403837340,3610,3610,3610,3610,0
20230628,152800,4403837340,3610,3610,3610,3610,0
20230628,152700,4403837340,3610,3610,3610,3610,0
20230628,152600,4403837340,3610,3610,3610,3610,0
20230628,152500,4403837340,3610,3610,3610,3610,0
20230628,152400,4403837340,3610,3610,3610,3610,0
20230628,152300,4403837340,3610,3610,3610,3610,0
20230628,152200,4403837340,3610,3610,3610,3610,0
20230628,152100,4403837340,3610,3610,3610,3610,0
20230628,152000,4403837340,3610,3610,3610,3610,0
20230628,151900,4403837340,3610,3615,3615,3610,9050
20230628,151800,4371164380,3615,3615,3625,3610,6609
20230628,151700,4347267120,3615,3610,3615,3610,2038
20230628,151600,4339903080,3610,3615,3615,3610,2806
20230628,151500,4329773250,3610,3615,3620,3610,13138
20230628,151400,4282329540,3615,3615,3620,3615,1169
20230628,151300,4278103505,3615,3615,3620,3615,3922
20230628,151200,4263912895,3620,3615,3620,3615,1491
20230628,151100,4258521140,3615,3615,3620,3615,817
20230628,151000,4255566300,3615,3620,3625,3615,1349
20230628,150900,4250686180,3620,3615,3625,3615,174
20230628,150800,4250056790,3615,3625,3625,3615,1418
20230628,150700,4244923030,3630,3615,3630,3615,1550
20230628,150600,4239318715,3625,3625,3625,3610,2035
20230628,150500,4231969490,3625,3615,3635,3610,5337
20230628,150400,4212619370,3620,3615,3620,3615,72
20230628,150300,4212358985,3620,3615,3620,3615,666
20230628,150200,4209948105,3615,3625,3625,3610,386
20230628,150100,4208554450,3610,3610,3620,3610,1191
20230628,150000,4204252385,3615,3615,3615,3610,1735
20230628,145900,4197986660,3610,3615,3615,3610,1384
20230628,145800,4192986285,3615,3620,3620,3615,4590
20230628,145700,4176393415,3620,3620,3620,3615,4935
20230628,145600,4158551170,3620,3620,3620,3615,1093
20230628,145500,4154598245,3620,3620,3625,3620,4163
20230628,145400,4139527905,3625,3625,3625,3625,631
20230628,145300,4137240530,3625,3630,3630,3625,2225
20230628,145200,4129174900,3625,3625,3630,3625,7270
20230628,145100,4102784855,3625,3630,3630,3625,3122
20230628,145000,4091454335,3625,3625,3625,3620,619
20230628,144900,4089211210,3625,3625,3625,3620,1443
20230628,144800,4083982485,3625,3620,3625,3620,314
20230628,144700,4082845800,3620,3620,3620,3620,1
20230628,144600,4082842180,3615,3615,3615,3615,4177
20230628,144500,4067742325,3615,3615,3615,3615,2179
20230628,144400,4059865240,3615,3620,3620,3615,542
20230628,144300,4057904730,3620,3620,3620,3615,731
20230628,144200,4055258590,3615,3615,3615,3615,162
20230628,144100,4054672960,3620,3615,3620,3615,57
20230628,144000,4054466795,3610,3605,3610,3605,7911
20230628,143900,4025912840,3610,3610,3610,3610,250
20230628,143800,4025010340,3610,3610,3610,3610,32
20230628,143700,4024894820,3610,3610,3610,3605,994
20230628,143600,4021311385,3610,3610,3610,3605,2150
20230628,143500,4013557585,3610,3610,3610,3605,1473
20230628,143400,4008246555,3610,3610,3610,3610,36
20230628,143300,4008116595,3610,3610,3615,3605,3544
20230628,143200,3995322915,3615,3610,3615,3610,3494
20230628,143100,3982709455,3610,3610,3610,3610,308
20230628,143000,3981597575,3615,3610,3615,3610,1615
20230628,142900,3975767285,3610,3610,3615,3610,6151
20230628,142800,3953562165,3610,3610,3615,3610,148
20230628,142700,3953027735,3610,3625,3625,3610,11330
20230628,142600,3912094390,3615,3620,3625,3615,335
20230628,142500,3910882620,3620,3620,3625,3620,114
20230628,142400,3910469405,3625,3625,3625,3625,40
20230628,142300,3910324405,3625,3620,3625,3615,386
20230628,142200,3908927455,3620,3620,3620,3620,872
20230628,142100,3905770815,3620,3625,3625,3620,3561
20230628,142000,3892877155,3630,3630,3630,3630,54
20230628,141900,3892681135,3630,3625,3630,3625,1929
20230628,141800,3885688380,3625,3635,3635,3625,1426
20230628,141700,3880517470,3635,3630,3635,3630,506
20230628,141600,3878680685,3635,3635,3635,3635,3000
20230628,141500,3867775685,3635,3630,3635,3630,613
20230628,141400,3865549070,3630,3625,3630,3625,900
20230628,141300,3862283815,3625,3620,3625,3620,924
20230628,141200,3858935935,3620,3625,3625,3620,323
20230628,141100,3857765870,3625,3625,3625,3625,1
20230628,141000,3857762245,3620,3620,3620,3620,103
20230628,140900,3857389385,3625,3620,3625,3620,390
20230628,140800,3855977580,3620,3625,3625,3620,332
20230628,140700,3854775330,3625,3620,3625,3620,205
20230628,140600,3854033205,3625,3620,3625,3620,23
20230628,140500,3853949895,3625,3625,3625,3625,0
20230628,140400,3853949895,3625,3625,3625,3620,55
20230628,140300,3853750525,3625,3625,3625,3625,0
20230628,140200,3853750525,3625,3620,3625,3615,903
20230628,140100,3850485895,3625,3620,3625,3620,1017
20230628,140000,3846804285,3620,3620,3620,3620,547
20230628,135900,3844824145,3615,3620,3620,3615,2517
20230628,135800,3835721280,3625,3620,3625,3615,1361
20230628,135700,3830796095,3620,3620,3620,3620,1997
20230628,135600,3823566955,3620,3610,3620,3610,2770
20230628,135500,3813556510,3615,3610,3615,3610,179
20230628,135400,3812910315,3615,3610,3615,3610,2399
20230628,135300,3804249920,3610,3615,3615,3610,2889
20230628,135200,3793820625,3610,3615,3615,3610,266
20230628,135100,3792859735,3610,3615,3615,3610,405
20230628,135000,3791397680,3615,3615,3615,3615,140
20230628,134900,3790891580,3615,3615,3615,3615,1303
20230628,134800,3786181235,3615,3610,3615,3610,201
20230628,134700,3785455120,3615,3615,3615,3610,602
20230628,134600,3783281640,3615,3615,3615,3615,110
20230628,134500,3782883990,3615,3615,3615,3610,113
20230628,134400,3782475995,3610,3615,3615,3610,501
20230628,134300,3780667380,3615,3610,3615,3610,459
20230628,134200,3779008725,3610,3615,3615,3610,826
20230628,134100,3776025235,3615,3610,3615,3610,2435
20230628,134000,3767234830,3615,3620,3620,3610,3257
20230628,133900,3755463205,3615,3615,3620,3615,1109
20230628,133800,3751450870,3620,3610,3620,3610,491
20230628,133700,3749676150,3615,3615,3620,3610,2754
20230628,133600,3739719235,3610,3610,3615,3605,778
20230628,133500,3736910325,3605,3605,3615,3605,288
20230628,133400,3735871525,3615,3625,3625,3600,13976
20230628,133300,3685462190,3610,3620,3625,3605,10987
20230628,133200,3645800580,3620,3620,3620,3620,1851
20230628,133100,3639099960,3625,3615,3625,3615,909
20230628,133000,3635810755,3620,3625,3630,3620,14198
20230628,132900,3584387645,3625,3630,3635,3625,9677
20230628,132800,3549268750,3635,3635,3635,3630,535
20230628,132700,3547325390,3635,3635,3635,3635,1
20230628,132600,3547321755,3635,3635,3635,3635,1968
20230628,132500,3540168075,3640,3640,3640,3635,273
20230628,132400,3539174855,3640,3635,3640,3635,3016
20230628,132300,3528211670,3635,3640,3640,3635,938
20230628,132200,3524799005,3640,3635,3640,3635,1203
20230628,132100,3520426085,3635,3635,3635,3635,1101
20230628,132000,3516423950,3635,3635,3635,3635,1978
20230628,131900,3509233920,3640,3640,3640,3635,5840
20230628,131800,3488005195,3640,3640,3645,3640,8112
20230628,131700,3458476145,3640,3645,3645,3640,5996
20230628,131600,3436647070,3645,3645,3650,3645,2132
20230628,131500,3428875830,3640,3640,3645,3640,3637
20230628,131400,3415636900,3645,3645,3660,3645,2420
20230628,131300,3406808265,3645,3650,3650,3640,2323
20230628,131200,3398341595,3650,3650,3650,3640,10663
20230628,131100,3359452370,3650,3650,3650,3650,6269
20230628,131000,3336570520,3655,3660,3665,3650,46563
20230628,130900,3166188120,3660,3660,3660,3660,1107
20230628,130800,3162136500,3660,3660,3665,3660,2551
20230628,130700,3152799835,3665,3665,3665,3660,2100
20230628,130600,3145109080,3665,3665,3665,3665,2291
20230628,130500,3136712565,3665,3665,3665,3660,3052
20230628,130400,3125540055,3660,3665,3665,3660,18070
20230628,130300,3059324430,3670,3670,3670,3665,1067
20230628,130200,3055413485,3665,3665,3665,3665,200
20230628,130100,3054680485,3665,3665,3670,3665,952
20230628,130000,3051191270,3670,3670,3670,3665,57
20230628,125900,3050982085,3670,3670,3670,3670,200
20230628,125800,3050248085,3670,3670,3670,3670,152
20230628,125700,3049690245,3670,3670,3670,3670,1426
20230628,125600,3044456825,3665,3670,3670,3665,236
20230628,125500,3043591865,3670,3670,3670,3670,256
20230628,125400,3042652345,3670,3670,3670,3670,2001
20230628,125300,3035308675,3670,3670,3670,3670,50
20230628,125200,3035125175,3670,3670,3670,3670,501
20230628,125100,3033286505,3670,3670,3670,3670,1374
20230628,125000,3028243925,3670,3670,3670,3670,25
20230628,124900,3028152175,3670,3670,3670,3670,507
20230628,124800,3026291485,3670,3675,3675,3670,7
20230628,124700,3026265765,3665,3675,3675,3665,252
20230628,124600,3025341280,3675,3665,3675,3665,1061
20230628,124500,3021447910,3665,3665,3665,3665,200
20230628,124400,3020714910,3670,3670,3670,3665,3938
20230628,124300,3006277585,3665,3670,3675,3665,2011
20230628,124200,2998899010,3670,3670,3675,3670,2111
20230628,124100,2991151635,3670,3675,3675,3670,109
20230628,124000,2990751595,3670,3675,3675,3670,312
20230628,123900,2989606525,3675,3665,3675,3665,682
20230628,123800,2987104855,3665,3675,3675,3665,3252
20230628,123700,2975172905,3675,3675,3675,3675,100
20230628,123600,2974805405,3680,3670,3680,3670,495
20230628,123500,2972985805,3670,3675,3675,3670,3487
20230628,123400,2960188460,3670,3670,3670,3670,5247
20230628,123300,2940931970,3670,3680,3680,3670,364
20230628,123200,2939595410,3680,3670,3680,3670,332
20230628,123100,2938376650,3670,3680,3680,3670,202
20230628,123000,2937634680,3680,3680,3680,3680,1
20230628,122900,2937631000,3680,3675,3680,3675,755
20230628,122800,2934855005,3680,3675,3680,3675,71
20230628,122700,2934593735,3675,3675,3675,3675,779
20230628,122600,2931730910,3675,3675,3675,3675,8
20230628,122500,2931701510,3670,3670,3680,3670,213
20230628,122400,2930917790,3680,3680,3680,3675,4
20230628,122300,2930903075,3670,3675,3675,3670,6282
20230628,122200,2907839505,3675,3680,3680,3675,100
20230628,122100,2907471615,3685,3680,3685,3680,1796
20230628,122000,2900857310,3685,3690,3690,3680,333
20230628,121900,2899629185,3690,3685,3690,3685,402
20230628,121800,2898146470,3680,3685,3685,3680,1358
20230628,121700,2893143725,3685,3685,3685,3685,137
20230628,121600,2892638880,3685,3675,3685,3675,72
20230628,121500,2892374260,3675,3685,3685,3675,773
20230628,121400,2889533465,3675,3680,3680,3675,2634
20230628,121300,2879853465,3675,3680,3685,3675,1324
20230628,121200,2874987635,3675,3685,3685,3675,814
20230628,121100,2871995605,3680,3680,3680,3680,2000
20230628,121000,2864635605,3685,3685,3685,3685,114
20230628,120900,2864215515,3685,3685,3690,3675,7592
20230628,120800,2836258960,3685,3685,3690,3685,5186
20230628,120700,2817148540,3685,3690,3690,3685,1042
20230628,120600,2813308720,3690,3690,3690,3690,7
20230628,120500,2813282890,3690,3685,3690,3685,5065
20230628,120400,2794596305,3690,3690,3695,3690,241
20230628,120300,2793706905,3685,3690,3690,3685,2148
20230628,120200,2785781460,3685,3690,3690,3685,436
20230628,120100,2784172775,3690,3685,3690,3685,804
20230628,120000,2781207035,3685,3690,3690,3685,157
20230628,115900,2780628255,3690,3690,3690,3690,300
20230628,115800,2779521255,3690,3690,3695,3690,269
20230628,115700,2778528640,3690,3685,3695,3685,682
20230628,115600,2776014535,3690,3685,3690,3685,875
20230628,115500,2772785835,3685,3690,3695,3685,1170
20230628,115400,2768469370,3690,3690,3695,3690,3132
20230628,115300,2756912280,3690,3695,3695,3690,872
20230628,115200,2753690250,3695,3695,3700,3695,104
20230628,115100,2753305640,3695,3700,3700,3695,542
20230628,115000,2751302555,3700,3695,3700,3690,5515
20230628,114900,2730944110,3695,3695,3695,3695,3
20230628,114800,2730933025,3695,3695,3695,3695,15
20230628,114700,2730877600,3695,3705,3705,3690,4091
20230628,114600,2715748625,3700,3690,3705,3690,31781
20230628,114500,2598183280,3690,3690,3695,3690,200
20230628,114400,2597445080,3690,3695,3695,3690,230
20230628,114300,2596595910,3695,3690,3695,3690,1042
20230628,114200,2592748180,3685,3695,3695,3685,1173
20230628,114100,2588418795,3690,3690,3695,3690,7067
20230628,114000,2562333930,3685,3685,3690,3680,838
20230628,113900,2559247385,3690,3685,3690,3685,781
20230628,113800,2556369040,3685,3685,3685,3685,781
20230628,113700,2553491055,3685,3690,3690,3685,1033
20230628,113600,2549684125,3685,3690,3690,3685,1752
20230628,113500,2543220400,3690,3690,3690,3690,1237
20230628,113400,2538655870,3685,3685,3690,3685,1944
20230628,113300,2531492155,3690,3680,3690,3680,2493
20230628,113200,2522302900,3680,3675,3680,3675,969
20230628,113100,2518741005,3675,3670,3675,3670,1199
20230628,113000,2514340425,3670,3665,3670,3665,1399
20230628,112900,2509207265,3665,3665,3665,3665,5839
20230628,112800,2487807330,3665,3665,3665,3665,2051
20230628,112700,2480290415,3665,3670,3670,3665,8099
20230628,112600,2450607565,3670,3665,3670,3665,6
20230628,112500,2450585570,3670,3660,3670,3660,3891
20230628,112400,2436326820,3665,3670,3670,3660,513
20230628,112300,2434447150,3670,3665,3670,3665,720
20230628,112200,2431808345,3670,3665,3670,3665,1294
20230628,112100,2427062615,3670,3670,3670,3665,255
20230628,112000,2426127680,3670,3665,3670,3665,990
20230628,111900,2422499320,3665,3665,3665,3665,358
20230628,111800,2421187250,3665,3665,3670,3660,3365
20230628,111700,2408855730,3665,3665,3675,3665,1121
20230628,111600,2404747255,3670,3670,3670,3665,5541
20230628,111500,2384419785,3675,3675,3675,3675,0
20230628,111400,2384419785,3675,3670,3675,3670,61
20230628,111300,2384195615,3675,3675,3675,3670,825
20230628,111200,2381167855,3665,3675,3675,3665,1104
20230628,111100,2377118720,3670,3670,3675,3670,54
20230628,111000,2376920535,3670,3670,3670,3670,82
20230628,110900,2376619595,3670,3675,3675,3670,2522
20230628,110800,2367363340,3670,3670,3670,3665,6532
20230628,110700,2343394320,3670,3670,3670,3670,711
20230628,110600,2340784950,3670,3665,3670,3665,615
20230628,110500,2338530960,3665,3665,3670,3665,752
20230628,110400,2335774870,3670,3665,3670,3665,1502
20230628,110300,2330270030,3665,3665,3665,3665,581
20230628,110200,2328140665,3670,3665,3670,3665,103
20230628,110100,2327762675,3665,3670,3670,3665,5601
20230628,110000,2307234500,3665,3670,3670,3665,3715
20230628,105900,2293610045,3675,3670,3675,3670,405
20230628,105800,2292123690,3670,3665,3675,3665,5
20230628,105700,2292105350,3665,3670,3675,3665,12919
20230628,105600,2244686805,3670,3670,3670,3670,3755
20230628,105500,2230905955,3670,3665,3675,3665,1355
20230628,105400,2225934810,3665,3680,3680,3665,4620
20230628,105300,2208983035,3675,3680,3680,3675,1199
20230628,105200,2204576700,3670,3675,3680,3670,2805
20230628,105100,2194270045,3675,3675,3680,3675,5819
20230628,105000,2172882710,3675,3675,3675,3675,661
20230628,104900,2170453535,3680,3685,3685,3670,1502
20230628,104800,2164935520,3675,3680,3680,3675,1787
20230628,104700,2158363105,3680,3680,3680,3680,656
20230628,104600,2155949025,3675,3680,3680,3675,542
20230628,104500,2153957165,3685,3680,3685,3675,4125
20230628,104400,2138792165,3675,3685,3685,3675,1573
20230628,104300,2133005760,3680,3680,3680,3680,1165
20230628,104200,2128718560,3690,3690,3690,3675,10418
20230628,104100,2090368840,3695,3690,3695,3690,1344
20230628,104000,2085402860,3690,3685,3690,3685,2833
20230628,103900,2074955925,3685,3690,3690,3685,1112
20230628,103800,2070857545,3690,3695,3695,3690,6592
20230628,103700,2046523960,3695,3695,3700,3695,4284
20230628,103600,2030678840,3695,3700,3700,3695,1824
20230628,103500,2023937795,3700,3700,3700,3700,1008
20230628,103400,2020208195,3700,3700,3705,3695,1690
20230628,103300,2013955640,3700,3700,3705,3700,780
20230628,103200,2011069635,3700,3700,3700,3700,849
20230628,103100,2007928335,3695,3695,3700,3695,2914
20230628,103000,1997148365,3690,3695,3700,3690,2667
20230628,102900,1987296235,3700,3695,3700,3695,3709
20230628,102800,1973581635,3700,3700,3700,3695,2815
20230628,102700,1963169275,3700,3695,3700,3695,5839
20230628,102600,1941565895,3695,3695,3700,3695,2118
20230628,102500,1933738060,3695,3690,3700,3690,5419
20230628,102400,1913712360,3690,3675,3690,3675,6591
20230628,102300,1889415565,3675,3670,3675,3670,5045
20230628,102200,1870876855,3670,3675,3675,3670,8825
20230628,102100,1838452985,3675,3675,3680,3675,4210
20230628,102000,1822963310,3680,3680,3680,3680,858
20230628,101900,1819805870,3680,3680,3680,3680,1735
20230628,101800,1813421070,3680,3680,3685,3680,9466
20230628,101700,1778586085,3680,3685,3690,3680,1591
20230628,101600,1772721550,3685,3685,3685,3685,1087
20230628,101500,1768715955,3685,3680,3685,3680,1186
20230628,101400,1764345550,3685,3685,3685,3680,4161
20230628,101300,1749013905,3690,3685,3690,3685,3734
20230628,101200,1735253920,3685,3690,3690,3685,463
20230628,101100,1733545500,3695,3685,3695,3685,50
20230628,101000,1733360770,3685,3690,3690,3685,1260
20230628,100900,1728715610,3695,3690,3695,3685,764
20230628,100800,1725896425,3685,3690,3690,3685,2514
20230628,100700,1716620235,3695,3695,3695,3695,575
20230628,100600,1714495610,3695,3695,3700,3695,1790
20230628,100500,1707881460,3690,3690,3695,3685,1594
20230628,100400,1702000845,3690,3685,3690,3685,1509
20230628,100300,1696440075,3685,3685,3690,3685,651
20230628,100200,1694040755,3685,3685,3685,3680,1191
20230628,100100,1689652150,3680,3680,3680,3675,10740
20230628,100000,1650146970,3675,3680,3685,3675,8399
20230628,095900,1619245390,3680,3690,3690,3680,2190
20230628,095800,1611180190,3690,3690,3690,3680,18928
20230628,095700,1541515210,3680,3685,3685,3680,2911
20230628,095600,1530788290,3690,3690,3690,3690,572
20230628,095500,1528677610,3685,3695,3695,3685,4851
20230628,095400,1510776695,3695,3695,3695,3690,3620
20230628,095300,1497408795,3695,3685,3695,3685,2758
20230628,095200,1487234405,3680,3685,3685,3680,4359
20230628,095100,1471190570,3680,3685,3685,3680,5859
20230628,095000,1449613275,3685,3695,3695,3685,11424
20230628,094900,1407470725,3695,3695,3695,3695,1350
20230628,094800,1402482475,3690,3700,3700,3690,3414
20230628,094700,1389862930,3695,3695,3695,3690,10905
20230628,094600,1349570325,3695,3695,3695,3695,919
20230628,094500,1346174620,3695,3690,3695,3690,3848
20230628,094400,1331963300,3690,3690,3695,3690,3529
20230628,094300,1318938235,3695,3690,3695,3685,8089
20230628,094200,1289087900,3685,3690,3695,3685,4319
20230628,094100,1273157615,3690,3695,3695,3685,6043
20230628,094000,1250847020,3695,3700,3705,3695,13158
20230628,093900,1202200385,3700,3690,3715,3690,45595
20230628,093800,1033400445,3690,3670,3690,3670,18855
20230628,093700,963946030,3675,3675,3680,3670,3980
20230628,093600,949319480,3675,3675,3675,3675,2502
20230628,093500,940124630,3670,3670,3675,3670,3303
20230628,093400,928002605,3665,3670,3670,3665,2368
20230628,093300,919323175,3670,3670,3670,3665,3732
20230628,093200,905627205,3665,3665,3670,3665,3138
20230628,093100,894118270,3665,3670,3670,3665,2579
20230628,093000,884662240,3665,3665,3670,3665,3974
20230628,092900,870097180,3670,3670,3670,3665,4693
20230628,092800,852893925,3670,3670,3670,3665,2819
20230628,092700,842555125,3670,3670,3675,3665,4455
20230628,092600,826205405,3670,3670,3670,3665,1653
20230628,092500,820138965,3670,3670,3675,3665,1799
20230628,092400,813537140,3675,3675,3675,3670,1822
20230628,092300,806848345,3670,3685,3685,3665,8250
20230628,092200,776506010,3685,3685,3690,3685,6673
20230628,092100,751911560,3680,3685,3685,3680,2769
20230628,092000,741717105,3685,3685,3690,3685,7855
20230628,091900,712762140,3685,3685,3700,3685,20343
20230628,091800,637653100,3675,3675,3680,3665,5893
20230628,091700,615989005,3665,3670,3675,3665,5608
20230628,091600,595406130,3675,3675,3680,3670,4762
20230628,091500,577904025,3675,3680,3680,3675,3507
20230628,091400,564999550,3680,3670,3680,3670,4822
20230628,091300,547284450,3670,3660,3670,3660,6750
20230628,091200,522543390,3660,3655,3670,3655,3797
20230628,091100,508624640,3655,3660,3670,3655,4364
20230628,091000,492652690,3660,3670,3670,3660,6528
20230628,090900,468718785,3670,3680,3680,3665,8622
20230628,090800,437057440,3675,3670,3680,3665,8841
20230628,090700,404562410,3665,3660,3665,3660,6437
20230628,090600,380981670,3660,3660,3665,3650,9404
20230628,090500,346605095,3660,3665,3670,3655,5874
20230628,090400,325087040,3665,3650,3665,3650,4232
20230628,090300,309611715,3655,3655,3665,3650,7610
20230628,090200,281787295,3650,3675,3675,3650,28013
20230628,090100,179133995,3675,3680,3685,3670,14042
20230628,090000,127483550,3675,3680,3680,3665,34646