KissMeData/344820/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204100,1535197900,46000,46000,46000,46000,546
20230628,204000,1535197900,46000,46000,46000,46000,0
20230628,203900,1535197900,46000,46000,46000,46000,0
20230628,203800,1535197900,46000,46000,46000,46000,0
20230628,203700,1535197900,46000,46000,46000,46000,0
20230628,203600,1535197900,46000,46000,46000,46000,0
20230628,203500,1535197900,46000,46000,46000,46000,0
20230628,203400,1535197900,46000,46000,46000,46000,0
20230628,203300,1535197900,46000,46000,46000,46000,0
20230628,203200,1535197900,46000,46000,46000,46000,0
20230628,203100,1535197900,46000,46000,46000,46000,0
20230628,203000,1535197900,46000,46000,46000,46000,0
20230628,202900,1535197900,46000,46000,46000,46000,0
20230628,202800,1535197900,46000,46000,46000,46000,0
20230628,202700,1535197900,46000,46000,46000,46000,0
20230628,202600,1535197900,46000,46000,46000,46000,0
20230628,202500,1535197900,46000,46000,46000,46000,0
20230628,202400,1535197900,46000,46000,46000,46000,0
20230628,202300,1535197900,46000,46000,46000,46000,0
20230628,202200,1535197900,46000,46000,46000,46000,0
20230628,202100,1535197900,46000,46000,46000,46000,0
20230628,202000,1535197900,46000,46000,46000,46000,0
20230628,201900,1535197900,46000,46000,46000,46000,0
20230628,201800,1535197900,46000,46000,46000,46000,0
20230628,201700,1535197900,46000,46000,46000,46000,0
20230628,201600,1535197900,46000,46000,46000,46000,0
20230628,201500,1535197900,46000,46000,46000,46000,0
20230628,201400,1535197900,46000,46000,46000,46000,0
20230628,201300,1535197900,46000,46000,46000,46000,0
20230628,201200,1535197900,46000,46000,46000,46000,0
20230628,201100,1535197900,46000,46000,46000,46000,546
20230628,201000,1535197900,46000,46000,46000,46000,0
20230628,200900,1535197900,46000,46000,46000,46000,0
20230628,200800,1535197900,46000,46000,46000,46000,0
20230628,200700,1535197900,46000,46000,46000,46000,0
20230628,200600,1535197900,46000,46000,46000,46000,0
20230628,200500,1535197900,46000,46000,46000,46000,0
20230628,200400,1535197900,46000,46000,46000,46000,0
20230628,200300,1535197900,46000,46000,46000,46000,0
20230628,200200,1535197900,46000,46000,46000,46000,0
20230628,200100,1535197900,46000,46000,46000,46000,0
20230628,200000,1535197900,46000,46000,46000,46000,0
20230628,195900,1535197900,46000,46000,46000,46000,0
20230628,195800,1535197900,46000,46000,46000,46000,0
20230628,195700,1535197900,46000,46000,46000,46000,0
20230628,195600,1535197900,46000,46000,46000,46000,0
20230628,195500,1535197900,46000,46000,46000,46000,0
20230628,195400,1535197900,46000,46000,46000,46000,0
20230628,195300,1535197900,46000,46000,46000,46000,0
20230628,195200,1535197900,46000,46000,46000,46000,0
20230628,195100,1535197900,46000,46000,46000,46000,0
20230628,195000,1535197900,46000,46000,46000,46000,0
20230628,194900,1535197900,46000,46000,46000,46000,0
20230628,194800,1535197900,46000,46000,46000,46000,0
20230628,194700,1535197900,46000,46000,46000,46000,0
20230628,194600,1535197900,46000,46000,46000,46000,0
20230628,194500,1535197900,46000,46000,46000,46000,0
20230628,194400,1535197900,46000,46000,46000,46000,0
20230628,194300,1535197900,46000,46000,46000,46000,0
20230628,194200,1535197900,46000,46000,46000,46000,0
20230628,194100,1535197900,46000,46000,46000,46000,546
20230628,194000,1535197900,46000,46000,46000,46000,0
20230628,193900,1535197900,46000,46000,46000,46000,0
20230628,193800,1535197900,46000,46000,46000,46000,0
20230628,193700,1535197900,46000,46000,46000,46000,0
20230628,193600,1535197900,46000,46000,46000,46000,0
20230628,193500,1535197900,46000,46000,46000,46000,0
20230628,193400,1535197900,46000,46000,46000,46000,0
20230628,193300,1535197900,46000,46000,46000,46000,0
20230628,193200,1535197900,46000,46000,46000,46000,0
20230628,193100,1535197900,46000,46000,46000,46000,0
20230628,193000,1535197900,46000,46000,46000,46000,0
20230628,192900,1535197900,46000,46000,46000,46000,0
20230628,192800,1535197900,46000,46000,46000,46000,0
20230628,192700,1535197900,46000,46000,46000,46000,0
20230628,192600,1535197900,46000,46000,46000,46000,0
20230628,192500,1535197900,46000,46000,46000,46000,0
20230628,192400,1535197900,46000,46000,46000,46000,0
20230628,192300,1535197900,46000,46000,46000,46000,0
20230628,192200,1535197900,46000,46000,46000,46000,0
20230628,192100,1535197900,46000,46000,46000,46000,0
20230628,192000,1535197900,46000,46000,46000,46000,0
20230628,191900,1535197900,46000,46000,46000,46000,0
20230628,191800,1535197900,46000,46000,46000,46000,0
20230628,191700,1535197900,46000,46000,46000,46000,0
20230628,191600,1535197900,46000,46000,46000,46000,0
20230628,191500,1535197900,46000,46000,46000,46000,0
20230628,191400,1535197900,46000,46000,46000,46000,0
20230628,191300,1535197900,46000,46000,46000,46000,0
20230628,191200,1535197900,46000,46000,46000,46000,0
20230628,191100,1535197900,46000,46000,46000,46000,546
20230628,191000,1535197900,46000,46000,46000,46000,0
20230628,190900,1535197900,46000,46000,46000,46000,0
20230628,190800,1535197900,46000,46000,46000,46000,0
20230628,190700,1535197900,46000,46000,46000,46000,0
20230628,190600,1535197900,46000,46000,46000,46000,0
20230628,190500,1535197900,46000,46000,46000,46000,0
20230628,190400,1535197900,46000,46000,46000,46000,0
20230628,190300,1535197900,46000,46000,46000,46000,0
20230628,190200,1535197900,46000,46000,46000,46000,0
20230628,190100,1535197900,46000,46000,46000,46000,0
20230628,190000,1535197900,46000,46000,46000,46000,0
20230628,185900,1535197900,46000,46000,46000,46000,0
20230628,185800,1535197900,46000,46000,46000,46000,0
20230628,185700,1535197900,46000,46000,46000,46000,0
20230628,185600,1535197900,46000,46000,46000,46000,0
20230628,185500,1535197900,46000,46000,46000,46000,0
20230628,185400,1535197900,46000,46000,46000,46000,0
20230628,185300,1535197900,46000,46000,46000,46000,0
20230628,185200,1535197900,46000,46000,46000,46000,0
20230628,185100,1535197900,46000,46000,46000,46000,0
20230628,185000,1535197900,46000,46000,46000,46000,0
20230628,184900,1535197900,46000,46000,46000,46000,0
20230628,184800,1535197900,46000,46000,46000,46000,0
20230628,184700,1535197900,46000,46000,46000,46000,0
20230628,184600,1535197900,46000,46000,46000,46000,0
20230628,184500,1535197900,46000,46000,46000,46000,0
20230628,184400,1535197900,46000,46000,46000,46000,0
20230628,184300,1535197900,46000,46000,46000,46000,0
20230628,184200,1535197900,46000,46000,46000,46000,0
20230628,184100,1535197900,46000,46000,46000,46000,546
20230628,184000,1535197900,46000,46000,46000,46000,0
20230628,183900,1535197900,46000,46000,46000,46000,0
20230628,183800,1535197900,46000,46000,46000,46000,0
20230628,183700,1535197900,46000,46000,46000,46000,0
20230628,183600,1535197900,46000,46000,46000,46000,0
20230628,183500,1535197900,46000,46000,46000,46000,0
20230628,183400,1535197900,46000,46000,46000,46000,0
20230628,183300,1535197900,46000,46000,46000,46000,0
20230628,183200,1535197900,46000,46000,46000,46000,0
20230628,183100,1535197900,46000,46000,46000,46000,0
20230628,183000,1535197900,46000,46000,46000,46000,0
20230628,182900,1535197900,46000,46000,46000,46000,0
20230628,182800,1535197900,46000,46000,46000,46000,0
20230628,182700,1535197900,46000,46000,46000,46000,0
20230628,182600,1535197900,46000,46000,46000,46000,0
20230628,182500,1535197900,46000,46000,46000,46000,0
20230628,182400,1535197900,46000,46000,46000,46000,0
20230628,182300,1535197900,46000,46000,46000,46000,0
20230628,182200,1535197900,46000,46000,46000,46000,0
20230628,182100,1535197900,46000,46000,46000,46000,0
20230628,182000,1535197900,46000,46000,46000,46000,0
20230628,181900,1535197900,46000,46000,46000,46000,0
20230628,181800,1535197900,46000,46000,46000,46000,0
20230628,181700,1535197900,46000,46000,46000,46000,0
20230628,181600,1535197900,46000,46000,46000,46000,0
20230628,181500,1535197900,46000,46000,46000,46000,0
20230628,181400,1535197900,46000,46000,46000,46000,0
20230628,181300,1535197900,46000,46000,46000,46000,0
20230628,181200,1535197900,46000,46000,46000,46000,0
20230628,181100,1535197900,46000,46000,46000,46000,546
20230628,181000,1535197900,46000,46000,46000,46000,0
20230628,180900,1535197900,46000,46000,46000,46000,0
20230628,180800,1535197900,46000,46000,46000,46000,0
20230628,180700,1535197900,46000,46000,46000,46000,0
20230628,180600,1535197900,46000,46000,46000,46000,0
20230628,180500,1535197900,46000,46000,46000,46000,0
20230628,180400,1535197900,46000,46000,46000,46000,0
20230628,180300,1535197900,46000,46000,46000,46000,0
20230628,180200,1535197900,46000,46000,46000,46000,0
20230628,180100,1535197900,46000,46000,46000,46000,0
20230628,180000,1535197900,46000,46000,46000,46000,0
20230628,175900,1535197900,46000,46000,46000,46000,0
20230628,175800,1535197900,46000,46000,46000,46000,0
20230628,175700,1535197900,46000,46000,46000,46000,0
20230628,175600,1535197900,46000,46000,46000,46000,0
20230628,175500,1535197900,46000,46000,46000,46000,0
20230628,175400,1535197900,46000,46000,46000,46000,0
20230628,175300,1535197900,46000,46000,46000,46000,0
20230628,175200,1535197900,46000,46000,46000,46000,0
20230628,175100,1535197900,46000,46000,46000,46000,0
20230628,175000,1535197900,46000,46000,46000,46000,0
20230628,174900,1535197900,46000,46000,46000,46000,0
20230628,174800,1535197900,46000,46000,46000,46000,0
20230628,174700,1535197900,46000,46000,46000,46000,0
20230628,174600,1535197900,46000,46000,46000,46000,0
20230628,174500,1535197900,46000,46000,46000,46000,0
20230628,174400,1535197900,46000,46000,46000,46000,0
20230628,174300,1535197900,46000,46000,46000,46000,0
20230628,174200,1535197900,46000,46000,46000,46000,0
20230628,174100,1535197900,46000,46000,46000,46000,546
20230628,174000,1535197900,46000,46000,46000,46000,0
20230628,173900,1535197900,46000,46000,46000,46000,0
20230628,173800,1535197900,46000,46000,46000,46000,0
20230628,173700,1535197900,46000,46000,46000,46000,0
20230628,173600,1535197900,46000,46000,46000,46000,0
20230628,173500,1535197900,46000,46000,46000,46000,0
20230628,173400,1535197900,46000,46000,46000,46000,0
20230628,173300,1535197900,46000,46000,46000,46000,0
20230628,173200,1535197900,46000,46000,46000,46000,0
20230628,173100,1535197900,46000,46000,46000,46000,0
20230628,173000,1535197900,46000,46000,46000,46000,0
20230628,172900,1535197900,46000,46000,46000,46000,0
20230628,172800,1535197900,46000,46000,46000,46000,0
20230628,172700,1535197900,46000,46000,46000,46000,0
20230628,172600,1535197900,46000,46000,46000,46000,0
20230628,172500,1535197900,46000,46000,46000,46000,0
20230628,172400,1535197900,46000,46000,46000,46000,0
20230628,172300,1535197900,46000,46000,46000,46000,0
20230628,172200,1535197900,46000,46000,46000,46000,0
20230628,172100,1535197900,46000,46000,46000,46000,0
20230628,172000,1535197900,46000,46000,46000,46000,0
20230628,171900,1535197900,46000,46000,46000,46000,0
20230628,171800,1535197900,46000,46000,46000,46000,0
20230628,171700,1535197900,46000,46000,46000,46000,0
20230628,171600,1535197900,46000,46000,46000,46000,0
20230628,171500,1535197900,46000,46000,46000,46000,0
20230628,171400,1535197900,46000,46000,46000,46000,0
20230628,171300,1535197900,46000,46000,46000,46000,0
20230628,171200,1535197900,46000,46000,46000,46000,0
20230628,171100,1535197900,46000,46000,46000,46000,546
20230628,171000,1535197900,46000,46000,46000,46000,0
20230628,170900,1535197900,46000,46000,46000,46000,0
20230628,170800,1535197900,46000,46000,46000,46000,0
20230628,170700,1535197900,46000,46000,46000,46000,0
20230628,170600,1535197900,46000,46000,46000,46000,0
20230628,170500,1535197900,46000,46000,46000,46000,0
20230628,170400,1535197900,46000,46000,46000,46000,0
20230628,170300,1535197900,46000,46000,46000,46000,0
20230628,170200,1535197900,46000,46000,46000,46000,0
20230628,170100,1535197900,46000,46000,46000,46000,0
20230628,170000,1535197900,46000,46000,46000,46000,0
20230628,165900,1535197900,46000,46000,46000,46000,0
20230628,165800,1535197900,46000,46000,46000,46000,0
20230628,165700,1535197900,46000,46000,46000,46000,0
20230628,165600,1535197900,46000,46000,46000,46000,0
20230628,165500,1535197900,46000,46000,46000,46000,0
20230628,165400,1535197900,46000,46000,46000,46000,0
20230628,165300,1535197900,46000,46000,46000,46000,0
20230628,165200,1535197900,46000,46000,46000,46000,0
20230628,165100,1535197900,46000,46000,46000,46000,0
20230628,165000,1535197900,46000,46000,46000,46000,0
20230628,164900,1535197900,46000,46000,46000,46000,0
20230628,164800,1535197900,46000,46000,46000,46000,0
20230628,164700,1535197900,46000,46000,46000,46000,0
20230628,164600,1535197900,46000,46000,46000,46000,0
20230628,164500,1535197900,46000,46000,46000,46000,0
20230628,164400,1535197900,46000,46000,46000,46000,0
20230628,164300,1535197900,46000,46000,46000,46000,0
20230628,164200,1535197900,46000,46000,46000,46000,0
20230628,164100,1535197900,46000,46000,46000,46000,546
20230628,164000,1535197900,46000,46000,46000,46000,0
20230628,163900,1535197900,46000,46000,46000,46000,0
20230628,163800,1535197900,46000,46000,46000,46000,0
20230628,163700,1535197900,46000,46000,46000,46000,0
20230628,163600,1535197900,46000,46000,46000,46000,0
20230628,163500,1535197900,46000,46000,46000,46000,0
20230628,163400,1535197900,46000,46000,46000,46000,0
20230628,163300,1535197900,46000,46000,46000,46000,0
20230628,163200,1535197900,46000,46000,46000,46000,0
20230628,163100,1535197900,46000,46000,46000,46000,0
20230628,163000,1535197900,46000,46000,46000,46000,0
20230628,162900,1535197900,46000,46000,46000,46000,0
20230628,162800,1535197900,46000,46000,46000,46000,0
20230628,162700,1535197900,46000,46000,46000,46000,0
20230628,162600,1535197900,46000,46000,46000,46000,0
20230628,162500,1535197900,46000,46000,46000,46000,0
20230628,162400,1535197900,46000,46000,46000,46000,0
20230628,162300,1535197900,46000,46000,46000,46000,0
20230628,162200,1535197900,46000,46000,46000,46000,0
20230628,162100,1535197900,46000,46000,46000,46000,0
20230628,162000,1535197900,46000,46000,46000,46000,0
20230628,161900,1535197900,46000,46000,46000,46000,0
20230628,161800,1535197900,46000,46000,46000,46000,0
20230628,161700,1535197900,46000,46000,46000,46000,0
20230628,161600,1535197900,46000,46000,46000,46000,0
20230628,161500,1535197900,46000,46000,46000,46000,0
20230628,161400,1535197900,46000,46000,46000,46000,0
20230628,161300,1535197900,46000,46000,46000,46000,0
20230628,161200,1535197900,46000,46000,46000,46000,0
20230628,161100,1535197900,46000,46000,46000,46000,546
20230628,161000,1535197900,46000,46000,46000,46000,0
20230628,160900,1535197900,46000,46000,46000,46000,0
20230628,160800,1535197900,46000,46000,46000,46000,0
20230628,160700,1535197900,46000,46000,46000,46000,0
20230628,160600,1535197900,46000,46000,46000,46000,0
20230628,160500,1535197900,46000,46000,46000,46000,0
20230628,160400,1535197900,46000,46000,46000,46000,0
20230628,160300,1535197900,46000,46000,46000,46000,0
20230628,160200,1535197900,46000,46000,46000,46000,0
20230628,160100,1535197900,46000,46000,46000,46000,0
20230628,160000,1535197900,46000,46000,46000,46000,0
20230628,155900,1535197900,46000,46000,46000,46000,0
20230628,155800,1535197900,46000,46000,46000,46000,0
20230628,155700,1535197900,46000,46000,46000,46000,0
20230628,155600,1535197900,46000,46000,46000,46000,0
20230628,155500,1535197900,46000,46000,46000,46000,0
20230628,155400,1535197900,46000,46000,46000,46000,0
20230628,155300,1535197900,46000,46000,46000,46000,0
20230628,155200,1535197900,46000,46000,46000,46000,0
20230628,155100,1535197900,46000,46000,46000,46000,0
20230628,155000,1535197900,46000,46000,46000,46000,0
20230628,154900,1535197900,46000,46000,46000,46000,0
20230628,154800,1535197900,46000,46000,46000,46000,0
20230628,154700,1535197900,46000,46000,46000,46000,0
20230628,154600,1535197900,46000,46000,46000,46000,0
20230628,154500,1535197900,46000,46000,46000,46000,0
20230628,154400,1535197900,46000,46000,46000,46000,0
20230628,154300,1535197900,46000,46000,46000,46000,0
20230628,154200,1535197900,46000,46000,46000,46000,0
20230628,154100,1535197900,46000,46000,46000,46000,546
20230628,154000,1535197900,46000,46000,46000,46000,0
20230628,153900,1535197900,46000,46000,46000,46000,0
20230628,153800,1535197900,46000,46000,46000,46000,0
20230628,153700,1535197900,46000,46000,46000,46000,0
20230628,153600,1535197900,46000,46000,46000,46000,0
20230628,153500,1535197900,46000,46000,46000,46000,0
20230628,153400,1535197900,46000,46000,46000,46000,0
20230628,153300,1535197900,46000,46000,46000,46000,0
20230628,153200,1535197900,46000,46000,46000,46000,0
20230628,153100,1535197900,46000,46000,46000,46000,0
20230628,153000,1535197900,46000,46000,46000,46000,546
20230628,152900,1510081900,46000,46000,46000,46000,0
20230628,152800,1510081900,46000,46000,46000,46000,0
20230628,152700,1510081900,46000,46000,46000,46000,0
20230628,152600,1510081900,46000,46000,46000,46000,0
20230628,152500,1510081900,46000,46000,46000,46000,0
20230628,152400,1510081900,46000,46000,46000,46000,0
20230628,152300,1510081900,46000,46000,46000,46000,0
20230628,152200,1510081900,46000,46000,46000,46000,0
20230628,152100,1510081900,46000,46000,46000,46000,0
20230628,152000,1510081900,46000,46000,46000,46000,0
20230628,151900,1510081900,46000,46000,46000,46000,111
20230628,151800,1504975900,46050,46050,46050,46000,531
20230628,151700,1480539450,46100,46150,46150,46100,123
20230628,151600,1474868300,46150,46150,46200,46100,671
20230628,151500,1443904300,46150,46200,46200,46150,93
20230628,151400,1439610550,46200,46200,46200,46150,53
20230628,151300,1437162250,46200,46200,46200,46150,56
20230628,151200,1434575500,46200,46200,46200,46150,44
20230628,151100,1432542950,46150,46200,46200,46150,77
20230628,151000,1428985900,46150,46200,46200,46150,41
20230628,150900,1427092000,46200,46200,46200,46150,39
20230628,150800,1425290450,46200,46200,46200,46200,70
20230628,150700,1422056450,46200,46200,46200,46200,35
20230628,150600,1420439450,46200,46200,46200,46150,57
20230628,150500,1417806100,46200,46200,46200,46150,45
20230628,150400,1415727150,46200,46200,46200,46150,55
20230628,150300,1413186200,46200,46200,46200,46200,41
20230628,150200,1411292000,46200,46200,46200,46200,48
20230628,150100,1409074400,46200,46200,46200,46150,26
20230628,150000,1407873250,46200,46200,46200,46150,121
20230628,145900,1402283400,46200,46200,46200,46150,62
20230628,145800,1399419100,46200,46200,46200,46200,39
20230628,145700,1397617300,46200,46200,46200,46150,93
20230628,145600,1393321950,46200,46150,46200,46150,160
20230628,145500,1385934150,46150,46100,46150,46100,259
20230628,145400,1373985500,46050,46150,46150,46050,229
20230628,145300,1363435450,46150,46150,46150,46100,102
20230628,145200,1358728250,46150,46150,46150,46050,95
20230628,145100,1354350150,46150,46100,46150,46100,46
20230628,145000,1352227350,46150,46150,46150,46100,43
20230628,144900,1350243150,46150,46150,46150,46150,128
20230628,144800,1344335950,46150,46150,46150,46100,50
20230628,144700,1342028700,46050,46150,46150,46050,216
20230628,144600,1332068550,46150,46150,46150,46100,117
20230628,144500,1326669050,46150,46150,46150,46150,38
20230628,144400,1324915350,46150,46150,46150,46150,29
20230628,144300,1323577000,46150,46150,46150,46100,299
20230628,144200,1309778200,46150,46100,46150,46100,123
20230628,144100,1304101800,46150,46150,46150,46100,113
20230628,144000,1298889700,46150,46150,46150,46150,58
20230628,143900,1296213000,46150,46100,46150,46100,78
20230628,143800,1292614950,46100,46100,46100,46100,49
20230628,143700,1290356050,46100,46100,46100,46100,78
20230628,143600,1286760250,46100,46100,46100,46050,27
20230628,143500,1285515700,46100,46100,46100,46050,318
20230628,143400,1270855950,46100,46100,46100,46100,51
20230628,143300,1268504850,46100,46100,46100,46050,446
20230628,143200,1247944350,46100,46050,46100,46050,110
20230628,143100,1242873400,46100,46100,46100,46100,59
20230628,143000,1240153500,46050,46100,46100,46050,81
20230628,142900,1236419500,46050,46100,46100,46050,50
20230628,142800,1234114800,46100,46100,46100,46000,136
20230628,142700,1227850350,46100,46050,46100,46050,85
20230628,142600,1223933950,46050,46050,46050,46000,39
20230628,142500,1222138250,46050,46100,46100,46000,146
20230628,142400,1215417200,46000,46100,46100,46000,395
20230628,142300,1197241000,46050,46100,46100,46050,208
20230628,142200,1187659150,46150,46150,46150,46100,55
20230628,142100,1185120950,46150,46150,46150,46100,134
20230628,142000,1178937500,46100,46150,46150,46100,57
20230628,141900,1176307500,46150,46150,46150,46150,34
20230628,141800,1174738400,46150,46150,46200,46100,285
20230628,141700,1161584850,46150,46200,46200,46150,148
20230628,141600,1154753400,46200,46200,46200,46150,65
20230628,141500,1151751150,46150,46200,46200,46150,69
20230628,141400,1148564700,46200,46250,46250,46200,285
20230628,141300,1135392750,46250,46250,46250,46200,125
20230628,141200,1129615200,46250,46250,46250,46200,58
20230628,141100,1126932800,46250,46250,46250,46250,97
20230628,141000,1122446550,46250,46250,46250,46200,46
20230628,140900,1120319100,46250,46250,46250,46250,43
20230628,140800,1118330350,46250,46250,46250,46250,47
20230628,140700,1116156600,46250,46200,46250,46200,118
20230628,140600,1110699150,46250,46200,46250,46200,130
20230628,140500,1104692250,46150,46200,46200,46150,58
20230628,140400,1102012750,46200,46250,46250,46200,144
20230628,140300,1095354350,46250,46250,46250,46250,29
20230628,140200,1094013100,46250,46250,46250,46200,76
20230628,140100,1090498150,46250,46250,46250,46200,48
20230628,140000,1088278350,46250,46200,46250,46200,141
20230628,135900,1081759600,46200,46250,46250,46200,36
20230628,135800,1080094650,46250,46250,46250,46250,11
20230628,135700,1079585900,46250,46250,46250,46200,71
20230628,135600,1076302200,46250,46250,46250,46250,7
20230628,135500,1075978450,46250,46250,46250,46200,12
20230628,135400,1075423800,46200,46250,46250,46200,50
20230628,135300,1073113600,46250,46200,46250,46200,109
20230628,135200,1068074350,46250,46200,46250,46200,3
20230628,135100,1067935650,46200,46250,46250,46200,8
20230628,135000,1067565800,46200,46250,46250,46200,73
20230628,134900,1064189800,46200,46250,46250,46200,139
20230628,134800,1057761600,46300,46350,46350,46300,44
20230628,134700,1055724250,46300,46350,46350,46300,4
20230628,134600,1055538900,46300,46350,46350,46300,53
20230628,134500,1053084850,46350,46350,46350,46350,3
20230628,134400,1052945800,46350,46300,46350,46250,16
20230628,134300,1052204950,46250,46300,46300,46250,92
20230628,134200,1047945400,46300,46300,46350,46300,125
20230628,134100,1042157850,46300,46350,46350,46300,3
20230628,134000,1042018850,46300,46300,46300,46300,1
20230628,133900,1041972550,46350,46350,46350,46350,95
20230628,133800,1037569300,46300,46300,46300,46300,3
20230628,133700,1037430400,46300,46350,46350,46300,2
20230628,133600,1037337750,46300,46350,46350,46300,92
20230628,133500,1033074050,46300,46300,46300,46300,17
20230628,133400,1032286950,46300,46300,46300,46300,2
20230628,133300,1032194350,46350,46350,46350,46350,53
20230628,133200,1029737800,46350,46350,46350,46350,31
20230628,133100,1028300950,46350,46350,46350,46350,0
20230628,133000,1028300950,46350,46350,46350,46350,1
20230628,132900,1028254600,46350,46300,46350,46300,126
20230628,132800,1022417500,46350,46350,46350,46350,2
20230628,132700,1022324800,46350,46400,46400,46300,26
20230628,132600,1021119750,46400,46350,46400,46350,2
20230628,132500,1021027000,46350,46350,46350,46350,79
20230628,132400,1017365350,46350,46350,46350,46350,2
20230628,132300,1017272650,46350,46350,46350,46350,1
20230628,132200,1017226300,46350,46350,46350,46350,73
20230628,132100,1013842750,46300,46350,46400,46300,6
20230628,132000,1013564650,46400,46350,46400,46350,12
20230628,131900,1013007950,46350,46350,46350,46350,19
20230628,131800,1012127300,46350,46350,46350,46350,131
20230628,131700,1006055450,46450,46400,46450,46400,34
20230628,131600,1004477550,46400,46400,46400,46400,1
20230628,131500,1004431150,46450,46400,46450,46400,74
20230628,131400,1000997450,46400,46400,46400,46400,0
20230628,131300,1000997450,46400,46400,46400,46400,6
20230628,131200,1000719050,46400,46400,46400,46400,0
20230628,131100,1000719050,46400,46400,46400,46400,83
20230628,131000,996867850,46400,46400,46400,46400,2
20230628,130900,996775050,46400,46400,46400,46400,0
20230628,130800,996775050,46400,46350,46400,46350,6
20230628,130700,996496850,46350,46350,46350,46350,2
20230628,130600,996404150,46350,46400,46400,46350,16
20230628,130500,995661850,46400,46350,46400,46350,4
20230628,130400,995476300,46350,46350,46350,46350,120
20230628,130300,989914300,46350,46350,46350,46350,0
20230628,130200,989914300,46350,46350,46350,46350,1
20230628,130100,989867950,46350,46350,46400,46350,53
20230628,130000,987411350,46350,46300,46350,46300,2
20230628,125900,987318700,46350,46350,46350,46350,2
20230628,125800,987226000,46300,46300,46300,46300,135
20230628,125700,980975500,46300,46300,46300,46300,0
20230628,125600,980975500,46300,46300,46300,46300,0
20230628,125500,980975500,46300,46250,46300,46250,2
20230628,125400,980882950,46250,46300,46300,46250,72
20230628,125300,977549600,46300,46300,46300,46300,1
20230628,125200,977503300,46250,46250,46250,46250,30
20230628,125100,976115800,46300,46300,46300,46300,91
20230628,125000,971902500,46250,46300,46300,46250,40
20230628,124900,970052450,46300,46300,46300,46300,32
20230628,124800,968570850,46300,46300,46300,46300,65
20230628,124700,965561350,46350,46300,46350,46300,77
20230628,124600,961992950,46300,46300,46300,46300,120
20230628,124500,956436950,46300,46350,46350,46300,205
20230628,124400,946937500,46400,46450,46450,46400,77
20230628,124300,943364650,46450,46450,46450,46450,0
20230628,124200,943364650,46450,46450,46450,46450,1
20230628,124100,943318200,46350,46350,46350,46350,1
20230628,124000,943271850,46350,46350,46350,46350,20
20230628,123900,942344850,46350,46350,46350,46350,9
20230628,123800,941927700,46400,46400,46400,46400,40
20230628,123700,940071700,46400,46400,46450,46400,46
20230628,123600,937937250,46400,46400,46400,46400,0
20230628,123500,937937250,46400,46400,46400,46400,1
20230628,123400,937890850,46400,46400,46400,46400,42
20230628,123300,935942050,46400,46400,46400,46400,98
20230628,123200,931394850,46400,46400,46400,46400,0
20230628,123100,931394850,46400,46400,46400,46400,414
20230628,123000,912185250,46450,46450,46450,46450,78
20230628,122900,908562150,46450,46450,46450,46450,109
20230628,122800,903499100,46450,46450,46450,46450,2
20230628,122700,903406200,46450,46450,46450,46450,23
20230628,122600,902337850,46450,46450,46450,46450,77
20230628,122500,898761200,46450,46400,46450,46400,5
20230628,122400,898529150,46450,46450,46450,46450,1
20230628,122300,898482700,46450,46450,46450,46450,236
20230628,122200,887520500,46400,46400,46400,46400,1
20230628,122100,887474100,46400,46400,46400,46400,2
20230628,122000,887381300,46450,46450,46450,46450,1
20230628,121900,887334850,46450,46450,46450,46450,67
20230628,121800,884222700,46450,46400,46450,46400,2
20230628,121700,884129850,46450,46450,46450,46450,1
20230628,121600,884083400,46450,46400,46450,46400,67
20230628,121500,880971300,46400,46450,46450,46400,2
20230628,121400,880878450,46400,46450,46450,46400,158
20230628,121300,873539400,46500,46500,46500,46500,0
20230628,121200,873539400,46500,46500,46500,46500,167
20230628,121100,865773900,46500,46500,46500,46500,1
20230628,121000,865727400,46500,46500,46500,46500,10
20230628,120900,865262400,46500,46500,46500,46500,69
20230628,120800,862053900,46500,46500,46500,46500,10
20230628,120700,861588900,46500,46500,46500,46500,0
20230628,120600,861588900,46500,46500,46500,46500,10
20230628,120500,861123900,46500,46500,46500,46500,87
20230628,120400,857078400,46500,46500,46500,46500,12
20230628,120300,856520400,46500,46500,46500,46500,12
20230628,120200,855962400,46450,46500,46500,46450,68
20230628,120100,852800450,46450,46450,46450,46450,0
20230628,120000,852800450,46450,46450,46450,46450,4
20230628,115900,852614650,46450,46500,46500,46450,20
20230628,115800,851685150,46500,46450,46500,46450,70
20230628,115700,848430200,46450,46450,46450,46450,2
20230628,115600,848337300,46500,46500,46500,46500,0
20230628,115500,848337300,46500,46500,46500,46500,66
20230628,115400,845268300,46450,46450,46450,46450,100
20230628,115300,840623300,46500,46500,46500,46500,1
20230628,115200,840576800,46500,46500,46500,46500,10
20230628,115100,840111800,46500,46500,46500,46500,71
20230628,115000,836810300,46500,46500,46500,46500,10
20230628,114900,836345300,46500,46500,46500,46500,1
20230628,114800,836298800,46450,46450,46450,46450,8
20230628,114700,835927200,46450,46450,46450,46450,10
20230628,114600,835462700,46450,46450,46450,46450,13
20230628,114500,834858850,46450,46500,46500,46450,31
20230628,114400,833418400,46500,46500,46500,46500,86
20230628,114300,829419400,46500,46500,46500,46450,37
20230628,114200,827699150,46500,46500,46500,46500,9
20230628,114100,827280650,46500,46450,46500,46450,68
20230628,114000,824118700,46450,46500,46500,46450,11
20230628,113900,823607250,46450,46500,46500,46450,13
20230628,113800,823003250,46500,46500,46500,46500,0
20230628,113700,823003250,46500,46500,46500,46500,70
20230628,113600,819748250,46500,46500,46500,46500,5
20230628,113500,819515750,46500,46500,46500,46500,0
20230628,113400,819515750,46500,46500,46500,46500,66
20230628,113300,816446750,46500,46500,46500,46500,3
20230628,113200,816307250,46500,46550,46550,46500,5
20230628,113100,816074650,46500,46550,46550,46500,62
20230628,113000,813191550,46550,46550,46550,46550,67
20230628,112900,810072700,46500,46500,46500,46500,1
20230628,112800,810026200,46550,46500,46550,46500,20
20230628,112700,809095700,46400,46400,46400,46400,0
20230628,112600,809095700,46400,46400,46400,46400,1
20230628,112500,809049300,46350,46500,46500,46350,119
20230628,112400,803528000,46500,46600,46600,46500,115
20230628,112300,798172700,46600,46600,46600,46600,5
20230628,112200,797939700,46600,46600,46600,46600,55
20230628,112100,795376700,46600,46650,46650,46600,26
20230628,112000,794163850,46700,46650,46700,46650,95
20230628,111900,789732050,46650,46650,46650,46650,142
20230628,111800,783107750,46650,46650,46650,46650,60
20230628,111700,780308750,46650,46650,46650,46650,1
20230628,111600,780262100,46650,46650,46650,46650,73
20230628,111500,776856650,46650,46650,46650,46650,0
20230628,111400,776856650,46650,46650,46650,46650,0
20230628,111300,776856650,46650,46650,46700,46650,80
20230628,111200,773124600,46650,46650,46650,46650,21
20230628,111100,772144950,46650,46650,46650,46650,20
20230628,111000,771211950,46650,46650,46700,46650,492
20230628,110900,748244400,46700,46700,46700,46700,67
20230628,110800,745115500,46650,46650,46650,46650,3
20230628,110700,744975550,46650,46700,46700,46650,197
20230628,110600,735775800,46650,46600,46700,46600,15
20230628,110500,735076050,46650,46700,46700,46650,226
20230628,110400,724532150,46700,46700,46700,46700,224
20230628,110300,714071350,46700,46750,46750,46650,104
20230628,110200,709211300,46700,46700,46750,46700,77
20230628,110100,705615350,46800,46750,46800,46750,111
20230628,110000,700425650,46750,46400,46800,46400,3348
20230628,105900,544461500,46500,46400,46500,46350,1577
20230628,105800,471248500,46400,46400,46400,46400,6
20230628,105700,470970100,46400,46400,46400,46400,50
20230628,105600,468650100,46400,46400,46400,46400,67
20230628,105500,465541300,46400,46350,46400,46350,5
20230628,105400,465309350,46400,46400,46400,46400,20
20230628,105300,464381350,46350,46400,46400,46350,7
20230628,105200,464056700,46400,46350,46400,46350,211
20230628,105100,454276750,46350,46350,46350,46350,4
20230628,105000,454091350,46300,46350,46350,46300,228
20230628,104900,443533700,46350,46350,46350,46350,80
20230628,104800,439825700,46350,46300,46350,46300,21
20230628,104700,438852450,46350,46350,46350,46350,2
20230628,104600,438759750,46350,46350,46350,46350,5
20230628,104500,438528000,46350,46350,46350,46300,91
20230628,104400,434310200,46350,46350,46350,46350,0
20230628,104300,434310200,46350,46300,46350,46300,19
20230628,104200,433429600,46350,46300,46350,46300,9
20230628,104100,433012850,46300,46300,46300,46300,25
20230628,104000,431855350,46300,46350,46350,46300,7
20230628,103900,431531200,46300,46300,46300,46300,0
20230628,103800,431531200,46300,46300,46350,46300,150
20230628,103700,424582850,46350,46350,46350,46350,37
20230628,103600,422867900,46300,46300,46300,46300,37
20230628,103500,421154800,46250,46250,46250,46250,0
20230628,103400,421154800,46250,46250,46250,46250,3
20230628,103300,421016050,46250,46250,46250,46250,1
20230628,103200,420969800,46300,46300,46300,46300,0
20230628,103100,420969800,46300,46350,46350,46300,202
20230628,103000,411613750,46350,46350,46350,46350,0
20230628,102900,411613750,46350,46350,46350,46350,0
20230628,102800,411613750,46350,46350,46350,46350,136
20230628,102700,405310150,46350,46350,46350,46350,13
20230628,102600,404707600,46350,46350,46350,46350,5
20230628,102500,404475850,46350,46350,46350,46350,36
20230628,102400,402807250,46350,46350,46350,46350,130
20230628,102300,396781750,46300,46300,46300,46300,4
20230628,102200,396596550,46350,46350,46350,46300,24
20230628,102100,395484200,46400,46350,46400,46350,126
20230628,102000,389639100,46300,46450,46450,46300,316
20230628,101900,374987200,46400,46450,46450,46400,4
20230628,101800,374801550,46450,46450,46450,46450,4
20230628,101700,374615750,46450,46450,46450,46450,75
20230628,101600,371132000,46450,46450,46450,46450,0
20230628,101500,371132000,46450,46450,46450,46450,0
20230628,101400,371132000,46450,46450,46450,46450,67
20230628,101300,368019850,46400,46400,46400,46400,0
20230628,101200,368019850,46400,46400,46400,46400,1
20230628,101100,367973450,46450,46450,46450,46450,2
20230628,101000,367880550,46450,46400,46450,46400,80
20230628,100900,364164950,46400,46400,46400,46400,0
20230628,100800,364164950,46400,46400,46400,46400,27
20230628,100700,362912150,46400,46350,46400,46350,70
20230628,100600,359666500,46350,46400,46400,46350,14
20230628,100500,359017500,46400,46400,46400,46400,1
20230628,100400,358971100,46400,46450,46450,46400,141
20230628,100300,352425450,46450,46450,46450,46450,24
20230628,100200,351310650,46450,46450,46450,46450,4
20230628,100100,351124850,46450,46450,46450,46450,90
20230628,100000,346944350,46500,46500,46500,46450,68
20230628,095900,343782400,46500,46500,46500,46500,326
20230628,095800,328623400,46550,46500,46550,46500,100
20230628,095700,323971350,46500,46450,46500,46450,285
20230628,095600,310719400,46500,46450,46500,46450,164
20230628,095500,303093950,46450,46450,46450,46450,1
20230628,095400,303047500,46450,46550,46550,46450,85
20230628,095300,299095050,46500,46450,46500,46450,165
20230628,095200,291422850,46500,46550,46550,46450,87
20230628,095100,287377350,46500,46350,46500,46350,2693
20230628,095000,162319000,46350,46350,46350,46350,0
20230628,094900,162319000,46350,46300,46350,46300,86
20230628,094800,158333900,46300,46300,46300,46300,2
20230628,094700,158241300,46300,46300,46300,46300,52
20230628,094600,155833700,46300,46300,46300,46300,499
20230628,094500,132730000,46250,46250,46250,46250,399
20230628,094400,114276250,46250,46250,46250,46250,0
20230628,094300,114276250,46250,46250,46250,46200,62
20230628,094200,111411750,46200,46200,46200,46200,11
20230628,094100,110903550,46250,46200,46250,46200,100
20230628,094000,106278950,46250,46250,46250,46250,0
20230628,093900,106278950,46250,46200,46250,46200,10
20230628,093800,105816900,46100,46100,46100,46100,0
20230628,093700,105816900,46100,46200,46200,46100,151
20230628,093600,98848650,46200,46250,46250,46200,87
20230628,093500,94826500,46300,46250,46300,46250,107
20230628,093400,89874400,46250,46300,46300,46250,251
20230628,093300,78265600,46300,46300,46300,46300,0
20230628,093200,78265600,46300,46300,46300,46300,1
20230628,093100,78219300,46300,46250,46300,46250,67
20230628,093000,75120500,46250,46250,46250,46250,87
20230628,092900,71096750,46250,46300,46300,46250,103
20230628,092800,66328000,46300,46300,46300,46300,100
20230628,092700,61698000,46350,46350,46350,46350,1
20230628,092600,61651650,46350,46350,46400,46350,47
20230628,092500,59473050,46350,46300,46350,46300,281
20230628,092400,46453550,46250,46250,46250,46250,32
20230628,092300,44973550,46200,46200,46200,46200,59
20230628,092200,42247750,46200,46200,46200,46200,0
20230628,092100,42247750,46200,46200,46200,46200,12
20230628,092000,41693350,46200,46250,46250,46200,227
20230628,091900,31200500,46300,46300,46300,46300,73
20230628,091800,27820600,46400,46250,46450,46250,223
20230628,091700,17482350,46250,46250,46250,46200,7
20230628,091600,17158750,46250,46200,46250,46200,7
20230628,091500,16835300,46200,46200,46200,46200,3
20230628,091400,16696700,46150,46150,46150,46150,10
20230628,091300,16235200,46200,46150,46200,46150,32
20230628,091200,14757600,46150,46150,46150,46150,10
20230628,091100,14296100,46150,46150,46150,46150,4
20230628,091000,14111500,46050,46050,46150,46050,12
20230628,090900,13558750,46000,46000,46000,46000,0
20230628,090800,13558750,46000,46000,46000,46000,1
20230628,090700,13512750,46000,46050,46050,46000,2
20230628,090600,13420700,46000,46000,46000,46000,95
20230628,090500,9050700,46000,46000,46000,46000,3
20230628,090400,8912700,46000,46000,46000,46000,62
20230628,090300,6060700,46000,46000,46000,46000,0
20230628,090200,6060700,46000,45850,46000,45850,65
20230628,090100,3078650,45950,45950,45950,45950,15
20230628,090000,2389400,45950,45950,45950,45950,52