KissMeData/377740/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204700,544532965,4650,4650,4650,4650,4095
20230628,204600,544532965,4650,4650,4650,4650,0
20230628,204500,544532965,4650,4650,4650,4650,0
20230628,204400,544532965,4650,4650,4650,4650,0
20230628,204300,544532965,4650,4650,4650,4650,0
20230628,204200,544532965,4650,4650,4650,4650,0
20230628,204100,544532965,4650,4650,4650,4650,0
20230628,204000,544532965,4650,4650,4650,4650,0
20230628,203900,544532965,4650,4650,4650,4650,0
20230628,203800,544532965,4650,4650,4650,4650,0
20230628,203700,544532965,4650,4650,4650,4650,0
20230628,203600,544532965,4650,4650,4650,4650,0
20230628,203500,544532965,4650,4650,4650,4650,0
20230628,203400,544532965,4650,4650,4650,4650,0
20230628,203300,544532965,4650,4650,4650,4650,0
20230628,203200,544532965,4650,4650,4650,4650,0
20230628,203100,544532965,4650,4650,4650,4650,0
20230628,203000,544532965,4650,4650,4650,4650,0
20230628,202900,544532965,4650,4650,4650,4650,0
20230628,202800,544532965,4650,4650,4650,4650,0
20230628,202700,544532965,4650,4650,4650,4650,0
20230628,202600,544532965,4650,4650,4650,4650,0
20230628,202500,544532965,4650,4650,4650,4650,0
20230628,202400,544532965,4650,4650,4650,4650,0
20230628,202300,544532965,4650,4650,4650,4650,0
20230628,202200,544532965,4650,4650,4650,4650,0
20230628,202100,544532965,4650,4650,4650,4650,0
20230628,202000,544532965,4650,4650,4650,4650,0
20230628,201900,544532965,4650,4650,4650,4650,0
20230628,201800,544532965,4650,4650,4650,4650,0
20230628,201700,544532965,4650,4650,4650,4650,4095
20230628,201600,544532965,4650,4650,4650,4650,0
20230628,201500,544532965,4650,4650,4650,4650,0
20230628,201400,544532965,4650,4650,4650,4650,0
20230628,201300,544532965,4650,4650,4650,4650,0
20230628,201200,544532965,4650,4650,4650,4650,0
20230628,201100,544532965,4650,4650,4650,4650,0
20230628,201000,544532965,4650,4650,4650,4650,0
20230628,200900,544532965,4650,4650,4650,4650,0
20230628,200800,544532965,4650,4650,4650,4650,0
20230628,200700,544532965,4650,4650,4650,4650,0
20230628,200600,544532965,4650,4650,4650,4650,0
20230628,200500,544532965,4650,4650,4650,4650,0
20230628,200400,544532965,4650,4650,4650,4650,0
20230628,200300,544532965,4650,4650,4650,4650,0
20230628,200200,544532965,4650,4650,4650,4650,0
20230628,200100,544532965,4650,4650,4650,4650,0
20230628,200000,544532965,4650,4650,4650,4650,0
20230628,195900,544532965,4650,4650,4650,4650,0
20230628,195800,544532965,4650,4650,4650,4650,0
20230628,195700,544532965,4650,4650,4650,4650,0
20230628,195600,544532965,4650,4650,4650,4650,0
20230628,195500,544532965,4650,4650,4650,4650,0
20230628,195400,544532965,4650,4650,4650,4650,0
20230628,195300,544532965,4650,4650,4650,4650,0
20230628,195200,544532965,4650,4650,4650,4650,0
20230628,195100,544532965,4650,4650,4650,4650,0
20230628,195000,544532965,4650,4650,4650,4650,0
20230628,194900,544532965,4650,4650,4650,4650,0
20230628,194800,544532965,4650,4650,4650,4650,0
20230628,194700,544532965,4650,4650,4650,4650,4095
20230628,194600,544532965,4650,4650,4650,4650,0
20230628,194500,544532965,4650,4650,4650,4650,0
20230628,194400,544532965,4650,4650,4650,4650,0
20230628,194300,544532965,4650,4650,4650,4650,0
20230628,194200,544532965,4650,4650,4650,4650,0
20230628,194100,544532965,4650,4650,4650,4650,0
20230628,194000,544532965,4650,4650,4650,4650,0
20230628,193900,544532965,4650,4650,4650,4650,0
20230628,193800,544532965,4650,4650,4650,4650,0
20230628,193700,544532965,4650,4650,4650,4650,0
20230628,193600,544532965,4650,4650,4650,4650,0
20230628,193500,544532965,4650,4650,4650,4650,0
20230628,193400,544532965,4650,4650,4650,4650,0
20230628,193300,544532965,4650,4650,4650,4650,0
20230628,193200,544532965,4650,4650,4650,4650,0
20230628,193100,544532965,4650,4650,4650,4650,0
20230628,193000,544532965,4650,4650,4650,4650,0
20230628,192900,544532965,4650,4650,4650,4650,0
20230628,192800,544532965,4650,4650,4650,4650,0
20230628,192700,544532965,4650,4650,4650,4650,0
20230628,192600,544532965,4650,4650,4650,4650,0
20230628,192500,544532965,4650,4650,4650,4650,0
20230628,192400,544532965,4650,4650,4650,4650,0
20230628,192300,544532965,4650,4650,4650,4650,0
20230628,192200,544532965,4650,4650,4650,4650,0
20230628,192100,544532965,4650,4650,4650,4650,0
20230628,192000,544532965,4650,4650,4650,4650,0
20230628,191900,544532965,4650,4650,4650,4650,0
20230628,191800,544532965,4650,4650,4650,4650,0
20230628,191700,544532965,4650,4650,4650,4650,4095
20230628,191600,544532965,4650,4650,4650,4650,0
20230628,191500,544532965,4650,4650,4650,4650,0
20230628,191400,544532965,4650,4650,4650,4650,0
20230628,191300,544532965,4650,4650,4650,4650,0
20230628,191200,544532965,4650,4650,4650,4650,0
20230628,191100,544532965,4650,4650,4650,4650,0
20230628,191000,544532965,4650,4650,4650,4650,0
20230628,190900,544532965,4650,4650,4650,4650,0
20230628,190800,544532965,4650,4650,4650,4650,0
20230628,190700,544532965,4650,4650,4650,4650,0
20230628,190600,544532965,4650,4650,4650,4650,0
20230628,190500,544532965,4650,4650,4650,4650,0
20230628,190400,544532965,4650,4650,4650,4650,0
20230628,190300,544532965,4650,4650,4650,4650,0
20230628,190200,544532965,4650,4650,4650,4650,0
20230628,190100,544532965,4650,4650,4650,4650,0
20230628,190000,544532965,4650,4650,4650,4650,0
20230628,185900,544532965,4650,4650,4650,4650,0
20230628,185800,544532965,4650,4650,4650,4650,0
20230628,185700,544532965,4650,4650,4650,4650,0
20230628,185600,544532965,4650,4650,4650,4650,0
20230628,185500,544532965,4650,4650,4650,4650,0
20230628,185400,544532965,4650,4650,4650,4650,0
20230628,185300,544532965,4650,4650,4650,4650,0
20230628,185200,544532965,4650,4650,4650,4650,0
20230628,185100,544532965,4650,4650,4650,4650,0
20230628,185000,544532965,4650,4650,4650,4650,0
20230628,184900,544532965,4650,4650,4650,4650,0
20230628,184800,544532965,4650,4650,4650,4650,0
20230628,184700,544532965,4650,4650,4650,4650,4095
20230628,184600,544532965,4650,4650,4650,4650,0
20230628,184500,544532965,4650,4650,4650,4650,0
20230628,184400,544532965,4650,4650,4650,4650,0
20230628,184300,544532965,4650,4650,4650,4650,0
20230628,184200,544532965,4650,4650,4650,4650,0
20230628,184100,544532965,4650,4650,4650,4650,0
20230628,184000,544532965,4650,4650,4650,4650,0
20230628,183900,544532965,4650,4650,4650,4650,0
20230628,183800,544532965,4650,4650,4650,4650,0
20230628,183700,544532965,4650,4650,4650,4650,0
20230628,183600,544532965,4650,4650,4650,4650,0
20230628,183500,544532965,4650,4650,4650,4650,0
20230628,183400,544532965,4650,4650,4650,4650,0
20230628,183300,544532965,4650,4650,4650,4650,0
20230628,183200,544532965,4650,4650,4650,4650,0
20230628,183100,544532965,4650,4650,4650,4650,0
20230628,183000,544532965,4650,4650,4650,4650,0
20230628,182900,544532965,4650,4650,4650,4650,0
20230628,182800,544532965,4650,4650,4650,4650,0
20230628,182700,544532965,4650,4650,4650,4650,0
20230628,182600,544532965,4650,4650,4650,4650,0
20230628,182500,544532965,4650,4650,4650,4650,0
20230628,182400,544532965,4650,4650,4650,4650,0
20230628,182300,544532965,4650,4650,4650,4650,0
20230628,182200,544532965,4650,4650,4650,4650,0
20230628,182100,544532965,4650,4650,4650,4650,0
20230628,182000,544532965,4650,4650,4650,4650,0
20230628,181900,544532965,4650,4650,4650,4650,0
20230628,181800,544532965,4650,4650,4650,4650,0
20230628,181700,544532965,4650,4650,4650,4650,4095
20230628,181600,544532965,4650,4650,4650,4650,0
20230628,181500,544532965,4650,4650,4650,4650,0
20230628,181400,544532965,4650,4650,4650,4650,0
20230628,181300,544532965,4650,4650,4650,4650,0
20230628,181200,544532965,4650,4650,4650,4650,0
20230628,181100,544532965,4650,4650,4650,4650,0
20230628,181000,544532965,4650,4650,4650,4650,0
20230628,180900,544532965,4650,4650,4650,4650,0
20230628,180800,544532965,4650,4650,4650,4650,0
20230628,180700,544532965,4650,4650,4650,4650,0
20230628,180600,544532965,4650,4650,4650,4650,0
20230628,180500,544532965,4650,4650,4650,4650,0
20230628,180400,544532965,4650,4650,4650,4650,0
20230628,180300,544532965,4650,4650,4650,4650,0
20230628,180200,544532965,4650,4650,4650,4650,0
20230628,180100,544532965,4650,4650,4650,4650,0
20230628,180000,544532965,4650,4650,4650,4650,0
20230628,175900,544532965,4650,4650,4650,4650,0
20230628,175800,544532965,4650,4650,4650,4650,0
20230628,175700,544532965,4650,4650,4650,4650,0
20230628,175600,544532965,4650,4650,4650,4650,0
20230628,175500,544532965,4650,4650,4650,4650,0
20230628,175400,544532965,4650,4650,4650,4650,0
20230628,175300,544532965,4650,4650,4650,4650,0
20230628,175200,544532965,4650,4650,4650,4650,0
20230628,175100,544532965,4650,4650,4650,4650,0
20230628,175000,544532965,4650,4650,4650,4650,0
20230628,174900,544532965,4650,4650,4650,4650,0
20230628,174800,544532965,4650,4650,4650,4650,0
20230628,174700,544532965,4650,4650,4650,4650,4095
20230628,174600,544532965,4650,4650,4650,4650,0
20230628,174500,544532965,4650,4650,4650,4650,0
20230628,174400,544532965,4650,4650,4650,4650,0
20230628,174300,544532965,4650,4650,4650,4650,0
20230628,174200,544532965,4650,4650,4650,4650,0
20230628,174100,544532965,4650,4650,4650,4650,0
20230628,174000,544532965,4650,4650,4650,4650,0
20230628,173900,544532965,4650,4650,4650,4650,0
20230628,173800,544532965,4650,4650,4650,4650,0
20230628,173700,544532965,4650,4650,4650,4650,0
20230628,173600,544532965,4650,4650,4650,4650,0
20230628,173500,544532965,4650,4650,4650,4650,0
20230628,173400,544532965,4650,4650,4650,4650,0
20230628,173300,544532965,4650,4650,4650,4650,0
20230628,173200,544532965,4650,4650,4650,4650,0
20230628,173100,544532965,4650,4650,4650,4650,0
20230628,173000,544532965,4650,4650,4650,4650,0
20230628,172900,544532965,4650,4650,4650,4650,0
20230628,172800,544532965,4650,4650,4650,4650,0
20230628,172700,544532965,4650,4650,4650,4650,0
20230628,172600,544532965,4650,4650,4650,4650,0
20230628,172500,544532965,4650,4650,4650,4650,0
20230628,172400,544532965,4650,4650,4650,4650,0
20230628,172300,544532965,4650,4650,4650,4650,0
20230628,172200,544532965,4650,4650,4650,4650,0
20230628,172100,544532965,4650,4650,4650,4650,0
20230628,172000,544532965,4650,4650,4650,4650,0
20230628,171900,544532965,4650,4650,4650,4650,0
20230628,171800,544532965,4650,4650,4650,4650,0
20230628,171700,544532965,4650,4650,4650,4650,4095
20230628,171600,544532965,4650,4650,4650,4650,0
20230628,171500,544532965,4650,4650,4650,4650,0
20230628,171400,544532965,4650,4650,4650,4650,0
20230628,171300,544532965,4650,4650,4650,4650,0
20230628,171200,544532965,4650,4650,4650,4650,0
20230628,171100,544532965,4650,4650,4650,4650,0
20230628,171000,544532965,4650,4650,4650,4650,0
20230628,170900,544532965,4650,4650,4650,4650,0
20230628,170800,544532965,4650,4650,4650,4650,0
20230628,170700,544532965,4650,4650,4650,4650,0
20230628,170600,544532965,4650,4650,4650,4650,0
20230628,170500,544532965,4650,4650,4650,4650,0
20230628,170400,544532965,4650,4650,4650,4650,0
20230628,170300,544532965,4650,4650,4650,4650,0
20230628,170200,544532965,4650,4650,4650,4650,0
20230628,170100,544532965,4650,4650,4650,4650,0
20230628,170000,544532965,4650,4650,4650,4650,0
20230628,165900,544532965,4650,4650,4650,4650,0
20230628,165800,544532965,4650,4650,4650,4650,0
20230628,165700,544532965,4650,4650,4650,4650,0
20230628,165600,544532965,4650,4650,4650,4650,0
20230628,165500,544532965,4650,4650,4650,4650,0
20230628,165400,544532965,4650,4650,4650,4650,0
20230628,165300,544532965,4650,4650,4650,4650,0
20230628,165200,544532965,4650,4650,4650,4650,0
20230628,165100,544532965,4650,4650,4650,4650,0
20230628,165000,544532965,4650,4650,4650,4650,0
20230628,164900,544532965,4650,4650,4650,4650,0
20230628,164800,544532965,4650,4650,4650,4650,0
20230628,164700,544532965,4650,4650,4650,4650,4095
20230628,164600,544532965,4650,4650,4650,4650,0
20230628,164500,544532965,4650,4650,4650,4650,0
20230628,164400,544532965,4650,4650,4650,4650,0
20230628,164300,544532965,4650,4650,4650,4650,0
20230628,164200,544532965,4650,4650,4650,4650,0
20230628,164100,544532965,4650,4650,4650,4650,0
20230628,164000,544532965,4650,4650,4650,4650,0
20230628,163900,544532965,4650,4650,4650,4650,0
20230628,163800,544532965,4650,4650,4650,4650,0
20230628,163700,544532965,4650,4650,4650,4650,0
20230628,163600,544532965,4650,4650,4650,4650,0
20230628,163500,544532965,4650,4650,4650,4650,0
20230628,163400,544532965,4650,4650,4650,4650,0
20230628,163300,544532965,4650,4650,4650,4650,0
20230628,163200,544532965,4650,4650,4650,4650,0
20230628,163100,544532965,4650,4650,4650,4650,0
20230628,163000,544532965,4650,4650,4650,4650,0
20230628,162900,544532965,4650,4650,4650,4650,0
20230628,162800,544532965,4650,4650,4650,4650,0
20230628,162700,544532965,4650,4650,4650,4650,0
20230628,162600,544532965,4650,4650,4650,4650,0
20230628,162500,544532965,4650,4650,4650,4650,0
20230628,162400,544532965,4650,4650,4650,4650,0
20230628,162300,544532965,4650,4650,4650,4650,0
20230628,162200,544532965,4650,4650,4650,4650,0
20230628,162100,544532965,4650,4650,4650,4650,0
20230628,162000,544532965,4650,4650,4650,4650,0
20230628,161900,544532965,4650,4650,4650,4650,0
20230628,161800,544532965,4650,4650,4650,4650,0
20230628,161700,544532965,4650,4650,4650,4650,4095
20230628,161600,544532965,4650,4650,4650,4650,0
20230628,161500,544532965,4650,4650,4650,4650,0
20230628,161400,544532965,4650,4650,4650,4650,0
20230628,161300,544532965,4650,4650,4650,4650,0
20230628,161200,544532965,4650,4650,4650,4650,0
20230628,161100,544532965,4650,4650,4650,4650,0
20230628,161000,544532965,4650,4650,4650,4650,0
20230628,160900,544532965,4650,4650,4650,4650,0
20230628,160800,544532965,4650,4650,4650,4650,0
20230628,160700,544532965,4650,4650,4650,4650,0
20230628,160600,544532965,4650,4650,4650,4650,0
20230628,160500,544532965,4650,4650,4650,4650,0
20230628,160400,544532965,4650,4650,4650,4650,0
20230628,160300,544532965,4650,4650,4650,4650,0
20230628,160200,544532965,4650,4650,4650,4650,0
20230628,160100,544532965,4650,4650,4650,4650,0
20230628,160000,544532965,4650,4650,4650,4650,0
20230628,155900,544532965,4650,4650,4650,4650,0
20230628,155800,544532965,4650,4650,4650,4650,0
20230628,155700,544532965,4650,4650,4650,4650,0
20230628,155600,544532965,4650,4650,4650,4650,0
20230628,155500,544532965,4650,4650,4650,4650,0
20230628,155400,544532965,4650,4650,4650,4650,0
20230628,155300,544532965,4650,4650,4650,4650,0
20230628,155200,544532965,4650,4650,4650,4650,0
20230628,155100,544532965,4650,4650,4650,4650,0
20230628,155000,544532965,4650,4650,4650,4650,0
20230628,154900,544532965,4650,4650,4650,4650,0
20230628,154800,544532965,4650,4650,4650,4650,0
20230628,154700,544532965,4650,4650,4650,4650,4095
20230628,154600,544532965,4650,4650,4650,4650,0
20230628,154500,544532965,4650,4650,4650,4650,0
20230628,154400,544532965,4650,4650,4650,4650,0
20230628,154300,544532965,4650,4650,4650,4650,0
20230628,154200,544532965,4650,4650,4650,4650,0
20230628,154100,544532965,4650,4650,4650,4650,0
20230628,154000,544532965,4650,4650,4650,4650,0
20230628,153900,544532965,4650,4650,4650,4650,0
20230628,153800,544532965,4650,4650,4650,4650,0
20230628,153700,544532965,4650,4650,4650,4650,0
20230628,153600,544532965,4650,4650,4650,4650,0
20230628,153500,544532965,4650,4650,4650,4650,0
20230628,153400,544532965,4650,4650,4650,4650,0
20230628,153300,544532965,4650,4650,4650,4650,0
20230628,153200,544532965,4650,4650,4650,4650,0
20230628,153100,544532965,4650,4650,4650,4650,0
20230628,153000,544532965,4650,4650,4650,4650,4095
20230628,152900,525491215,4655,4655,4655,4655,0
20230628,152800,525491215,4655,4655,4655,4655,0
20230628,152700,525491215,4655,4655,4655,4655,0
20230628,152600,525491215,4655,4655,4655,4655,0
20230628,152500,525491215,4655,4655,4655,4655,0
20230628,152400,525491215,4655,4655,4655,4655,0
20230628,152300,525491215,4655,4655,4655,4655,0
20230628,152200,525491215,4655,4655,4655,4655,0
20230628,152100,525491215,4655,4655,4655,4655,0
20230628,152000,525491215,4655,4655,4655,4655,0
20230628,151900,525491215,4655,4655,4655,4655,426
20230628,151800,523508185,4655,4665,4665,4655,1945
20230628,151700,514441350,4665,4670,4670,4665,905
20230628,151600,510218320,4670,4670,4670,4670,1633
20230628,151500,502592210,4675,4675,4675,4675,1
20230628,151400,502587535,4670,4675,4675,4670,10
20230628,151300,502540830,4675,4675,4675,4675,392
20230628,151200,500708230,4675,4675,4675,4675,1108
20230628,151100,495528330,4680,4680,4680,4680,119
20230628,151000,494971410,4680,4685,4685,4680,217
20230628,150900,493954940,4680,4680,4680,4680,1
20230628,150800,493950260,4685,4685,4685,4685,0
20230628,150700,493950260,4685,4685,4685,4685,1
20230628,150600,493945575,4685,4680,4685,4680,2
20230628,150500,493936210,4685,4685,4685,4685,1
20230628,150400,493931525,4675,4675,4675,4675,136
20230628,150300,493295725,4690,4685,4690,4675,24
20230628,150200,493183500,4690,4690,4690,4690,0
20230628,150100,493183500,4690,4685,4690,4675,1747
20230628,150000,485016015,4690,4690,4690,4690,506
20230628,145900,482642875,4700,4700,4700,4700,6
20230628,145800,482614675,4705,4705,4705,4705,0
20230628,145700,482614675,4705,4705,4705,4705,0
20230628,145600,482614675,4705,4705,4705,4705,0
20230628,145500,482614675,4705,4705,4705,4705,0
20230628,145400,482614675,4705,4705,4705,4705,0
20230628,145300,482614675,4705,4705,4705,4705,0
20230628,145200,482614675,4705,4705,4705,4705,0
20230628,145100,482614675,4705,4705,4705,4705,0
20230628,145000,482614675,4705,4705,4705,4705,3
20230628,144900,482600560,4695,4695,4700,4695,11
20230628,144800,482548890,4695,4695,4695,4695,1
20230628,144700,482544195,4700,4695,4700,4695,1088
20230628,144600,477431375,4695,4690,4695,4690,147
20230628,144500,476741675,4690,4685,4690,4685,37
20230628,144400,476568230,4685,4680,4685,4680,2
20230628,144300,476558865,4680,4680,4680,4680,41
20230628,144200,476366985,4680,4680,4680,4680,10
20230628,144100,476320185,4685,4680,4685,4680,66
20230628,144000,476010985,4680,4680,4680,4680,317
20230628,143900,474527425,4680,4680,4680,4680,1
20230628,143800,474522745,4675,4675,4675,4675,2
20230628,143700,474513395,4680,4680,4680,4680,1208
20230628,143600,468859955,4680,4680,4680,4680,145
20230628,143500,468181355,4680,4680,4680,4680,502
20230628,143400,465831995,4680,4680,4680,4680,3
20230628,143300,465817955,4680,4680,4680,4680,211
20230628,143200,464830475,4680,4680,4680,4680,750
20230628,143100,461320475,4680,4680,4680,4680,0
20230628,143000,461320475,4680,4685,4685,4680,206
20230628,142900,460355395,4680,4685,4685,4680,299
20230628,142800,458954630,4685,4685,4685,4685,121
20230628,142700,458387745,4685,4685,4685,4685,0
20230628,142600,458387745,4685,4685,4685,4685,1
20230628,142500,458383060,4685,4685,4685,4685,1
20230628,142400,458378375,4680,4680,4680,4680,4
20230628,142300,458359655,4680,4680,4680,4680,915
20230628,142200,454077455,4685,4680,4685,4680,192
20230628,142100,453178345,4685,4685,4685,4685,1
20230628,142000,453173660,4685,4685,4685,4680,818
20230628,141900,449344890,4685,4685,4685,4685,1
20230628,141800,449340205,4685,4685,4685,4685,0
20230628,141700,449340205,4685,4685,4685,4685,0
20230628,141600,449340205,4685,4685,4685,4685,0
20230628,141500,449340205,4685,4685,4685,4685,9
20230628,141400,449298040,4690,4685,4690,4685,3
20230628,141300,449283980,4685,4685,4685,4685,0
20230628,141200,449283980,4685,4685,4685,4685,0
20230628,141100,449283980,4685,4685,4685,4685,0
20230628,141000,449283980,4685,4690,4690,4685,23
20230628,140900,449176220,4690,4690,4690,4690,44
20230628,140800,448969860,4680,4685,4685,4680,339
20230628,140700,447383220,4690,4690,4690,4690,20
20230628,140600,447289420,4685,4685,4685,4685,109
20230628,140500,446778755,4685,4685,4685,4685,0
20230628,140400,446778755,4685,4685,4685,4685,1240
20230628,140300,440969355,4685,4685,4685,4685,650
20230628,140200,437924105,4690,4690,4690,4690,233
20230628,140100,436831335,4690,4690,4690,4690,205
20230628,140000,435869885,4690,4685,4690,4685,13
20230628,135900,435808955,4690,4690,4690,4690,0
20230628,135800,435808955,4690,4690,4690,4690,10
20230628,135700,435762055,4690,4690,4690,4690,0
20230628,135600,435762055,4690,4690,4690,4690,0
20230628,135500,435762055,4690,4690,4690,4690,0
20230628,135400,435762055,4690,4690,4690,4690,20
20230628,135300,435668255,4690,4690,4690,4690,0
20230628,135200,435668255,4690,4690,4690,4690,0
20230628,135100,435668255,4690,4690,4690,4690,0
20230628,135000,435668255,4690,4690,4690,4690,1
20230628,134900,435663565,4690,4690,4690,4690,40
20230628,134800,435475965,4690,4690,4690,4690,50
20230628,134700,435241465,4690,4695,4695,4690,1182
20230628,134600,429697485,4695,4695,4695,4695,100
20230628,134500,429227985,4695,4695,4695,4695,0
20230628,134400,429227985,4695,4695,4695,4695,0
20230628,134300,429227985,4695,4695,4695,4695,20
20230628,134200,429134085,4690,4690,4690,4690,100
20230628,134100,428665085,4690,4690,4690,4690,0
20230628,134000,428665085,4690,4690,4690,4690,50
20230628,133900,428430585,4690,4690,4690,4690,1
20230628,133800,428425895,4695,4695,4695,4695,10
20230628,133700,428378945,4695,4690,4695,4690,501
20230628,133600,426029250,4695,4695,4695,4695,8
20230628,133500,425991690,4690,4690,4690,4690,0
20230628,133400,425991690,4690,4690,4690,4690,2
20230628,133300,425982310,4690,4690,4690,4690,9
20230628,133200,425940100,4695,4695,4695,4695,426
20230628,133100,423940030,4690,4690,4690,4690,0
20230628,133000,423940030,4690,4690,4690,4690,684
20230628,132900,420732070,4695,4695,4695,4695,315
20230628,132800,419253145,4695,4695,4695,4695,0
20230628,132700,419253145,4695,4690,4695,4690,55
20230628,132600,418995085,4695,4695,4695,4695,50
20230628,132500,418760335,4695,4695,4695,4695,0
20230628,132400,418760335,4695,4690,4695,4690,5
20230628,132300,418736880,4690,4690,4690,4690,201
20230628,132200,417794190,4690,4690,4690,4690,0
20230628,132100,417794190,4690,4695,4695,4690,16
20230628,132000,417719145,4695,4695,4695,4695,407
20230628,131900,415808280,4695,4695,4695,4695,0
20230628,131800,415808280,4695,4700,4700,4695,29
20230628,131700,415672000,4700,4700,4700,4700,100
20230628,131600,415202000,4700,4700,4700,4700,0
20230628,131500,415202000,4700,4700,4700,4700,0
20230628,131400,415202000,4700,4700,4700,4700,0
20230628,131300,415202000,4700,4700,4700,4700,0
20230628,131200,415202000,4700,4700,4700,4700,55
20230628,131100,414943500,4695,4695,4695,4695,0
20230628,131000,414943500,4695,4695,4695,4695,0
20230628,130900,414943500,4695,4695,4695,4695,0
20230628,130800,414943500,4695,4695,4695,4695,10
20230628,130700,414896550,4695,4695,4695,4695,0
20230628,130600,414896550,4695,4695,4695,4695,0
20230628,130500,414896550,4695,4695,4695,4695,0
20230628,130400,414896550,4695,4695,4695,4695,4
20230628,130300,414877770,4695,4695,4695,4695,5
20230628,130200,414854295,4700,4700,4700,4700,15
20230628,130100,414783795,4700,4700,4700,4700,1
20230628,130000,414779095,4700,4700,4700,4695,42
20230628,125900,414581725,4695,4695,4695,4695,0
20230628,125800,414581725,4695,4695,4695,4695,0
20230628,125700,414581725,4695,4695,4695,4695,0
20230628,125600,414581725,4695,4700,4700,4695,217
20230628,125500,413562660,4700,4700,4700,4700,138
20230628,125400,412914060,4705,4705,4705,4705,1
20230628,125300,412909355,4710,4715,4715,4710,241
20230628,125200,411773205,4710,4710,4710,4710,230
20230628,125100,410689905,4715,4715,4715,4715,0
20230628,125000,410689905,4715,4715,4715,4715,115
20230628,124900,410147680,4715,4715,4715,4715,0
20230628,124800,410147680,4715,4715,4715,4715,1
20230628,124700,410142965,4715,4715,4715,4715,0
20230628,124600,410142965,4715,4715,4715,4715,0
20230628,124500,410142965,4715,4715,4715,4715,0
20230628,124400,410142965,4715,4715,4715,4715,154
20230628,124300,409416855,4715,4715,4715,4715,0
20230628,124200,409416855,4715,4715,4715,4715,0
20230628,124100,409416855,4715,4715,4715,4715,1
20230628,124000,409412140,4700,4700,4700,4700,0
20230628,123900,409412140,4700,4700,4700,4700,0
20230628,123800,409412140,4700,4700,4700,4700,0
20230628,123700,409412140,4700,4700,4700,4700,0
20230628,123600,409412140,4700,4700,4700,4700,0
20230628,123500,409412140,4700,4700,4700,4700,0
20230628,123400,409412140,4700,4700,4700,4700,42
20230628,123300,409214740,4710,4710,4710,4710,107
20230628,123200,408710770,4710,4710,4710,4710,0
20230628,123100,408710770,4710,4710,4710,4710,4
20230628,123000,408691930,4710,4710,4710,4710,1
20230628,122900,408687220,4710,4710,4710,4710,0
20230628,122800,408687220,4710,4710,4710,4710,129
20230628,122700,408079630,4710,4710,4710,4710,0
20230628,122600,408079630,4710,4710,4710,4710,0
20230628,122500,408079630,4710,4710,4710,4710,0
20230628,122400,408079630,4710,4710,4710,4710,0
20230628,122300,408079630,4710,4710,4710,4710,150
20230628,122200,407373130,4710,4710,4710,4710,30
20230628,122100,407231830,4705,4705,4705,4705,500
20230628,122000,404879330,4705,4705,4705,4705,0
20230628,121900,404879330,4705,4705,4705,4705,0
20230628,121800,404879330,4705,4705,4705,4705,0
20230628,121700,404879330,4705,4705,4705,4705,0
20230628,121600,404879330,4705,4705,4705,4705,0
20230628,121500,404879330,4705,4705,4705,4705,1
20230628,121400,404874625,4690,4690,4690,4690,43
20230628,121300,404672955,4700,4700,4700,4700,300
20230628,121200,403262955,4700,4695,4700,4690,6138
20230628,121100,374420735,4695,4695,4695,4695,0
20230628,121000,374420735,4695,4695,4695,4690,350
20230628,120900,372778685,4695,4695,4695,4695,0
20230628,120800,372778685,4695,4695,4695,4695,700
20230628,120700,369492185,4695,4695,4695,4695,0
20230628,120600,369492185,4695,4695,4695,4695,0
20230628,120500,369492185,4695,4695,4695,4695,0
20230628,120400,369492185,4695,4695,4695,4695,430
20230628,120300,367473335,4695,4695,4695,4695,0
20230628,120200,367473335,4695,4705,4705,4695,173
20230628,120100,366661040,4705,4705,4705,4705,1
20230628,120000,366656335,4695,4695,4695,4695,17
20230628,115900,366576520,4710,4710,4710,4710,0
20230628,115800,366576520,4710,4710,4710,4710,0
20230628,115700,366576520,4710,4710,4710,4710,0
20230628,115600,366576520,4710,4690,4710,4690,1049
20230628,115500,361656145,4690,4690,4690,4690,0
20230628,115400,361656145,4690,4685,4690,4685,5
20230628,115300,361632715,4685,4685,4685,4685,1324
20230628,115200,355429775,4685,4690,4690,4685,355
20230628,115100,353766595,4685,4690,4690,4685,838
20230628,115000,349839840,4690,4690,4690,4690,102
20230628,114900,349361460,4690,4690,4690,4690,0
20230628,114800,349361460,4690,4690,4690,4690,0
20230628,114700,349361460,4690,4690,4690,4690,40
20230628,114600,349173860,4690,4690,4690,4690,0
20230628,114500,349173860,4690,4690,4690,4690,699
20230628,114400,345895550,4695,4695,4695,4695,8
20230628,114300,345857990,4695,4695,4695,4695,0
20230628,114200,345857990,4695,4695,4695,4695,2
20230628,114100,345848600,4695,4695,4695,4695,3298
20230628,114000,330364490,4695,4695,4695,4695,237
20230628,113900,329251775,4695,4695,4695,4695,0
20230628,113800,329251775,4695,4695,4695,4695,60
20230628,113700,328970075,4695,4695,4695,4695,1000
20230628,113600,324275075,4695,4700,4700,4695,35
20230628,113500,324110745,4695,4695,4695,4695,0
20230628,113400,324110745,4695,4695,4695,4695,67
20230628,113300,323796180,4695,4695,4695,4695,1100
20230628,113200,318631680,4700,4700,4700,4700,135
20230628,113100,317997180,4700,4700,4700,4700,0
20230628,113000,317997180,4700,4700,4700,4700,0
20230628,112900,317997180,4700,4700,4700,4700,0
20230628,112800,317997180,4700,4700,4700,4700,158
20230628,112700,317254580,4700,4700,4700,4700,0
20230628,112600,317254580,4700,4700,4700,4700,788
20230628,112500,313550980,4705,4705,4705,4705,10
20230628,112400,313503930,4705,4705,4705,4705,2
20230628,112300,313494520,4705,4705,4705,4705,0
20230628,112200,313494520,4705,4705,4705,4705,8
20230628,112100,313456880,4705,4705,4705,4705,233
20230628,112000,312360615,4705,4705,4705,4705,71
20230628,111900,312026560,4705,4705,4705,4705,401
20230628,111800,310139855,4705,4705,4705,4705,100
20230628,111700,309669355,4705,4705,4705,4705,20
20230628,111600,309575255,4705,4705,4705,4705,0
20230628,111500,309575255,4705,4705,4705,4705,0
20230628,111400,309575255,4705,4705,4705,4705,2
20230628,111300,309565845,4705,4705,4705,4705,262
20230628,111200,308333135,4705,4705,4705,4705,0
20230628,111100,308333135,4705,4705,4705,4705,0
20230628,111000,308333135,4705,4705,4705,4705,0
20230628,110900,308333135,4705,4705,4705,4705,0
20230628,110800,308333135,4705,4705,4705,4705,626
20230628,110700,305387805,4705,4700,4705,4700,1017
20230628,110600,300603160,4700,4700,4700,4700,0
20230628,110500,300603160,4700,4700,4700,4700,96
20230628,110400,300151960,4700,4700,4700,4700,944
20230628,110300,295715160,4705,4705,4705,4705,0
20230628,110200,295715160,4705,4705,4705,4705,101
20230628,110100,295239955,4705,4705,4705,4705,50
20230628,110000,295004705,4705,4705,4705,4705,11
20230628,105900,294952950,4705,4705,4705,4705,10
20230628,105800,294905900,4700,4710,4710,4700,285
20230628,105700,293566330,4710,4710,4710,4710,0
20230628,105600,293566330,4710,4710,4710,4710,1
20230628,105500,293561620,4700,4700,4700,4700,0
20230628,105400,293561620,4700,4700,4700,4700,2
20230628,105300,293552220,4700,4700,4700,4700,2884
20230628,105200,279997420,4695,4695,4695,4695,212
20230628,105100,279002080,4700,4700,4700,4700,100
20230628,105000,278532080,4700,4700,4700,4700,1
20230628,104900,278527380,4690,4695,4695,4690,100
20230628,104800,278057905,4695,4695,4695,4695,919
20230628,104700,273743200,4700,4700,4700,4700,10
20230628,104600,273696200,4700,4700,4700,4700,64
20230628,104500,273395400,4710,4700,4710,4700,11
20230628,104400,273343690,4700,4700,4700,4700,665
20230628,104300,270218190,4700,4710,4710,4700,322
20230628,104200,268704780,4710,4710,4710,4710,1
20230628,104100,268700070,4700,4710,4710,4700,689
20230628,104000,265460330,4705,4705,4705,4705,202
20230628,103900,264509920,4710,4705,4710,4705,1449
20230628,103800,257692370,4710,4715,4715,4710,96
20230628,103700,257240205,4710,4710,4710,4705,474
20230628,103600,255008035,4710,4715,4715,4710,833
20230628,103500,251084500,4720,4720,4720,4720,0
20230628,103400,251084500,4720,4720,4720,4720,0
20230628,103300,251084500,4720,4720,4720,4720,0
20230628,103200,251084500,4720,4720,4720,4720,215
20230628,103100,250069700,4720,4720,4720,4720,108
20230628,103000,249559940,4720,4720,4720,4720,27
20230628,102900,249432500,4720,4720,4720,4720,952
20230628,102800,244939060,4720,4710,4720,4710,75
20230628,102700,244585800,4710,4715,4715,4710,851
20230628,102600,240577090,4710,4710,4710,4710,256
20230628,102500,239371330,4715,4725,4725,4715,3178
20230628,102400,224371160,4725,4725,4725,4725,1402
20230628,102300,217746710,4730,4730,4730,4730,0
20230628,102200,217746710,4730,4735,4735,4730,2288
20230628,102100,206923015,4735,4745,4745,4735,435
20230628,102000,204860790,4745,4745,4745,4745,0
20230628,101900,204860790,4745,4735,4745,4735,35
20230628,101800,204694965,4745,4745,4745,4745,300
20230628,101700,203271465,4745,4740,4745,4740,8
20230628,101600,203233540,4730,4730,4730,4730,50
20230628,101500,202997040,4730,4730,4730,4730,4
20230628,101400,202978120,4730,4735,4735,4730,203
20230628,101300,202017830,4730,4745,4745,4730,1036
20230628,101200,197115820,4745,4745,4745,4745,30
20230628,101100,196973470,4750,4745,4750,4745,18
20230628,101000,196888005,4745,4745,4745,4745,0
20230628,100900,196888005,4745,4745,4745,4745,2
20230628,100800,196878515,4745,4745,4745,4745,0
20230628,100700,196878515,4745,4745,4745,4745,0
20230628,100600,196878515,4745,4750,4750,4745,17
20230628,100500,196797785,4755,4755,4755,4755,0
20230628,100400,196797785,4755,4755,4755,4755,16
20230628,100300,196721705,4755,4755,4755,4755,0
20230628,100200,196721705,4755,4755,4755,4755,1
20230628,100100,196716950,4755,4755,4755,4755,12
20230628,100000,196659890,4755,4750,4755,4750,66
20230628,095900,196346150,4750,4745,4750,4745,837
20230628,095800,192374525,4745,4745,4745,4745,8
20230628,095700,192336565,4745,4740,4745,4740,53
20230628,095600,192085330,4745,4745,4745,4745,24
20230628,095500,191971450,4745,4745,4745,4745,123
20230628,095400,191387815,4745,4745,4745,4745,86
20230628,095300,190979745,4755,4755,4755,4755,6
20230628,095200,190951215,4755,4740,4755,4740,3
20230628,095100,190936965,4760,4730,4760,4725,592
20230628,095000,188134120,4730,4765,4765,4730,1085
20230628,094900,182979605,4770,4770,4770,4770,25
20230628,094800,182860355,4770,4770,4770,4770,101
20230628,094700,182378585,4780,4780,4780,4780,3
20230628,094600,182364245,4785,4790,4790,4775,998
20230628,094500,177593555,4790,4790,4790,4790,53
20230628,094400,177339685,4785,4775,4785,4775,702
20230628,094300,173983995,4775,4775,4775,4775,2
20230628,094200,173974445,4775,4770,4775,4770,164
20230628,094100,173191585,4770,4775,4780,4770,988
20230628,094000,168474680,4775,4780,4780,4775,502
20230628,093900,166076795,4780,4780,4785,4780,130
20230628,093800,165455340,4785,4790,4790,4785,265
20230628,093700,164187185,4790,4800,4800,4790,834
20230628,093600,160190395,4800,4790,4800,4785,1285
20230628,093500,154032260,4785,4795,4800,4780,2666
20230628,093400,141263790,4800,4795,4800,4790,3447
20230628,093300,124736035,4795,4785,4795,4785,5353
20230628,093200,99097635,4785,4770,4790,4765,3097
20230628,093100,84286830,4770,4755,4770,4755,735
20230628,093000,80787265,4755,4745,4755,4740,653
20230628,092900,77685290,4745,4750,4750,4740,3058
20230628,092800,63184380,4750,4740,4750,4740,2723
20230628,092700,50267615,4735,4720,4735,4720,2945
20230628,092600,36345635,4720,4720,4720,4720,1161
20230628,092500,30865715,4725,4725,4725,4725,2
20230628,092400,30856265,4725,4725,4725,4725,98
20230628,092300,30393215,4725,4725,4730,4725,727
20230628,092200,26958080,4720,4720,4720,4720,100
20230628,092100,26486080,4720,4725,4725,4720,101
20230628,092000,26009355,4725,4725,4725,4725,155
20230628,091900,25276980,4725,4725,4725,4725,41
20230628,091800,25083255,4725,4720,4725,4720,2298
20230628,091700,14225695,4720,4725,4725,4720,3
20230628,091600,14211530,4725,4725,4725,4725,5
20230628,091500,14187905,4725,4725,4725,4725,201
20230628,091400,13238180,4725,4725,4725,4725,40
20230628,091300,13049180,4725,4720,4725,4720,152
20230628,091200,12331265,4710,4720,4720,4710,450
20230628,091100,10207765,4720,4720,4720,4715,241
20230628,091000,9070745,4715,4720,4720,4715,15
20230628,090900,8999950,4720,4700,4720,4700,203
20230628,090800,8045790,4720,4720,4720,4720,0
20230628,090700,8045790,4720,4720,4720,4720,0
20230628,090600,8045790,4720,4720,4720,4720,40
20230628,090500,7856990,4700,4700,4700,4700,48
20230628,090400,7631390,4700,4695,4700,4695,588
20230628,090300,4869790,4700,4700,4700,4700,233
20230628,090200,3774690,4700,4700,4700,4700,200
20230628,090100,2834690,4730,4695,4730,4695,125
20230628,090000,2246930,4700,4730,4735,4700,475