KissMeData/014580/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185400,23447991290,8820,8820,8820,8820,93755
20230628,185300,23447991290,8820,8820,8820,8820,0
20230628,185200,23447991290,8820,8820,8820,8820,0
20230628,185100,23447991290,8820,8820,8820,8820,0
20230628,185000,23447991290,8820,8820,8820,8820,0
20230628,184900,23447991290,8820,8820,8820,8820,0
20230628,184800,23447991290,8820,8820,8820,8820,0
20230628,184700,23447991290,8820,8820,8820,8820,0
20230628,184600,23447991290,8820,8820,8820,8820,0
20230628,184500,23447991290,8820,8820,8820,8820,0
20230628,184400,23447991290,8820,8820,8820,8820,0
20230628,184300,23447991290,8820,8820,8820,8820,0
20230628,184200,23447991290,8820,8820,8820,8820,0
20230628,184100,23447991290,8820,8820,8820,8820,0
20230628,184000,23447991290,8820,8820,8820,8820,0
20230628,183900,23447991290,8820,8820,8820,8820,0
20230628,183800,23447991290,8820,8820,8820,8820,0
20230628,183700,23447991290,8820,8820,8820,8820,0
20230628,183600,23447991290,8820,8820,8820,8820,0
20230628,183500,23447991290,8820,8820,8820,8820,0
20230628,183400,23447991290,8820,8820,8820,8820,0
20230628,183300,23447991290,8820,8820,8820,8820,0
20230628,183200,23447991290,8820,8820,8820,8820,0
20230628,183100,23447991290,8820,8820,8820,8820,0
20230628,183000,23447991290,8820,8820,8820,8820,0
20230628,182900,23447991290,8820,8820,8820,8820,0
20230628,182800,23447991290,8820,8820,8820,8820,0
20230628,182700,23447991290,8820,8820,8820,8820,0
20230628,182600,23447991290,8820,8820,8820,8820,0
20230628,182500,23447991290,8820,8820,8820,8820,0
20230628,182400,23447991290,8820,8820,8820,8820,93755
20230628,182300,23447991290,8820,8820,8820,8820,0
20230628,182200,23447991290,8820,8820,8820,8820,0
20230628,182100,23447991290,8820,8820,8820,8820,0
20230628,182000,23447991290,8820,8820,8820,8820,0
20230628,181900,23447991290,8820,8820,8820,8820,0
20230628,181800,23447991290,8820,8820,8820,8820,0
20230628,181700,23447991290,8820,8820,8820,8820,0
20230628,181600,23447991290,8820,8820,8820,8820,0
20230628,181500,23447991290,8820,8820,8820,8820,0
20230628,181400,23447991290,8820,8820,8820,8820,0
20230628,181300,23447991290,8820,8820,8820,8820,0
20230628,181200,23447991290,8820,8820,8820,8820,0
20230628,181100,23447991290,8820,8820,8820,8820,0
20230628,181000,23447991290,8820,8820,8820,8820,0
20230628,180900,23447991290,8820,8820,8820,8820,0
20230628,180800,23447991290,8820,8820,8820,8820,0
20230628,180700,23447991290,8820,8820,8820,8820,0
20230628,180600,23447991290,8820,8820,8820,8820,0
20230628,180500,23447991290,8820,8820,8820,8820,0
20230628,180400,23447991290,8820,8820,8820,8820,0
20230628,180300,23447991290,8820,8820,8820,8820,0
20230628,180200,23447991290,8820,8820,8820,8820,0
20230628,180100,23447991290,8820,8820,8820,8820,0
20230628,180000,23447991290,8820,8820,8820,8820,0
20230628,175900,23447991290,8820,8820,8820,8820,0
20230628,175800,23447991290,8820,8820,8820,8820,0
20230628,175700,23447991290,8820,8820,8820,8820,0
20230628,175600,23447991290,8820,8820,8820,8820,0
20230628,175500,23447991290,8820,8820,8820,8820,0
20230628,175400,23447991290,8820,8820,8820,8820,93755
20230628,175300,23447991290,8820,8820,8820,8820,0
20230628,175200,23447991290,8820,8820,8820,8820,0
20230628,175100,23447991290,8820,8820,8820,8820,0
20230628,175000,23447991290,8820,8820,8820,8820,0
20230628,174900,23447991290,8820,8820,8820,8820,0
20230628,174800,23447991290,8820,8820,8820,8820,0
20230628,174700,23447991290,8820,8820,8820,8820,0
20230628,174600,23447991290,8820,8820,8820,8820,0
20230628,174500,23447991290,8820,8820,8820,8820,0
20230628,174400,23447991290,8820,8820,8820,8820,0
20230628,174300,23447991290,8820,8820,8820,8820,0
20230628,174200,23447991290,8820,8820,8820,8820,0
20230628,174100,23447991290,8820,8820,8820,8820,0
20230628,174000,23447991290,8820,8820,8820,8820,0
20230628,173900,23447991290,8820,8820,8820,8820,0
20230628,173800,23447991290,8820,8820,8820,8820,0
20230628,173700,23447991290,8820,8820,8820,8820,0
20230628,173600,23447991290,8820,8820,8820,8820,0
20230628,173500,23447991290,8820,8820,8820,8820,0
20230628,173400,23447991290,8820,8820,8820,8820,0
20230628,173300,23447991290,8820,8820,8820,8820,0
20230628,173200,23447991290,8820,8820,8820,8820,0
20230628,173100,23447991290,8820,8820,8820,8820,0
20230628,173000,23447991290,8820,8820,8820,8820,0
20230628,172900,23447991290,8820,8820,8820,8820,0
20230628,172800,23447991290,8820,8820,8820,8820,0
20230628,172700,23447991290,8820,8820,8820,8820,0
20230628,172600,23447991290,8820,8820,8820,8820,0
20230628,172500,23447991290,8820,8820,8820,8820,0
20230628,172400,23447991290,8820,8820,8820,8820,93755
20230628,172300,23447991290,8820,8820,8820,8820,0
20230628,172200,23447991290,8820,8820,8820,8820,0
20230628,172100,23447991290,8820,8820,8820,8820,0
20230628,172000,23447991290,8820,8820,8820,8820,0
20230628,171900,23447991290,8820,8820,8820,8820,0
20230628,171800,23447991290,8820,8820,8820,8820,0
20230628,171700,23447991290,8820,8820,8820,8820,0
20230628,171600,23447991290,8820,8820,8820,8820,0
20230628,171500,23447991290,8820,8820,8820,8820,0
20230628,171400,23447991290,8820,8820,8820,8820,0
20230628,171300,23447991290,8820,8820,8820,8820,0
20230628,171200,23447991290,8820,8820,8820,8820,0
20230628,171100,23447991290,8820,8820,8820,8820,0
20230628,171000,23447991290,8820,8820,8820,8820,0
20230628,170900,23447991290,8820,8820,8820,8820,0
20230628,170800,23447991290,8820,8820,8820,8820,0
20230628,170700,23447991290,8820,8820,8820,8820,0
20230628,170600,23447991290,8820,8820,8820,8820,0
20230628,170500,23447991290,8820,8820,8820,8820,0
20230628,170400,23447991290,8820,8820,8820,8820,0
20230628,170300,23447991290,8820,8820,8820,8820,0
20230628,170200,23447991290,8820,8820,8820,8820,0
20230628,170100,23447991290,8820,8820,8820,8820,0
20230628,170000,23447991290,8820,8820,8820,8820,0
20230628,165900,23447991290,8820,8820,8820,8820,0
20230628,165800,23447991290,8820,8820,8820,8820,0
20230628,165700,23447991290,8820,8820,8820,8820,0
20230628,165600,23447991290,8820,8820,8820,8820,0
20230628,165500,23447991290,8820,8820,8820,8820,0
20230628,165400,23447991290,8820,8820,8820,8820,93755
20230628,165300,23447991290,8820,8820,8820,8820,0
20230628,165200,23447991290,8820,8820,8820,8820,0
20230628,165100,23447991290,8820,8820,8820,8820,0
20230628,165000,23447991290,8820,8820,8820,8820,0
20230628,164900,23447991290,8820,8820,8820,8820,0
20230628,164800,23447991290,8820,8820,8820,8820,0
20230628,164700,23447991290,8820,8820,8820,8820,0
20230628,164600,23447991290,8820,8820,8820,8820,0
20230628,164500,23447991290,8820,8820,8820,8820,0
20230628,164400,23447991290,8820,8820,8820,8820,0
20230628,164300,23447991290,8820,8820,8820,8820,0
20230628,164200,23447991290,8820,8820,8820,8820,0
20230628,164100,23447991290,8820,8820,8820,8820,0
20230628,164000,23447991290,8820,8820,8820,8820,0
20230628,163900,23447991290,8820,8820,8820,8820,0
20230628,163800,23447991290,8820,8820,8820,8820,0
20230628,163700,23447991290,8820,8820,8820,8820,0
20230628,163600,23447991290,8820,8820,8820,8820,0
20230628,163500,23447991290,8820,8820,8820,8820,0
20230628,163400,23447991290,8820,8820,8820,8820,0
20230628,163300,23447991290,8820,8820,8820,8820,0
20230628,163200,23447991290,8820,8820,8820,8820,0
20230628,163100,23447991290,8820,8820,8820,8820,0
20230628,163000,23447991290,8820,8820,8820,8820,0
20230628,162900,23447991290,8820,8820,8820,8820,0
20230628,162800,23447991290,8820,8820,8820,8820,0
20230628,162700,23447991290,8820,8820,8820,8820,0
20230628,162600,23447991290,8820,8820,8820,8820,0
20230628,162500,23447991290,8820,8820,8820,8820,0
20230628,162400,23447991290,8820,8820,8820,8820,93755
20230628,162300,23447991290,8820,8820,8820,8820,0
20230628,162200,23447991290,8820,8820,8820,8820,0
20230628,162100,23447991290,8820,8820,8820,8820,0
20230628,162000,23447991290,8820,8820,8820,8820,0
20230628,161900,23447991290,8820,8820,8820,8820,0
20230628,161800,23447991290,8820,8820,8820,8820,0
20230628,161700,23447991290,8820,8820,8820,8820,0
20230628,161600,23447991290,8820,8820,8820,8820,0
20230628,161500,23447991290,8820,8820,8820,8820,0
20230628,161400,23447991290,8820,8820,8820,8820,0
20230628,161300,23447991290,8820,8820,8820,8820,0
20230628,161200,23447991290,8820,8820,8820,8820,0
20230628,161100,23447991290,8820,8820,8820,8820,0
20230628,161000,23447991290,8820,8820,8820,8820,0
20230628,160900,23447991290,8820,8820,8820,8820,0
20230628,160800,23447991290,8820,8820,8820,8820,0
20230628,160700,23447991290,8820,8820,8820,8820,0
20230628,160600,23447991290,8820,8820,8820,8820,0
20230628,160500,23447991290,8820,8820,8820,8820,0
20230628,160400,23447991290,8820,8820,8820,8820,0
20230628,160300,23447991290,8820,8820,8820,8820,0
20230628,160200,23447991290,8820,8820,8820,8820,0
20230628,160100,23447991290,8820,8820,8820,8820,0
20230628,160000,23447991290,8820,8820,8820,8820,0
20230628,155900,23447991290,8820,8820,8820,8820,0
20230628,155800,23447991290,8820,8820,8820,8820,0
20230628,155700,23447991290,8820,8820,8820,8820,0
20230628,155600,23447991290,8820,8820,8820,8820,0
20230628,155500,23447991290,8820,8820,8820,8820,0
20230628,155400,23447991290,8820,8820,8820,8820,93755
20230628,155300,23447991290,8820,8820,8820,8820,0
20230628,155200,23447991290,8820,8820,8820,8820,0
20230628,155100,23447991290,8820,8820,8820,8820,0
20230628,155000,23447991290,8820,8820,8820,8820,0
20230628,154900,23447991290,8820,8820,8820,8820,0
20230628,154800,23447991290,8820,8820,8820,8820,0
20230628,154700,23447991290,8820,8820,8820,8820,0
20230628,154600,23447991290,8820,8820,8820,8820,0
20230628,154500,23447991290,8820,8820,8820,8820,0
20230628,154400,23447991290,8820,8820,8820,8820,0
20230628,154300,23447991290,8820,8820,8820,8820,0
20230628,154200,23447991290,8820,8820,8820,8820,0
20230628,154100,23447991290,8820,8820,8820,8820,0
20230628,154000,23447991290,8820,8820,8820,8820,0
20230628,153900,23447991290,8820,8820,8820,8820,0
20230628,153800,23447991290,8820,8820,8820,8820,0
20230628,153700,23447991290,8820,8820,8820,8820,0
20230628,153600,23447991290,8820,8820,8820,8820,0
20230628,153500,23447991290,8820,8820,8820,8820,0
20230628,153400,23447991290,8820,8820,8820,8820,0
20230628,153300,23447991290,8820,8820,8820,8820,0
20230628,153200,23447991290,8820,8820,8820,8820,0
20230628,153100,23447991290,8820,8820,8820,8820,0
20230628,153000,23447991290,8820,8820,8820,8820,93755
20230628,152900,22621072190,8750,8750,8750,8750,0
20230628,152800,22621072190,8750,8750,8750,8750,0
20230628,152700,22621072190,8750,8750,8750,8750,0
20230628,152600,22621072190,8750,8750,8750,8750,0
20230628,152500,22621072190,8750,8750,8750,8750,0
20230628,152400,22621072190,8750,8750,8750,8750,0
20230628,152300,22621072190,8750,8750,8750,8750,0
20230628,152200,22621072190,8750,8750,8750,8750,0
20230628,152100,22621072190,8750,8750,8750,8750,0
20230628,152000,22621072190,8750,8750,8750,8750,0
20230628,151900,22621072190,8750,8760,8770,8720,21628
20230628,151800,22431838770,8760,8740,8760,8740,10439
20230628,151700,22340473430,8750,8780,8780,8730,21221
20230628,151600,22154503070,8780,8760,8790,8750,20296
20230628,151500,21976583540,8760,8740,8760,8730,13083
20230628,151400,21862145620,8740,8730,8750,8720,18233
20230628,151300,21702874650,8730,8730,8740,8720,11038
20230628,151200,21606528630,8730,8700,8750,8690,35667
20230628,151100,21295356900,8710,8710,8710,8690,4116
20230628,151000,21259554620,8710,8700,8720,8690,5809
20230628,150900,21209003520,8720,8690,8720,8680,14639
20230628,150800,21081606140,8690,8680,8700,8670,7234
20230628,150700,21018768260,8680,8670,8690,8660,8586
20230628,150600,20944292500,8680,8650,8680,8650,1766
20230628,150500,20928990680,8670,8660,8670,8650,4792
20230628,150400,20887523670,8650,8670,8680,8650,4411
20230628,150300,20849323140,8680,8680,8700,8680,6221
20230628,150200,20795274080,8690,8690,8690,8670,3519
20230628,150100,20764719500,8680,8690,8700,8680,5494
20230628,150000,20717013620,8690,8660,8690,8630,4628
20230628,145900,20676885790,8620,8680,8680,8610,42046
20230628,145800,20313989140,8680,8680,8680,8660,757
20230628,145700,20307424860,8680,8660,8690,8660,7131
20230628,145600,20245551200,8670,8670,8680,8660,2730
20230628,145500,20221885510,8660,8660,8670,8660,1094
20230628,145400,20212411110,8670,8670,8680,8670,5793
20230628,145300,20162185790,8660,8660,8670,8650,5073
20230628,145200,20118258690,8670,8680,8680,8660,1091
20230628,145100,20108798500,8670,8670,8680,8660,2468
20230628,145000,20087404910,8670,8680,8680,8660,2641
20230628,144900,20064507680,8670,8680,8690,8670,2153
20230628,144800,20045834610,8690,8680,8690,8670,1521
20230628,144700,20032632010,8690,8690,8690,8680,132
20230628,144600,20031485690,8690,8690,8690,8680,561
20230628,144500,20026615660,8690,8690,8690,8680,1775
20230628,144400,20011194450,8700,8680,8700,8680,1355
20230628,144300,19999426560,8680,8690,8700,8680,1530
20230628,144200,19986125090,8690,8690,8710,8690,2824
20230628,144100,19961557390,8690,8690,8700,8680,1864
20230628,144000,19945360310,8700,8700,8710,8690,851
20230628,143900,19937958830,8700,8710,8720,8700,625
20230628,143800,19932514160,8700,8710,8730,8690,5176
20230628,143700,19887439720,8720,8710,8720,8700,4229
20230628,143600,19850578040,8710,8700,8710,8700,1384
20230628,143500,19838524720,8710,8710,8720,8700,2163
20230628,143400,19819685080,8720,8710,8720,8710,2880
20230628,143300,19794590770,8720,8710,8730,8700,4376
20230628,143200,19756452590,8700,8680,8710,8670,8685
20230628,143100,19680875690,8680,8680,8700,8670,2913
20230628,143000,19655558990,8670,8700,8700,8670,2160
20230628,142900,19636829810,8700,8690,8700,8690,2006
20230628,142800,19619381590,8690,8710,8710,8690,4916
20230628,142700,19576587590,8700,8660,8710,8660,9978
20230628,142600,19489896920,8660,8660,8670,8660,1362
20230628,142500,19478099500,8660,8680,8690,8660,1161
20230628,142400,19468037360,8690,8680,8700,8680,5033
20230628,142300,19424320560,8690,8700,8700,8690,1815
20230628,142200,19408547330,8700,8680,8700,8670,3721
20230628,142100,19376221480,8680,8680,8680,8660,1764
20230628,142000,19360940140,8670,8660,8680,8660,2504
20230628,141900,19339228960,8660,8660,8670,8660,959
20230628,141800,19330923570,8660,8670,8670,8650,143
20230628,141700,19329683900,8670,8620,8680,8620,8376
20230628,141600,19257229740,8630,8630,8650,8630,1950
20230628,141500,19240395210,8620,8650,8650,8620,3010
20230628,141400,19214411490,8650,8630,8650,8630,813
20230628,141300,19207386570,8630,8640,8650,8620,2944
20230628,141200,19181979000,8640,8620,8640,8610,5291
20230628,141100,19136388570,8620,8630,8630,8610,6827
20230628,141000,19077576830,8620,8640,8660,8610,6415
20230628,140900,19022254240,8650,8640,8660,8640,327
20230628,140800,19019425680,8640,8660,8670,8640,2612
20230628,140700,18996832140,8660,8670,8670,8660,277
20230628,140600,18994432790,8650,8670,8670,8640,6020
20230628,140500,18942325250,8680,8690,8700,8680,3358
20230628,140400,18913160530,8690,8680,8690,8680,1452
20230628,140300,18900553910,8690,8680,8690,8680,142
20230628,140200,18899319940,8690,8690,8700,8680,1144
20230628,140100,18889380450,8690,8690,8700,8690,1820
20230628,140000,18873553030,8690,8700,8700,8690,3976
20230628,135900,18838970030,8690,8690,8690,8690,2152
20230628,135800,18820269150,8680,8690,8690,8680,204
20230628,135700,18818497410,8670,8670,8690,8660,2364
20230628,135600,18797982040,8660,8670,8680,8660,2577
20230628,135500,18775627890,8660,8650,8670,8650,437
20230628,135400,18771845470,8660,8670,8670,8650,19
20230628,135300,18771680940,8670,8640,8670,8630,4254
20230628,135200,18734895840,8640,8650,8650,8640,2122
20230628,135100,18716558760,8650,8660,8660,8650,1049
20230628,135000,18707482980,8660,8660,8670,8660,1301
20230628,134900,18696216250,8660,8650,8660,8650,95
20230628,134800,18695394470,8660,8660,8660,8650,325
20230628,134700,18692581160,8660,8650,8670,8650,327
20230628,134600,18689747040,8650,8650,8670,8650,1163
20230628,134500,18679683850,8640,8650,8670,8640,728
20230628,134400,18673383770,8650,8670,8680,8650,1343
20230628,134300,18661733770,8670,8660,8680,8640,1602
20230628,134200,18647864870,8660,8670,8670,8660,1822
20230628,134100,18632081720,8680,8660,8690,8640,7910
20230628,134000,18563701900,8650,8670,8700,8650,8884
20230628,133900,18486645250,8660,8640,8660,8640,2519
20230628,133800,18464839080,8650,8640,8660,8640,1525
20230628,133700,18451651070,8650,8660,8660,8630,66
20230628,133600,18451081280,8660,8650,8660,8610,11337
20230628,133500,18353334650,8640,8630,8640,8630,3293
20230628,133400,18324910370,8630,8630,8640,8630,260
20230628,133300,18322666250,8620,8640,8660,8620,1002
20230628,133200,18314013380,8650,8620,8650,8620,5995
20230628,133100,18262221470,8620,8630,8630,8610,4702
20230628,133000,18221720440,8630,8630,8640,8610,2133
20230628,132900,18203343200,8640,8610,8640,8610,4518
20230628,132800,18164408430,8610,8610,8620,8600,3176
20230628,132700,18137083080,8610,8630,8630,8610,5881
20230628,132600,18086406300,8630,8630,8650,8630,6129
20230628,132500,18033500300,8630,8640,8650,8630,4283
20230628,132400,17996481370,8640,8630,8650,8630,4272
20230628,132300,17959571870,8630,8610,8640,8610,7030
20230628,132200,17898923480,8610,8590,8620,8590,5354
20230628,132100,17852853880,8610,8580,8620,8580,8584
20230628,132000,17779063040,8580,8540,8580,8540,9557
20230628,131900,17697249180,8530,8550,8560,8520,17352
20230628,131800,17549103290,8560,8600,8600,8550,21218
20230628,131700,17367331950,8600,8610,8610,8590,5714
20230628,131600,17318183320,8610,8640,8640,8610,3661
20230628,131500,17286621620,8630,8620,8630,8560,19529
20230628,131400,17118744920,8610,8610,8650,8560,30382
20230628,131300,16857654000,8610,8670,8670,8610,47107
20230628,131200,16450661890,8670,8690,8690,8670,5411
20230628,131100,16403694240,8680,8680,8690,8680,4257
20230628,131000,16366742870,8680,8680,8700,8670,9736
20230628,130900,16282287010,8680,8690,8690,8670,14976
20230628,130800,16152313840,8690,8700,8710,8680,14139
20230628,130700,16029360240,8700,8720,8720,8700,18426
20230628,130600,15868908460,8710,8760,8760,8710,38012
20230628,130500,15537037180,8760,8770,8780,8760,2014
20230628,130400,15519376150,8770,8780,8780,8770,2629
20230628,130300,15496300520,8790,8780,8790,8780,2279
20230628,130200,15476289260,8780,8790,8790,8770,1481
20230628,130100,15463287940,8780,8770,8780,8770,692
20230628,130000,15457217200,8770,8790,8790,8770,803
20230628,125900,15450167340,8790,8770,8790,8770,4
20230628,125800,15450132240,8790,8800,8800,8770,206
20230628,125700,15448321790,8790,8780,8800,8770,4612
20230628,125600,15407805930,8770,8770,8780,8770,179
20230628,125500,15406235100,8780,8770,8780,8770,1735
20230628,125400,15391012930,8770,8770,8770,8770,534
20230628,125300,15386329750,8760,8760,8760,8760,1121
20230628,125200,15376509790,8760,8770,8770,8760,353
20230628,125100,15373417410,8770,8770,8770,8770,1194
20230628,125000,15362946030,8770,8770,8780,8770,602
20230628,124900,15357666480,8780,8780,8790,8760,3532
20230628,124800,15326684050,8760,8780,8780,8760,2246
20230628,124700,15306965690,8750,8750,8780,8750,1088
20230628,124600,15297443320,8770,8760,8770,8740,8650
20230628,124500,15221755280,8770,8770,8780,8760,980
20230628,124400,15213162520,8780,8790,8790,8780,1278
20230628,124300,15201939340,8790,8780,8790,8780,2411
20230628,124200,15180755210,8770,8780,8790,8770,2332
20230628,124100,15160280140,8780,8770,8780,8760,1709
20230628,124000,15145293850,8770,8760,8770,8750,2164
20230628,123900,15126343570,8760,8760,8770,8750,870
20230628,123800,15118727630,8760,8760,8760,8760,569
20230628,123700,15113743190,8760,8750,8760,8750,350
20230628,123600,15110680600,8750,8750,8770,8750,157
20230628,123500,15109305370,8770,8770,8770,8750,6
20230628,123400,15109252770,8770,8750,8770,8750,908
20230628,123300,15101304830,8750,8750,8760,8740,657
20230628,123200,15095556930,8740,8750,8760,8740,2489
20230628,123100,15073777220,8750,8760,8770,8750,2475
20230628,123000,15052111550,8770,8770,8780,8760,2694
20230628,122900,15028487090,8770,8780,8780,8770,762
20230628,122800,15021802310,8780,8780,8790,8770,3840
20230628,122700,14988074440,8770,8780,8780,8770,780
20230628,122600,14981232220,8780,8770,8780,8770,999
20230628,122500,14972469720,8780,8790,8790,8780,1823
20230628,122400,14956458670,8790,8790,8790,8770,1186
20230628,122300,14946040960,8780,8780,8800,8770,2518
20230628,122200,14923934570,8780,8780,8790,8760,5796
20230628,122100,14873021980,8780,8730,8780,8730,6947
20230628,122000,14812229220,8730,8720,8730,8720,7767
20230628,121900,14744481080,8730,8750,8750,8720,41892
20230628,121800,14378386640,8760,8760,8760,8750,3025
20230628,121700,14351906140,8760,8780,8780,8750,15243
20230628,121600,14218324800,8780,8780,8780,8780,1287
20230628,121500,14207024940,8780,8780,8790,8780,420
20230628,121400,14203336820,8780,8780,8790,8780,1493
20230628,121300,14190225980,8780,8790,8790,8770,1956
20230628,121200,14173048170,8790,8770,8790,8770,2334
20230628,121100,14152574760,8770,8780,8780,8770,538
20230628,121000,14147854120,8780,8780,8780,8770,2944
20230628,120900,14122018400,8790,8790,8790,8780,886
20230628,120800,14114233140,8780,8780,8790,8770,2409
20230628,120700,14093092480,8780,8780,8790,8780,1502
20230628,120600,14079904910,8790,8800,8800,8780,666
20230628,120500,14074055450,8780,8810,8810,8780,499
20230628,120400,14069674170,8780,8780,8800,8770,1839
20230628,120300,14053533940,8780,8780,8800,8770,979
20230628,120200,14044938570,8770,8790,8790,8770,7938
20230628,120100,13975279450,8780,8800,8820,8780,2095
20230628,120000,13956867630,8800,8800,8800,8790,2598
20230628,115900,13934007040,8780,8790,8790,8770,3687
20230628,115800,13901629650,8790,8790,8790,8790,1424
20230628,115700,13889112690,8800,8790,8800,8780,5986
20230628,115600,13836528090,8800,8800,8800,8800,1778
20230628,115500,13820881690,8800,8800,8800,8790,1713
20230628,115400,13805807420,8800,8800,8800,8790,1115
20230628,115300,13795996150,8800,8790,8800,8790,523
20230628,115200,13791396000,8800,8800,8800,8790,95
20230628,115100,13790560030,8800,8800,8810,8790,2276
20230628,115000,13770539990,8800,8820,8820,8800,4540
20230628,114900,13730558200,8810,8810,8820,8810,147
20230628,114800,13729261810,8810,8810,8810,8810,435
20230628,114700,13725429460,8810,8820,8820,8800,5775
20230628,114600,13674555160,8830,8830,8830,8810,917
20230628,114500,13666474050,8830,8840,8840,8810,60
20230628,114400,13665944380,8840,8790,8840,8790,4101
20230628,114300,13629795950,8790,8800,8800,8780,3578
20230628,114200,13598339730,8780,8800,8810,8780,11018
20230628,114100,13501501600,8800,8820,8820,8800,4058
20230628,114000,13465755530,8820,8810,8830,8810,184
20230628,113900,13464134260,8810,8820,8820,8810,897
20230628,113800,13456226570,8810,8820,8830,8810,3583
20230628,113700,13424629970,8820,8820,8820,8810,1047
20230628,113600,13415395440,8820,8820,8820,8820,4060
20230628,113500,13379586240,8830,8820,8830,8820,559
20230628,113400,13374655420,8830,8840,8850,8820,3530
20230628,113300,13343477530,8840,8830,8840,8820,2046
20230628,113200,13325410830,8840,8840,8840,8820,1688
20230628,113100,13310508650,8840,8820,8850,8820,4114
20230628,113000,13274214670,8810,8860,8860,8810,14778
20230628,112900,13143601600,8870,8870,8880,8850,1967
20230628,112800,13126165840,8860,8880,8880,8850,7770
20230628,112700,13057283460,8880,8880,8890,8880,7518
20230628,112600,12990517830,8890,8880,8900,8880,8084
20230628,112500,12918665720,8890,8890,8900,8880,9612
20230628,112400,12833220550,8890,8870,8910,8870,18161
20230628,112300,12671681850,8870,8860,8890,8860,7638
20230628,112200,12603876980,8850,8850,8860,8850,2344
20230628,112100,12583112850,8850,8860,8870,8840,3958
20230628,112000,12548063480,8870,8860,8880,8850,8239
20230628,111900,12474986810,8860,8890,8900,8840,29168
20230628,111800,12215942490,8890,8840,8920,8840,33908
20230628,111700,11914629080,8850,8840,8850,8840,5580
20230628,111600,11865294830,8840,8790,8840,8790,12176
20230628,111500,11757963320,8800,8790,8800,8780,875
20230628,111400,11750269680,8780,8800,8810,8780,1871
20230628,111300,11733824650,8810,8800,8810,8800,441
20230628,111200,11729942880,8800,8800,8820,8790,377
20230628,111100,11726622190,8800,8800,8800,8800,888
20230628,111000,11718807790,8780,8790,8800,8780,3305
20230628,110900,11689754310,8780,8780,8800,8770,844
20230628,110800,11682345460,8780,8790,8800,8780,1894
20230628,110700,11665711180,8790,8820,8820,8790,2766
20230628,110600,11641356120,8820,8810,8820,8810,772
20230628,110500,11634554390,8820,8810,8820,8810,573
20230628,110400,11629503370,8810,8790,8810,8780,1816
20230628,110300,11613521020,8790,8800,8800,8780,1031
20230628,110200,11604454750,8790,8780,8800,8780,722
20230628,110100,11598109070,8780,8790,8790,8780,542
20230628,110000,11593345650,8790,8770,8790,8770,1011
20230628,105900,11584475080,8770,8800,8800,8770,817
20230628,105800,11577305950,8770,8780,8800,8770,674
20230628,105700,11571391580,8780,8770,8820,8760,3431
20230628,105600,11541276910,8770,8770,8770,8750,11646
20230628,105500,11439329160,8760,8780,8780,8760,9984
20230628,105400,11351741780,8790,8810,8810,8780,8567
20230628,105300,11276376550,8810,8830,8830,8810,1710
20230628,105200,11261308660,8820,8810,8820,8800,521
20230628,105100,11256716350,8810,8810,8830,8810,6065
20230628,105000,11203250910,8810,8810,8810,8800,9932
20230628,104900,11115751200,8810,8820,8830,8810,3688
20230628,104800,11083227670,8820,8830,8840,8820,3960
20230628,104700,11048264260,8830,8820,8840,8820,3088
20230628,104600,11021002870,8820,8840,8840,8820,1713
20230628,104500,11005874980,8840,8820,8840,8820,2446
20230628,104400,10984279050,8840,8810,8850,8810,4323
20230628,104300,10946137860,8810,8820,8820,8810,2298
20230628,104200,10925885690,8800,8820,8820,8800,1994
20230628,104100,10908326980,8800,8810,8830,8800,6006
20230628,104000,10855417130,8830,8830,8850,8800,8121
20230628,103900,10783711130,8850,8830,8850,8810,12526
20230628,103800,10673127520,8830,8830,8840,8830,792
20230628,103700,10666131030,8820,8850,8850,8820,2463
20230628,103600,10644385310,8850,8830,8850,8830,9144
20230628,103500,10563548020,8830,8820,8830,8810,3808
20230628,103400,10529984070,8810,8800,8820,8790,5537
20230628,103300,10481239450,8800,8800,8810,8800,3605
20230628,103200,10449515020,8800,8810,8820,8800,5872
20230628,103100,10397800980,8810,8810,8830,8810,869
20230628,103000,10390140350,8830,8840,8840,8810,19804
20230628,102900,10215493990,8830,8830,8840,8810,15538
20230628,102800,10078312040,8830,8810,8830,8810,4672
20230628,102700,10037118080,8820,8800,8830,8800,4952
20230628,102600,9993482400,8810,8780,8810,8780,2347
20230628,102500,9972830850,8810,8790,8810,8780,10390
20230628,102400,9881412420,8790,8810,8810,8780,4350
20230628,102300,9843159440,8810,8790,8810,8790,2480
20230628,102200,9821354100,8800,8820,8820,8790,5939
20230628,102100,9769026210,8820,8780,8830,8780,12025
20230628,102000,9663173510,8790,8780,8790,8780,3152
20230628,101900,9635489070,8780,8800,8800,8780,4619
20230628,101800,9594870490,8800,8790,8810,8790,3777
20230628,101700,9561631540,8800,8820,8820,8800,3212
20230628,101600,9533360880,8820,8800,8820,8770,11094
20230628,101500,9435686750,8790,8770,8790,8740,2515
20230628,101400,9413624370,8740,8750,8780,8730,9819
20230628,101300,9327727490,8750,8730,8760,8730,2436
20230628,101200,9306420240,8730,8750,8770,8720,4844
20230628,101100,9264083130,8750,8770,8780,8730,21425
20230628,101000,9076751500,8770,8780,8780,8760,1681
20230628,100900,9062021030,8770,8770,8790,8760,8065
20230628,100800,8991329650,8780,8790,8790,8780,1683
20230628,100700,8976551860,8800,8780,8800,8780,1348
20230628,100600,8964716260,8780,8810,8810,8780,2409
20230628,100500,8943543020,8810,8820,8820,8790,4567
20230628,100400,8903350750,8820,8830,8830,8810,1615
20230628,100300,8889106930,8830,8830,8840,8820,2116
20230628,100200,8870426130,8830,8820,8850,8820,8105
20230628,100100,8798773090,8820,8790,8830,8790,6802
20230628,100000,8738868780,8780,8780,8790,8780,1346
20230628,095900,8727040840,8790,8790,8790,8770,1644
20230628,095800,8712608930,8790,8770,8790,8770,1776
20230628,095700,8697017410,8770,8770,8790,8770,3297
20230628,095600,8668102480,8790,8800,8800,8770,3389
20230628,095500,8638351070,8770,8770,8790,8750,6541
20230628,095400,8580984930,8770,8800,8800,8730,24100
20230628,095300,8370127290,8800,8800,8820,8800,2765
20230628,095200,8345791990,8800,8780,8800,8780,3619
20230628,095100,8313984120,8770,8770,8780,8760,7550
20230628,095000,8247809110,8770,8780,8780,8750,11539
20230628,094900,8146710500,8790,8790,8790,8770,3624
20230628,094800,8114908740,8790,8800,8800,8770,4756
20230628,094700,8073131490,8800,8810,8830,8750,20658
20230628,094600,7891838980,8820,8830,8850,8790,7433
20230628,094500,7826374380,8860,8870,8870,8810,12379
20230628,094400,7716873070,8870,8870,8870,8860,3902
20230628,094300,7682285400,8860,8850,8870,8850,7639
20230628,094200,7614552360,8850,8830,8860,8830,6022
20230628,094100,7561279260,8840,8800,8840,8790,5502
20230628,094000,7512804870,8830,8780,8830,8770,7926
20230628,093900,7443004300,8780,8790,8800,8760,8350
20230628,093800,7369684050,8790,8820,8820,8780,4429
20230628,093700,7330698020,8820,8760,8820,8740,10278
20230628,093600,7240519130,8760,8810,8810,8750,13612
20230628,093500,7121052020,8810,8810,8820,8800,6469
20230628,093400,7064072790,8820,8830,8830,8800,7830
20230628,093300,6995004230,8830,8820,8830,8800,9154
20230628,093200,6914275170,8820,8850,8850,8820,6840
20230628,093100,6853864380,8850,8850,8870,8840,10241
20230628,093000,6763230990,8860,8810,8860,8790,13086
20230628,092900,6647810010,8810,8850,8850,8800,31718
20230628,092800,6368166440,8850,8890,8900,8850,16030
20230628,092700,6225922600,8880,8880,8900,8870,21224
20230628,092600,6037424360,8880,8890,8910,8880,15111
20230628,092500,5903114580,8890,8940,8950,8890,29629
20230628,092400,5638864720,8940,8940,8970,8910,64475
20230628,092300,5062192750,8950,8900,8950,8890,55989
20230628,092200,4562422300,8900,8840,8910,8840,22851
20230628,092100,4359352480,8860,8840,8860,8830,11853
20230628,092000,4254534570,8840,8870,8870,8840,16775
20230628,091900,4105983660,8870,8890,8890,8870,17167
20230628,091800,3953544610,8900,8910,8910,8890,25620
20230628,091700,3725569320,8910,8870,8920,8860,43184
20230628,091600,3341017620,8870,8900,8910,8870,41111
20230628,091500,2975455870,8910,8830,8920,8830,55656
20230628,091400,2481597250,8830,8760,8840,8760,17875
20230628,091300,2324106950,8760,8750,8770,8740,9576
20230628,091200,2240255490,8730,8720,8770,8710,8314
20230628,091100,2167630620,8720,8740,8750,8710,9752
20230628,091000,2082497620,8750,8770,8770,8740,9830
20230628,090900,1996455460,8770,8770,8790,8750,3900
20230628,090800,1962265980,8770,8750,8800,8740,6724
20230628,090700,1903349430,8750,8800,8810,8740,12235
20230628,090600,1796097610,8810,8770,8820,8750,9139
20230628,090500,1715789380,8760,8750,8770,8730,16402
20230628,090400,1572381630,8730,8840,8850,8730,22593
20230628,090300,1373790610,8840,8830,8850,8810,33693
20230628,090200,1076248150,8830,8740,8850,8720,32902
20230628,090100,787133800,8730,8720,8730,8690,21175
20230628,090000,602623380,8720,8710,8740,8640,63745