KissMeData/084690/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193900,5161815480,8240,8240,8240,8240,12735
20230628,193800,5161815480,8240,8240,8240,8240,0
20230628,193700,5161815480,8240,8240,8240,8240,0
20230628,193600,5161815480,8240,8240,8240,8240,0
20230628,193500,5161815480,8240,8240,8240,8240,0
20230628,193400,5161815480,8240,8240,8240,8240,0
20230628,193300,5161815480,8240,8240,8240,8240,0
20230628,193200,5161815480,8240,8240,8240,8240,0
20230628,193100,5161815480,8240,8240,8240,8240,0
20230628,193000,5161815480,8240,8240,8240,8240,0
20230628,192900,5161815480,8240,8240,8240,8240,0
20230628,192800,5161815480,8240,8240,8240,8240,0
20230628,192700,5161815480,8240,8240,8240,8240,0
20230628,192600,5161815480,8240,8240,8240,8240,0
20230628,192500,5161815480,8240,8240,8240,8240,0
20230628,192400,5161815480,8240,8240,8240,8240,0
20230628,192300,5161815480,8240,8240,8240,8240,0
20230628,192200,5161815480,8240,8240,8240,8240,0
20230628,192100,5161815480,8240,8240,8240,8240,0
20230628,192000,5161815480,8240,8240,8240,8240,0
20230628,191900,5161815480,8240,8240,8240,8240,0
20230628,191800,5161815480,8240,8240,8240,8240,0
20230628,191700,5161815480,8240,8240,8240,8240,0
20230628,191600,5161815480,8240,8240,8240,8240,0
20230628,191500,5161815480,8240,8240,8240,8240,0
20230628,191400,5161815480,8240,8240,8240,8240,0
20230628,191300,5161815480,8240,8240,8240,8240,0
20230628,191200,5161815480,8240,8240,8240,8240,0
20230628,191100,5161815480,8240,8240,8240,8240,0
20230628,191000,5161815480,8240,8240,8240,8240,0
20230628,190900,5161815480,8240,8240,8240,8240,12735
20230628,190800,5161815480,8240,8240,8240,8240,0
20230628,190700,5161815480,8240,8240,8240,8240,0
20230628,190600,5161815480,8240,8240,8240,8240,0
20230628,190500,5161815480,8240,8240,8240,8240,0
20230628,190400,5161815480,8240,8240,8240,8240,0
20230628,190300,5161815480,8240,8240,8240,8240,0
20230628,190200,5161815480,8240,8240,8240,8240,0
20230628,190100,5161815480,8240,8240,8240,8240,0
20230628,190000,5161815480,8240,8240,8240,8240,0
20230628,185900,5161815480,8240,8240,8240,8240,0
20230628,185800,5161815480,8240,8240,8240,8240,0
20230628,185700,5161815480,8240,8240,8240,8240,0
20230628,185600,5161815480,8240,8240,8240,8240,0
20230628,185500,5161815480,8240,8240,8240,8240,0
20230628,185400,5161815480,8240,8240,8240,8240,0
20230628,185300,5161815480,8240,8240,8240,8240,0
20230628,185200,5161815480,8240,8240,8240,8240,0
20230628,185100,5161815480,8240,8240,8240,8240,0
20230628,185000,5161815480,8240,8240,8240,8240,0
20230628,184900,5161815480,8240,8240,8240,8240,0
20230628,184800,5161815480,8240,8240,8240,8240,0
20230628,184700,5161815480,8240,8240,8240,8240,0
20230628,184600,5161815480,8240,8240,8240,8240,0
20230628,184500,5161815480,8240,8240,8240,8240,0
20230628,184400,5161815480,8240,8240,8240,8240,0
20230628,184300,5161815480,8240,8240,8240,8240,0
20230628,184200,5161815480,8240,8240,8240,8240,0
20230628,184100,5161815480,8240,8240,8240,8240,0
20230628,184000,5161815480,8240,8240,8240,8240,0
20230628,183900,5161815480,8240,8240,8240,8240,12735
20230628,183800,5161815480,8240,8240,8240,8240,0
20230628,183700,5161815480,8240,8240,8240,8240,0
20230628,183600,5161815480,8240,8240,8240,8240,0
20230628,183500,5161815480,8240,8240,8240,8240,0
20230628,183400,5161815480,8240,8240,8240,8240,0
20230628,183300,5161815480,8240,8240,8240,8240,0
20230628,183200,5161815480,8240,8240,8240,8240,0
20230628,183100,5161815480,8240,8240,8240,8240,0
20230628,183000,5161815480,8240,8240,8240,8240,0
20230628,182900,5161815480,8240,8240,8240,8240,0
20230628,182800,5161815480,8240,8240,8240,8240,0
20230628,182700,5161815480,8240,8240,8240,8240,0
20230628,182600,5161815480,8240,8240,8240,8240,0
20230628,182500,5161815480,8240,8240,8240,8240,0
20230628,182400,5161815480,8240,8240,8240,8240,0
20230628,182300,5161815480,8240,8240,8240,8240,0
20230628,182200,5161815480,8240,8240,8240,8240,0
20230628,182100,5161815480,8240,8240,8240,8240,0
20230628,182000,5161815480,8240,8240,8240,8240,0
20230628,181900,5161815480,8240,8240,8240,8240,0
20230628,181800,5161815480,8240,8240,8240,8240,0
20230628,181700,5161815480,8240,8240,8240,8240,0
20230628,181600,5161815480,8240,8240,8240,8240,0
20230628,181500,5161815480,8240,8240,8240,8240,0
20230628,181400,5161815480,8240,8240,8240,8240,0
20230628,181300,5161815480,8240,8240,8240,8240,0
20230628,181200,5161815480,8240,8240,8240,8240,0
20230628,181100,5161815480,8240,8240,8240,8240,0
20230628,181000,5161815480,8240,8240,8240,8240,0
20230628,180900,5161815480,8240,8240,8240,8240,12735
20230628,180800,5161815480,8240,8240,8240,8240,0
20230628,180700,5161815480,8240,8240,8240,8240,0
20230628,180600,5161815480,8240,8240,8240,8240,0
20230628,180500,5161815480,8240,8240,8240,8240,0
20230628,180400,5161815480,8240,8240,8240,8240,0
20230628,180300,5161815480,8240,8240,8240,8240,0
20230628,180200,5161815480,8240,8240,8240,8240,0
20230628,180100,5161815480,8240,8240,8240,8240,0
20230628,180000,5161815480,8240,8240,8240,8240,0
20230628,175900,5161815480,8240,8240,8240,8240,0
20230628,175800,5161815480,8240,8240,8240,8240,0
20230628,175700,5161815480,8240,8240,8240,8240,0
20230628,175600,5161815480,8240,8240,8240,8240,0
20230628,175500,5161815480,8240,8240,8240,8240,0
20230628,175400,5161815480,8240,8240,8240,8240,0
20230628,175300,5161815480,8240,8240,8240,8240,0
20230628,175200,5161815480,8240,8240,8240,8240,0
20230628,175100,5161815480,8240,8240,8240,8240,0
20230628,175000,5161815480,8240,8240,8240,8240,0
20230628,174900,5161815480,8240,8240,8240,8240,0
20230628,174800,5161815480,8240,8240,8240,8240,0
20230628,174700,5161815480,8240,8240,8240,8240,0
20230628,174600,5161815480,8240,8240,8240,8240,0
20230628,174500,5161815480,8240,8240,8240,8240,0
20230628,174400,5161815480,8240,8240,8240,8240,0
20230628,174300,5161815480,8240,8240,8240,8240,0
20230628,174200,5161815480,8240,8240,8240,8240,0
20230628,174100,5161815480,8240,8240,8240,8240,0
20230628,174000,5161815480,8240,8240,8240,8240,0
20230628,173900,5161815480,8240,8240,8240,8240,12735
20230628,173800,5161815480,8240,8240,8240,8240,0
20230628,173700,5161815480,8240,8240,8240,8240,0
20230628,173600,5161815480,8240,8240,8240,8240,0
20230628,173500,5161815480,8240,8240,8240,8240,0
20230628,173400,5161815480,8240,8240,8240,8240,0
20230628,173300,5161815480,8240,8240,8240,8240,0
20230628,173200,5161815480,8240,8240,8240,8240,0
20230628,173100,5161815480,8240,8240,8240,8240,0
20230628,173000,5161815480,8240,8240,8240,8240,0
20230628,172900,5161815480,8240,8240,8240,8240,0
20230628,172800,5161815480,8240,8240,8240,8240,0
20230628,172700,5161815480,8240,8240,8240,8240,0
20230628,172600,5161815480,8240,8240,8240,8240,0
20230628,172500,5161815480,8240,8240,8240,8240,0
20230628,172400,5161815480,8240,8240,8240,8240,0
20230628,172300,5161815480,8240,8240,8240,8240,0
20230628,172200,5161815480,8240,8240,8240,8240,0
20230628,172100,5161815480,8240,8240,8240,8240,0
20230628,172000,5161815480,8240,8240,8240,8240,0
20230628,171900,5161815480,8240,8240,8240,8240,0
20230628,171800,5161815480,8240,8240,8240,8240,0
20230628,171700,5161815480,8240,8240,8240,8240,0
20230628,171600,5161815480,8240,8240,8240,8240,0
20230628,171500,5161815480,8240,8240,8240,8240,0
20230628,171400,5161815480,8240,8240,8240,8240,0
20230628,171300,5161815480,8240,8240,8240,8240,0
20230628,171200,5161815480,8240,8240,8240,8240,0
20230628,171100,5161815480,8240,8240,8240,8240,0
20230628,171000,5161815480,8240,8240,8240,8240,0
20230628,170900,5161815480,8240,8240,8240,8240,12735
20230628,170800,5161815480,8240,8240,8240,8240,0
20230628,170700,5161815480,8240,8240,8240,8240,0
20230628,170600,5161815480,8240,8240,8240,8240,0
20230628,170500,5161815480,8240,8240,8240,8240,0
20230628,170400,5161815480,8240,8240,8240,8240,0
20230628,170300,5161815480,8240,8240,8240,8240,0
20230628,170200,5161815480,8240,8240,8240,8240,0
20230628,170100,5161815480,8240,8240,8240,8240,0
20230628,170000,5161815480,8240,8240,8240,8240,0
20230628,165900,5161815480,8240,8240,8240,8240,0
20230628,165800,5161815480,8240,8240,8240,8240,0
20230628,165700,5161815480,8240,8240,8240,8240,0
20230628,165600,5161815480,8240,8240,8240,8240,0
20230628,165500,5161815480,8240,8240,8240,8240,0
20230628,165400,5161815480,8240,8240,8240,8240,0
20230628,165300,5161815480,8240,8240,8240,8240,0
20230628,165200,5161815480,8240,8240,8240,8240,0
20230628,165100,5161815480,8240,8240,8240,8240,0
20230628,165000,5161815480,8240,8240,8240,8240,0
20230628,164900,5161815480,8240,8240,8240,8240,0
20230628,164800,5161815480,8240,8240,8240,8240,0
20230628,164700,5161815480,8240,8240,8240,8240,0
20230628,164600,5161815480,8240,8240,8240,8240,0
20230628,164500,5161815480,8240,8240,8240,8240,0
20230628,164400,5161815480,8240,8240,8240,8240,0
20230628,164300,5161815480,8240,8240,8240,8240,0
20230628,164200,5161815480,8240,8240,8240,8240,0
20230628,164100,5161815480,8240,8240,8240,8240,0
20230628,164000,5161815480,8240,8240,8240,8240,0
20230628,163900,5161815480,8240,8240,8240,8240,12735
20230628,163800,5161815480,8240,8240,8240,8240,0
20230628,163700,5161815480,8240,8240,8240,8240,0
20230628,163600,5161815480,8240,8240,8240,8240,0
20230628,163500,5161815480,8240,8240,8240,8240,0
20230628,163400,5161815480,8240,8240,8240,8240,0
20230628,163300,5161815480,8240,8240,8240,8240,0
20230628,163200,5161815480,8240,8240,8240,8240,0
20230628,163100,5161815480,8240,8240,8240,8240,0
20230628,163000,5161815480,8240,8240,8240,8240,0
20230628,162900,5161815480,8240,8240,8240,8240,0
20230628,162800,5161815480,8240,8240,8240,8240,0
20230628,162700,5161815480,8240,8240,8240,8240,0
20230628,162600,5161815480,8240,8240,8240,8240,0
20230628,162500,5161815480,8240,8240,8240,8240,0
20230628,162400,5161815480,8240,8240,8240,8240,0
20230628,162300,5161815480,8240,8240,8240,8240,0
20230628,162200,5161815480,8240,8240,8240,8240,0
20230628,162100,5161815480,8240,8240,8240,8240,0
20230628,162000,5161815480,8240,8240,8240,8240,0
20230628,161900,5161815480,8240,8240,8240,8240,0
20230628,161800,5161815480,8240,8240,8240,8240,0
20230628,161700,5161815480,8240,8240,8240,8240,0
20230628,161600,5161815480,8240,8240,8240,8240,0
20230628,161500,5161815480,8240,8240,8240,8240,0
20230628,161400,5161815480,8240,8240,8240,8240,0
20230628,161300,5161815480,8240,8240,8240,8240,0
20230628,161200,5161815480,8240,8240,8240,8240,0
20230628,161100,5161815480,8240,8240,8240,8240,0
20230628,161000,5161815480,8240,8240,8240,8240,0
20230628,160900,5161815480,8240,8240,8240,8240,12735
20230628,160800,5161815480,8240,8240,8240,8240,0
20230628,160700,5161815480,8240,8240,8240,8240,0
20230628,160600,5161815480,8240,8240,8240,8240,0
20230628,160500,5161815480,8240,8240,8240,8240,0
20230628,160400,5161815480,8240,8240,8240,8240,0
20230628,160300,5161815480,8240,8240,8240,8240,0
20230628,160200,5161815480,8240,8240,8240,8240,0
20230628,160100,5161815480,8240,8240,8240,8240,0
20230628,160000,5161815480,8240,8240,8240,8240,0
20230628,155900,5161815480,8240,8240,8240,8240,0
20230628,155800,5161815480,8240,8240,8240,8240,0
20230628,155700,5161815480,8240,8240,8240,8240,0
20230628,155600,5161815480,8240,8240,8240,8240,0
20230628,155500,5161815480,8240,8240,8240,8240,0
20230628,155400,5161815480,8240,8240,8240,8240,0
20230628,155300,5161815480,8240,8240,8240,8240,0
20230628,155200,5161815480,8240,8240,8240,8240,0
20230628,155100,5161815480,8240,8240,8240,8240,0
20230628,155000,5161815480,8240,8240,8240,8240,0
20230628,154900,5161815480,8240,8240,8240,8240,0
20230628,154800,5161815480,8240,8240,8240,8240,0
20230628,154700,5161815480,8240,8240,8240,8240,0
20230628,154600,5161815480,8240,8240,8240,8240,0
20230628,154500,5161815480,8240,8240,8240,8240,0
20230628,154400,5161815480,8240,8240,8240,8240,0
20230628,154300,5161815480,8240,8240,8240,8240,0
20230628,154200,5161815480,8240,8240,8240,8240,0
20230628,154100,5161815480,8240,8240,8240,8240,0
20230628,154000,5161815480,8240,8240,8240,8240,0
20230628,153900,5161815480,8240,8240,8240,8240,12735
20230628,153800,5161815480,8240,8240,8240,8240,0
20230628,153700,5161815480,8240,8240,8240,8240,0
20230628,153600,5161815480,8240,8240,8240,8240,0
20230628,153500,5161815480,8240,8240,8240,8240,0
20230628,153400,5161815480,8240,8240,8240,8240,0
20230628,153300,5161815480,8240,8240,8240,8240,0
20230628,153200,5161815480,8240,8240,8240,8240,0
20230628,153100,5161815480,8240,8240,8240,8240,0
20230628,153000,5161815480,8240,8240,8240,8240,12735
20230628,152900,5056879080,8240,8240,8240,8240,0
20230628,152800,5056879080,8240,8240,8240,8240,0
20230628,152700,5056879080,8240,8240,8240,8240,0
20230628,152600,5056879080,8240,8240,8240,8240,0
20230628,152500,5056879080,8240,8240,8240,8240,0
20230628,152400,5056879080,8240,8240,8240,8240,0
20230628,152300,5056879080,8240,8240,8240,8240,0
20230628,152200,5056879080,8240,8240,8240,8240,0
20230628,152100,5056879080,8240,8240,8240,8240,0
20230628,152000,5056879080,8240,8240,8240,8240,0
20230628,151900,5056879080,8240,8220,8250,8210,3478
20230628,151800,5028284910,8220,8210,8230,8210,1822
20230628,151700,5013321550,8230,8230,8230,8210,4482
20230628,151600,4976504220,8230,8230,8240,8220,1194
20230628,151500,4966680590,8230,8230,8240,8230,591
20230628,151400,4961815250,8240,8240,8250,8220,767
20230628,151300,4955501950,8250,8250,8250,8240,169
20230628,151200,4954109220,8240,8250,8260,8240,1370
20230628,151100,4942813130,8250,8250,8250,8250,10
20230628,151000,4942730630,8250,8240,8250,8220,243
20230628,150900,4940728250,8220,8220,8220,8220,173
20230628,150800,4939306190,8220,8220,8220,8220,946
20230628,150700,4931530070,8250,8240,8250,8210,3154
20230628,150600,4905586920,8220,8250,8250,8220,3793
20230628,150500,4874388950,8250,8260,8260,8250,138
20230628,150400,4873250430,8230,8250,8250,8230,1373
20230628,150300,4861944890,8260,8250,8260,8250,644
20230628,150200,4856631860,8240,8240,8250,8240,793
20230628,150100,4850097180,8250,8230,8250,8230,1140
20230628,150000,4840703900,8250,8250,8250,8230,339
20230628,145900,4837910840,8240,8240,8240,8220,1134
20230628,145800,4828583740,8230,8240,8250,8230,1998
20230628,145700,4812134390,8250,8240,8250,8230,395
20230628,145600,4808879650,8250,8250,8250,8250,615
20230628,145500,4803805900,8250,8260,8260,8250,104
20230628,145400,4802947200,8260,8230,8260,8230,180
20230628,145300,4801463400,8230,8250,8250,8230,2973
20230628,145200,4776994610,8230,8290,8290,8230,4477
20230628,145100,4740099380,8290,8270,8290,8270,114
20230628,145000,4739156580,8250,8280,8290,8250,4558
20230628,144900,4701507120,8270,8280,8290,8270,111
20230628,144800,4700587100,8280,8290,8290,8280,158
20230628,144700,4699277410,8290,8290,8290,8290,10
20230628,144600,4699194510,8290,8280,8290,8280,160
20230628,144500,4697869080,8290,8280,8290,8270,237
20230628,144400,4695907300,8270,8260,8270,8260,1168
20230628,144300,4686251390,8270,8270,8270,8260,509
20230628,144200,4682046580,8270,8270,8270,8270,20
20230628,144100,4681881180,8280,8280,8280,8270,302
20230628,144000,4679383620,8280,8270,8280,8260,64
20230628,143900,4678854800,8270,8270,8280,8270,2095
20230628,143800,4661529140,8280,8280,8290,8280,589
20230628,143700,4656651850,8290,8290,8290,8280,721
20230628,143600,4650681260,8290,8290,8290,8290,12
20230628,143500,4650581780,8290,8270,8290,8270,313
20230628,143400,4647991890,8280,8280,8280,8280,17
20230628,143300,4647851130,8290,8290,8290,8280,1333
20230628,143200,4636812610,8290,8280,8290,8280,237
20230628,143100,4634850140,8280,8260,8280,8260,405
20230628,143000,4631504100,8260,8240,8260,8230,1725
20230628,142900,4617302290,8240,8270,8270,8240,388
20230628,142800,4614102870,8280,8280,8280,8260,459
20230628,142700,4610311390,8260,8350,8350,8240,27489
20230628,142600,4383023690,8350,8340,8350,8290,10067
20230628,142500,4299474980,8340,8350,8360,8340,840
20230628,142400,4292469350,8340,8340,8340,8340,569
20230628,142300,4287723890,8340,8350,8350,8340,109
20230628,142200,4286813830,8340,8350,8350,8340,99
20230628,142100,4285987580,8360,8360,8370,8360,315
20230628,142000,4283354170,8360,8360,8360,8360,0
20230628,141900,4283354170,8360,8350,8360,8340,140
20230628,141800,4282185320,8360,8340,8360,8340,17
20230628,141700,4282043420,8360,8360,8360,8360,0
20230628,141600,4282043420,8360,8350,8360,8350,13
20230628,141500,4281934830,8350,8340,8350,8330,150
20230628,141400,4280683720,8360,8340,8360,8340,749
20230628,141300,4274428940,8340,8330,8340,8330,45
20230628,141200,4274054070,8330,8320,8330,8320,35
20230628,141100,4273762700,8330,8340,8340,8310,43
20230628,141000,4273404690,8340,8340,8340,8310,190
20230628,140900,4271820340,8340,8320,8340,8320,61
20230628,140800,4271312800,8320,8320,8320,8320,133
20230628,140700,4270206240,8320,8320,8320,8320,102
20230628,140600,4269357600,8320,8320,8320,8320,100
20230628,140500,4268525600,8320,8320,8320,8310,222
20230628,140400,4266680710,8320,8310,8320,8310,53
20230628,140300,4266240270,8310,8320,8320,8310,22
20230628,140200,4266057330,8340,8310,8340,8310,470
20230628,140100,4262150510,8320,8340,8340,8320,87
20230628,140000,4261426270,8340,8320,8340,8320,473
20230628,135900,4257490870,8320,8310,8320,8310,291
20230628,135800,4255070640,8320,8320,8320,8310,14
20230628,135700,4254954280,8310,8310,8320,8310,253
20230628,135600,4252851810,8320,8310,8320,8310,115
20230628,135500,4251896030,8320,8310,8320,8310,115
20230628,135400,4250940070,8320,8320,8320,8310,292
20230628,135300,4248511540,8320,8310,8320,8310,94
20230628,135200,4247730290,8320,8320,8320,8310,260
20230628,135100,4245569560,8320,8320,8320,8310,251
20230628,135000,4243483240,8320,8310,8320,8310,27
20230628,134900,4243258840,8320,8320,8320,8310,329
20230628,134800,4240523830,8310,8310,8310,8310,225
20230628,134700,4238654080,8320,8310,8320,8310,317
20230628,134600,4236019780,8320,8310,8320,8310,22
20230628,134500,4235836940,8320,8320,8330,8320,415
20230628,134400,4232384120,8330,8330,8330,8330,21
20230628,134300,4232209190,8320,8310,8320,8310,813
20230628,134200,4225445270,8310,8320,8320,8310,6
20230628,134100,4225395400,8320,8320,8320,8320,258
20230628,134000,4223248840,8310,8310,8310,8310,10
20230628,133900,4223165740,8310,8320,8320,8310,70
20230628,133800,4222583440,8320,8320,8320,8320,100
20230628,133700,4221751440,8320,8310,8320,8310,19
20230628,133600,4221593520,8320,8310,8320,8310,970
20230628,133500,4213532110,8320,8310,8320,8310,330
20230628,133400,4210789710,8320,8320,8320,8320,491
20230628,133300,4206704590,8320,8320,8330,8320,299
20230628,133200,4204214610,8330,8320,8330,8320,110
20230628,133100,4203299400,8330,8330,8330,8330,11
20230628,133000,4203207770,8320,8320,8330,8310,639
20230628,132900,4197896900,8320,8330,8330,8320,511
20230628,132800,4193645370,8320,8330,8330,8320,67
20230628,132700,4193087920,8330,8320,8330,8320,674
20230628,132600,4187479710,8320,8320,8320,8320,157
20230628,132500,4186173470,8340,8320,8340,8320,167
20230628,132400,4184783910,8320,8340,8340,8320,4967
20230628,132300,4143428100,8350,8330,8350,8330,2823
20230628,132200,4119909320,8330,8340,8340,8330,1005
20230628,132100,4111528720,8340,8350,8350,8340,1346
20230628,132000,4100290240,8350,8350,8350,8350,115
20230628,131900,4099329990,8360,8350,8360,8350,317
20230628,131800,4096679880,8350,8360,8360,8350,196
20230628,131700,4095041520,8360,8360,8360,8360,128
20230628,131600,4093971440,8370,8370,8370,8370,6
20230628,131500,4093921220,8360,8370,8370,8360,1071
20230628,131400,4084964750,8370,8390,8390,8370,989
20230628,131300,4076676610,8390,8390,8390,8390,1
20230628,131200,4076668220,8390,8380,8390,8380,125
20230628,131100,4075620710,8380,8380,8380,8380,2
20230628,131000,4075603950,8390,8390,8390,8390,2
20230628,130900,4075587170,8390,8390,8390,8390,2
20230628,130800,4075570390,8390,8380,8390,8380,1012
20230628,130700,4067089710,8370,8370,8370,8370,136
20230628,130600,4065951390,8370,8370,8370,8370,1201
20230628,130500,4055899020,8380,8380,8380,8380,6
20230628,130400,4055848740,8380,8380,8380,8380,795
20230628,130300,4049186640,8380,8380,8380,8380,134
20230628,130200,4048063720,8390,8390,8390,8380,54
20230628,130100,4047611180,8380,8380,8380,8380,177
20230628,130000,4046127920,8390,8390,8390,8390,1
20230628,125900,4046119530,8370,8370,8370,8370,10
20230628,125800,4046035830,8370,8380,8380,8370,794
20230628,125700,4039389070,8380,8380,8380,8380,1005
20230628,125600,4030967170,8380,8380,8380,8380,253
20230628,125500,4028847030,8370,8380,8380,8370,145
20230628,125400,4027632080,8380,8370,8380,8370,1814
20230628,125300,4012437900,8380,8380,8380,8380,64
20230628,125200,4011901580,8380,8380,8380,8380,71
20230628,125100,4011306600,8390,8370,8390,8370,364
20230628,125000,4008259740,8390,8390,8390,8390,0
20230628,124900,4008259740,8390,8390,8400,8390,240
20230628,124800,4006243950,8400,8400,8400,8400,108
20230628,124700,4005336750,8370,8380,8400,8370,1279
20230628,124600,3994601240,8380,8380,8380,8370,28
20230628,124500,3994366750,8380,8390,8390,8380,123
20230628,124400,3993335790,8390,8370,8390,8360,247
20230628,124300,3991267200,8370,8370,8370,8370,1
20230628,124200,3991258830,8360,8350,8360,8350,599
20230628,124100,3986256990,8350,8350,8350,8350,436
20230628,124000,3982616390,8350,8350,8350,8350,81
20230628,123900,3981940040,8370,8370,8370,8370,17
20230628,123800,3981797750,8350,8350,8350,8350,15
20230628,123700,3981672500,8350,8350,8350,8350,55
20230628,123600,3981213250,8340,8340,8340,8340,66
20230628,123500,3980662810,8340,8350,8350,8340,60
20230628,123400,3980162290,8340,8340,8360,8340,50
20230628,123300,3979744400,8340,8340,8340,8330,262
20230628,123200,3977561830,8330,8340,8340,8330,1822
20230628,123100,3962382760,8340,8340,8340,8340,767
20230628,123000,3955985980,8350,8350,8350,8340,1099
20230628,122900,3946819750,8350,8350,8360,8350,686
20230628,122800,3941088200,8360,8360,8360,8360,11
20230628,122700,3940996240,8370,8370,8370,8370,101
20230628,122600,3940150870,8370,8370,8370,8370,22
20230628,122500,3939966730,8370,8360,8370,8360,469
20230628,122400,3936041210,8360,8350,8360,8350,153
20230628,122300,3934762260,8360,8360,8360,8360,6
20230628,122200,3934712100,8370,8340,8370,8340,125
20230628,122100,3933666240,8340,8340,8340,8340,40
20230628,122000,3933332640,8340,8340,8340,8340,356
20230628,121900,3930363600,8340,8330,8340,8330,984
20230628,121800,3922161480,8330,8360,8360,8330,1366
20230628,121700,3910762690,8360,8360,8360,8360,28
20230628,121600,3910528610,8360,8360,8360,8360,160
20230628,121500,3909191010,8360,8370,8370,8360,11
20230628,121400,3909098950,8380,8380,8380,8380,0
20230628,121300,3909098950,8380,8380,8380,8380,0
20230628,121200,3909098950,8380,8380,8380,8380,51
20230628,121100,3908671570,8360,8350,8360,8350,73
20230628,121000,3908061440,8350,8350,8350,8350,73
20230628,120900,3907451890,8350,8350,8350,8330,210
20230628,120800,3905699390,8350,8340,8350,8330,6438
20230628,120700,3851982080,8350,8340,8350,8340,1315
20230628,120600,3841002980,8340,8340,8340,8340,21
20230628,120500,3840827840,8340,8340,8340,8340,0
20230628,120400,3840827840,8340,8350,8350,8340,1016
20230628,120300,3832348210,8350,8350,8350,8350,1822
20230628,120200,3817134510,8360,8370,8370,8360,6964
20230628,120100,3758911260,8380,8370,8380,8370,1705
20230628,120000,3744640400,8370,8380,8380,8360,779
20230628,115900,3738126550,8370,8370,8370,8370,1271
20230628,115800,3727488280,8370,8370,8370,8370,1057
20230628,115700,3718641190,8370,8370,8370,8370,17
20230628,115600,3718498900,8370,8370,8370,8370,0
20230628,115500,3718498900,8370,8370,8370,8370,371
20230628,115400,3715393630,8370,8370,8370,8370,1366
20230628,115300,3703960210,8370,8360,8370,8360,248
20230628,115200,3701884600,8370,8370,8370,8370,626
20230628,115100,3696644980,8370,8360,8370,8360,32
20230628,115000,3696377290,8360,8360,8360,8360,100
20230628,114900,3695541290,8360,8370,8370,8360,1962
20230628,114800,3679137980,8370,8360,8370,8360,246
20230628,114700,3677079460,8360,8360,8360,8360,223
20230628,114600,3675215180,8370,8380,8380,8370,67
20230628,114500,3674654140,8370,8370,8370,8360,467
20230628,114400,3670748090,8370,8370,8370,8370,293
20230628,114300,3668295680,8370,8370,8370,8370,79
20230628,114200,3667634450,8370,8370,8370,8370,355
20230628,114100,3664663100,8370,8370,8370,8370,15
20230628,114000,3664537550,8380,8370,8380,8360,1173
20230628,113900,3654720340,8370,8370,8370,8370,135
20230628,113800,3653590390,8370,8370,8370,8370,2
20230628,113700,3653573650,8370,8370,8390,8370,36
20230628,113600,3653272230,8370,8370,8370,8370,0
20230628,113500,3653272230,8370,8390,8390,8370,537
20230628,113400,3648773000,8390,8380,8390,8380,564
20230628,113300,3644041340,8380,8380,8380,8380,300
20230628,113200,3641527340,8370,8360,8370,8360,783
20230628,113100,3634980270,8370,8380,8380,8370,2527
20230628,113000,3613827020,8380,8380,8380,8380,310
20230628,112900,3611229220,8380,8390,8390,8380,16
20230628,112800,3611095130,8380,8380,8380,8380,0
20230628,112700,3611095130,8380,8390,8390,8380,146
20230628,112600,3609870280,8380,8370,8380,8370,306
20230628,112500,3607307000,8380,8380,8380,8380,1020
20230628,112400,3598759400,8380,8380,8380,8380,783
20230628,112300,3592197860,8380,8390,8390,8380,626
20230628,112200,3586948240,8390,8390,8390,8390,5
20230628,112100,3586906290,8380,8380,8390,8380,108
20230628,112000,3586001190,8380,8380,8380,8380,181
20230628,111900,3584484410,8380,8380,8380,8370,370
20230628,111800,3581384310,8380,8380,8380,8380,200
20230628,111700,3579708310,8390,8380,8390,8370,306
20230628,111600,3577144150,8380,8380,8380,8380,375
20230628,111500,3574001650,8380,8380,8380,8380,1486
20230628,111400,3561548970,8380,8380,8380,8380,459
20230628,111300,3557702550,8390,8390,8390,8390,185
20230628,111200,3556150400,8390,8400,8400,8380,557
20230628,111100,3551476960,8400,8400,8400,8400,73
20230628,111000,3550863760,8400,8400,8400,8390,879
20230628,110900,3543488230,8400,8380,8400,8380,145
20230628,110800,3542272550,8380,8380,8380,8380,74
20230628,110700,3541652430,8380,8380,8380,8370,1330
20230628,110600,3530515240,8380,8390,8390,8380,1664
20230628,110500,3516559550,8390,8380,8390,8380,371
20230628,110400,3513447620,8380,8380,8380,8380,333
20230628,110300,3510657080,8380,8380,8380,8370,1616
20230628,110200,3497129100,8390,8380,8390,8380,390
20230628,110100,3493858570,8380,8400,8400,8380,210
20230628,110000,3492097130,8400,8380,8400,8380,781
20230628,105900,3485546010,8380,8380,8390,8380,685
20230628,105800,3479804180,8380,8380,8380,8370,805
20230628,105700,3473061110,8380,8370,8380,8370,254
20230628,105600,3470932840,8370,8370,8370,8370,125
20230628,105500,3469886590,8380,8380,8380,8360,1381
20230628,105400,3458324920,8370,8380,8380,8370,485
20230628,105300,3454265460,8380,8380,8380,8370,360
20230628,105200,3451248780,8380,8370,8380,8370,84
20230628,105100,3450545680,8370,8370,8370,8370,320
20230628,105000,3447867280,8370,8370,8370,8370,55
20230628,104900,3447406930,8370,8360,8380,8360,565
20230628,104800,3442679310,8360,8350,8360,8350,345
20230628,104700,3439795530,8350,8350,8350,8350,795
20230628,104600,3433157280,8350,8350,8360,8350,1213
20230628,104500,3423028700,8350,8350,8360,8350,1556
20230628,104400,3410033420,8350,8350,8350,8350,464
20230628,104300,3406159020,8350,8360,8370,8350,2308
20230628,104200,3386881530,8360,8360,8370,8350,857
20230628,104100,3379712750,8350,8350,8380,8340,770
20230628,104000,3373284960,8380,8380,8380,8380,1737
20230628,103900,3358728900,8380,8350,8380,8330,1298
20230628,103800,3347905090,8350,8370,8370,8350,673
20230628,103700,3342282560,8370,8360,8370,8350,658
20230628,103600,3336783030,8350,8360,8360,8350,422
20230628,103500,3333255790,8360,8360,8360,8360,401
20230628,103400,3329903430,8330,8330,8350,8330,502
20230628,103300,3325718920,8330,8360,8360,8320,3504
20230628,103200,3296502260,8360,8360,8360,8350,2499
20230628,103100,3275625980,8360,8370,8370,8350,3421
20230628,103000,3247018660,8370,8390,8390,8370,1103
20230628,102900,3237777660,8390,8400,8400,8360,818
20230628,102800,3230932340,8410,8380,8410,8370,1377
20230628,102700,3219399920,8410,8410,8410,8390,6191
20230628,102600,3167401230,8410,8430,8430,8410,2241
20230628,102500,3148535720,8440,8440,8440,8430,808
20230628,102400,3141723290,8420,8440,8440,8420,4931
20230628,102300,3100130540,8440,8450,8450,8440,403
20230628,102200,3096726490,8460,8440,8460,8430,1234
20230628,102100,3086308950,8450,8450,8450,8440,1398
20230628,102000,3074505280,8450,8440,8450,8440,2208
20230628,101900,3055856780,8440,8460,8460,8440,3295
20230628,101800,3028010030,8460,8480,8490,8460,4895
20230628,101700,2986549330,8490,8500,8510,8490,7826
20230628,101600,2920052850,8500,8480,8510,8470,11641
20230628,101500,2821202400,8480,8430,8480,8430,6583
20230628,101400,2765547330,8410,8420,8430,8410,925
20230628,101300,2757758200,8420,8400,8420,8380,4016
20230628,101200,2724048510,8400,8370,8400,8340,7571
20230628,101100,2660734610,8370,8380,8390,8360,8904
20230628,101000,2586170770,8380,8430,8450,8380,16723
20230628,100900,2445604210,8450,8480,8490,8430,15456
20230628,100800,2314749870,8470,8460,8500,8450,30229
20230628,100700,2058490480,8460,8450,8460,8440,7095
20230628,100600,1998521250,8440,8460,8460,8430,8988
20230628,100500,1922604350,8450,8430,8460,8410,6203
20230628,100400,1870236420,8430,8430,8440,8390,3754
20230628,100300,1838655620,8390,8410,8430,8370,11129
20230628,100200,1745325130,8410,8440,8450,8390,13377
20230628,100100,1632653740,8450,8450,8460,8430,12793
20230628,100000,1524521860,8460,8430,8460,8420,26302
20230628,095900,1302524060,8420,8420,8430,8400,9407
20230628,095800,1223312740,8410,8390,8420,8390,7648
20230628,095700,1159050090,8400,8370,8400,8350,8607
20230628,095600,1086925590,8350,8390,8400,8350,9827
20230628,095500,1004702270,8390,8350,8400,8340,19366
20230628,095400,842730090,8340,8310,8350,8310,4641
20230628,095300,804063920,8320,8300,8320,8300,3251
20230628,095200,777059340,8290,8290,8290,8290,1251
20230628,095100,766688550,8300,8300,8300,8300,55
20230628,095000,766232050,8300,8290,8300,8290,1463
20230628,094900,754097770,8290,8290,8290,8290,40
20230628,094800,753766170,8300,8300,8300,8300,90
20230628,094700,753019170,8300,8290,8300,8290,66
20230628,094600,752471890,8290,8300,8300,8290,2011
20230628,094500,735793190,8300,8310,8310,8300,262
20230628,094400,733618310,8310,8280,8310,8270,573
20230628,094300,728861080,8280,8310,8310,8280,4229
20230628,094200,693760440,8310,8280,8310,8280,7793
20230628,094100,629084300,8280,8280,8280,8280,18
20230628,094000,628935260,8280,8270,8280,8270,454
20230628,093900,625176940,8280,8280,8280,8280,1887
20230628,093800,609552580,8280,8280,8280,8270,650
20230628,093700,604171280,8260,8290,8290,8260,3569
20230628,093600,574611260,8290,8290,8300,8290,2014
20230628,093500,557915000,8280,8270,8280,8270,3827
20230628,093400,526234060,8270,8270,8280,8270,1309
20230628,093300,515408620,8260,8240,8260,8230,1438
20230628,093200,503536930,8230,8240,8240,8230,135
20230628,093100,502425630,8230,8240,8250,8230,1619
20230628,093000,489080700,8240,8240,8240,8240,1203
20230628,092900,479167980,8250,8230,8250,8220,1144
20230628,092800,469753020,8230,8240,8240,8230,539
20230628,092700,465312660,8240,8240,8240,8230,2702
20230628,092600,443065920,8260,8260,8260,8260,749
20230628,092500,436879180,8260,8260,8260,8260,1096
20230628,092400,427826220,8250,8250,8250,8250,456
20230628,092300,424064220,8220,8250,8250,8220,3193
20230628,092200,397797100,8250,8250,8270,8230,1542
20230628,092100,385096750,8270,8260,8270,8260,721
20230628,092000,379141040,8260,8270,8270,8260,229
20230628,091900,377249420,8270,8260,8270,8250,215
20230628,091800,375473870,8240,8280,8280,8240,3750
20230628,091700,344466650,8280,8280,8290,8270,720
20230628,091600,338510140,8260,8270,8280,8260,825
20230628,091500,331683380,8270,8240,8270,8240,5191
20230628,091400,288792710,8240,8240,8240,8240,206
20230628,091300,287095270,8230,8220,8230,8220,498
20230628,091200,282997780,8230,8230,8230,8230,100
20230628,091100,282174780,8230,8230,8230,8230,28
20230628,091000,281944340,8230,8230,8230,8210,385
20230628,090900,278776550,8230,8200,8240,8200,5596
20230628,090800,232850180,8190,8190,8190,8190,1931
20230628,090700,217035290,8190,8210,8210,8190,251
20230628,090600,214979580,8180,8200,8200,8180,1605
20230628,090500,201824500,8200,8220,8220,8200,552
20230628,090400,197294270,8210,8200,8230,8200,366
20230628,090300,194293020,8200,8240,8240,8200,14751
20230628,090200,73002880,8240,8260,8260,8230,1298
20230628,090100,62290310,8240,8240,8250,8220,2770
20230628,090000,39511420,8210,8210,8220,8200,4812