KissMeData/093640/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194500,3290171150,8920,8920,8920,8920,6059
20230628,194400,3290171150,8920,8920,8920,8920,0
20230628,194300,3290171150,8920,8920,8920,8920,0
20230628,194200,3290171150,8920,8920,8920,8920,0
20230628,194100,3290171150,8920,8920,8920,8920,0
20230628,194000,3290171150,8920,8920,8920,8920,0
20230628,193900,3290171150,8920,8920,8920,8920,0
20230628,193800,3290171150,8920,8920,8920,8920,0
20230628,193700,3290171150,8920,8920,8920,8920,0
20230628,193600,3290171150,8920,8920,8920,8920,0
20230628,193500,3290171150,8920,8920,8920,8920,0
20230628,193400,3290171150,8920,8920,8920,8920,0
20230628,193300,3290171150,8920,8920,8920,8920,0
20230628,193200,3290171150,8920,8920,8920,8920,0
20230628,193100,3290171150,8920,8920,8920,8920,0
20230628,193000,3290171150,8920,8920,8920,8920,0
20230628,192900,3290171150,8920,8920,8920,8920,0
20230628,192800,3290171150,8920,8920,8920,8920,0
20230628,192700,3290171150,8920,8920,8920,8920,0
20230628,192600,3290171150,8920,8920,8920,8920,0
20230628,192500,3290171150,8920,8920,8920,8920,0
20230628,192400,3290171150,8920,8920,8920,8920,0
20230628,192300,3290171150,8920,8920,8920,8920,0
20230628,192200,3290171150,8920,8920,8920,8920,0
20230628,192100,3290171150,8920,8920,8920,8920,0
20230628,192000,3290171150,8920,8920,8920,8920,0
20230628,191900,3290171150,8920,8920,8920,8920,0
20230628,191800,3290171150,8920,8920,8920,8920,0
20230628,191700,3290171150,8920,8920,8920,8920,0
20230628,191600,3290171150,8920,8920,8920,8920,0
20230628,191500,3290171150,8920,8920,8920,8920,6059
20230628,191400,3290171150,8920,8920,8920,8920,0
20230628,191300,3290171150,8920,8920,8920,8920,0
20230628,191200,3290171150,8920,8920,8920,8920,0
20230628,191100,3290171150,8920,8920,8920,8920,0
20230628,191000,3290171150,8920,8920,8920,8920,0
20230628,190900,3290171150,8920,8920,8920,8920,0
20230628,190800,3290171150,8920,8920,8920,8920,0
20230628,190700,3290171150,8920,8920,8920,8920,0
20230628,190600,3290171150,8920,8920,8920,8920,0
20230628,190500,3290171150,8920,8920,8920,8920,0
20230628,190400,3290171150,8920,8920,8920,8920,0
20230628,190300,3290171150,8920,8920,8920,8920,0
20230628,190200,3290171150,8920,8920,8920,8920,0
20230628,190100,3290171150,8920,8920,8920,8920,0
20230628,190000,3290171150,8920,8920,8920,8920,0
20230628,185900,3290171150,8920,8920,8920,8920,0
20230628,185800,3290171150,8920,8920,8920,8920,0
20230628,185700,3290171150,8920,8920,8920,8920,0
20230628,185600,3290171150,8920,8920,8920,8920,0
20230628,185500,3290171150,8920,8920,8920,8920,0
20230628,185400,3290171150,8920,8920,8920,8920,0
20230628,185300,3290171150,8920,8920,8920,8920,0
20230628,185200,3290171150,8920,8920,8920,8920,0
20230628,185100,3290171150,8920,8920,8920,8920,0
20230628,185000,3290171150,8920,8920,8920,8920,0
20230628,184900,3290171150,8920,8920,8920,8920,0
20230628,184800,3290171150,8920,8920,8920,8920,0
20230628,184700,3290171150,8920,8920,8920,8920,0
20230628,184600,3290171150,8920,8920,8920,8920,0
20230628,184500,3290171150,8920,8920,8920,8920,6059
20230628,184400,3290171150,8920,8920,8920,8920,0
20230628,184300,3290171150,8920,8920,8920,8920,0
20230628,184200,3290171150,8920,8920,8920,8920,0
20230628,184100,3290171150,8920,8920,8920,8920,0
20230628,184000,3290171150,8920,8920,8920,8920,0
20230628,183900,3290171150,8920,8920,8920,8920,0
20230628,183800,3290171150,8920,8920,8920,8920,0
20230628,183700,3290171150,8920,8920,8920,8920,0
20230628,183600,3290171150,8920,8920,8920,8920,0
20230628,183500,3290171150,8920,8920,8920,8920,0
20230628,183400,3290171150,8920,8920,8920,8920,0
20230628,183300,3290171150,8920,8920,8920,8920,0
20230628,183200,3290171150,8920,8920,8920,8920,0
20230628,183100,3290171150,8920,8920,8920,8920,0
20230628,183000,3290171150,8920,8920,8920,8920,0
20230628,182900,3290171150,8920,8920,8920,8920,0
20230628,182800,3290171150,8920,8920,8920,8920,0
20230628,182700,3290171150,8920,8920,8920,8920,0
20230628,182600,3290171150,8920,8920,8920,8920,0
20230628,182500,3290171150,8920,8920,8920,8920,0
20230628,182400,3290171150,8920,8920,8920,8920,0
20230628,182300,3290171150,8920,8920,8920,8920,0
20230628,182200,3290171150,8920,8920,8920,8920,0
20230628,182100,3290171150,8920,8920,8920,8920,0
20230628,182000,3290171150,8920,8920,8920,8920,0
20230628,181900,3290171150,8920,8920,8920,8920,0
20230628,181800,3290171150,8920,8920,8920,8920,0
20230628,181700,3290171150,8920,8920,8920,8920,0
20230628,181600,3290171150,8920,8920,8920,8920,0
20230628,181500,3290171150,8920,8920,8920,8920,6059
20230628,181400,3290171150,8920,8920,8920,8920,0
20230628,181300,3290171150,8920,8920,8920,8920,0
20230628,181200,3290171150,8920,8920,8920,8920,0
20230628,181100,3290171150,8920,8920,8920,8920,0
20230628,181000,3290171150,8920,8920,8920,8920,0
20230628,180900,3290171150,8920,8920,8920,8920,0
20230628,180800,3290171150,8920,8920,8920,8920,0
20230628,180700,3290171150,8920,8920,8920,8920,0
20230628,180600,3290171150,8920,8920,8920,8920,0
20230628,180500,3290171150,8920,8920,8920,8920,0
20230628,180400,3290171150,8920,8920,8920,8920,0
20230628,180300,3290171150,8920,8920,8920,8920,0
20230628,180200,3290171150,8920,8920,8920,8920,0
20230628,180100,3290171150,8920,8920,8920,8920,0
20230628,180000,3290171150,8920,8920,8920,8920,0
20230628,175900,3290171150,8920,8920,8920,8920,0
20230628,175800,3290171150,8920,8920,8920,8920,0
20230628,175700,3290171150,8920,8920,8920,8920,0
20230628,175600,3290171150,8920,8920,8920,8920,0
20230628,175500,3290171150,8920,8920,8920,8920,0
20230628,175400,3290171150,8920,8920,8920,8920,0
20230628,175300,3290171150,8920,8920,8920,8920,0
20230628,175200,3290171150,8920,8920,8920,8920,0
20230628,175100,3290171150,8920,8920,8920,8920,0
20230628,175000,3290171150,8920,8920,8920,8920,0
20230628,174900,3290171150,8920,8920,8920,8920,0
20230628,174800,3290171150,8920,8920,8920,8920,0
20230628,174700,3290171150,8920,8920,8920,8920,0
20230628,174600,3290171150,8920,8920,8920,8920,0
20230628,174500,3290171150,8920,8920,8920,8920,6059
20230628,174400,3290171150,8920,8920,8920,8920,0
20230628,174300,3290171150,8920,8920,8920,8920,0
20230628,174200,3290171150,8920,8920,8920,8920,0
20230628,174100,3290171150,8920,8920,8920,8920,0
20230628,174000,3290171150,8920,8920,8920,8920,0
20230628,173900,3290171150,8920,8920,8920,8920,0
20230628,173800,3290171150,8920,8920,8920,8920,0
20230628,173700,3290171150,8920,8920,8920,8920,0
20230628,173600,3290171150,8920,8920,8920,8920,0
20230628,173500,3290171150,8920,8920,8920,8920,0
20230628,173400,3290171150,8920,8920,8920,8920,0
20230628,173300,3290171150,8920,8920,8920,8920,0
20230628,173200,3290171150,8920,8920,8920,8920,0
20230628,173100,3290171150,8920,8920,8920,8920,0
20230628,173000,3290171150,8920,8920,8920,8920,0
20230628,172900,3290171150,8920,8920,8920,8920,0
20230628,172800,3290171150,8920,8920,8920,8920,0
20230628,172700,3290171150,8920,8920,8920,8920,0
20230628,172600,3290171150,8920,8920,8920,8920,0
20230628,172500,3290171150,8920,8920,8920,8920,0
20230628,172400,3290171150,8920,8920,8920,8920,0
20230628,172300,3290171150,8920,8920,8920,8920,0
20230628,172200,3290171150,8920,8920,8920,8920,0
20230628,172100,3290171150,8920,8920,8920,8920,0
20230628,172000,3290171150,8920,8920,8920,8920,0
20230628,171900,3290171150,8920,8920,8920,8920,0
20230628,171800,3290171150,8920,8920,8920,8920,0
20230628,171700,3290171150,8920,8920,8920,8920,0
20230628,171600,3290171150,8920,8920,8920,8920,0
20230628,171500,3290171150,8920,8920,8920,8920,6059
20230628,171400,3290171150,8920,8920,8920,8920,0
20230628,171300,3290171150,8920,8920,8920,8920,0
20230628,171200,3290171150,8920,8920,8920,8920,0
20230628,171100,3290171150,8920,8920,8920,8920,0
20230628,171000,3290171150,8920,8920,8920,8920,0
20230628,170900,3290171150,8920,8920,8920,8920,0
20230628,170800,3290171150,8920,8920,8920,8920,0
20230628,170700,3290171150,8920,8920,8920,8920,0
20230628,170600,3290171150,8920,8920,8920,8920,0
20230628,170500,3290171150,8920,8920,8920,8920,0
20230628,170400,3290171150,8920,8920,8920,8920,0
20230628,170300,3290171150,8920,8920,8920,8920,0
20230628,170200,3290171150,8920,8920,8920,8920,0
20230628,170100,3290171150,8920,8920,8920,8920,0
20230628,170000,3290171150,8920,8920,8920,8920,0
20230628,165900,3290171150,8920,8920,8920,8920,0
20230628,165800,3290171150,8920,8920,8920,8920,0
20230628,165700,3290171150,8920,8920,8920,8920,0
20230628,165600,3290171150,8920,8920,8920,8920,0
20230628,165500,3290171150,8920,8920,8920,8920,0
20230628,165400,3290171150,8920,8920,8920,8920,0
20230628,165300,3290171150,8920,8920,8920,8920,0
20230628,165200,3290171150,8920,8920,8920,8920,0
20230628,165100,3290171150,8920,8920,8920,8920,0
20230628,165000,3290171150,8920,8920,8920,8920,0
20230628,164900,3290171150,8920,8920,8920,8920,0
20230628,164800,3290171150,8920,8920,8920,8920,0
20230628,164700,3290171150,8920,8920,8920,8920,0
20230628,164600,3290171150,8920,8920,8920,8920,0
20230628,164500,3290171150,8920,8920,8920,8920,6059
20230628,164400,3290171150,8920,8920,8920,8920,0
20230628,164300,3290171150,8920,8920,8920,8920,0
20230628,164200,3290171150,8920,8920,8920,8920,0
20230628,164100,3290171150,8920,8920,8920,8920,0
20230628,164000,3290171150,8920,8920,8920,8920,0
20230628,163900,3290171150,8920,8920,8920,8920,0
20230628,163800,3290171150,8920,8920,8920,8920,0
20230628,163700,3290171150,8920,8920,8920,8920,0
20230628,163600,3290171150,8920,8920,8920,8920,0
20230628,163500,3290171150,8920,8920,8920,8920,0
20230628,163400,3290171150,8920,8920,8920,8920,0
20230628,163300,3290171150,8920,8920,8920,8920,0
20230628,163200,3290171150,8920,8920,8920,8920,0
20230628,163100,3290171150,8920,8920,8920,8920,0
20230628,163000,3290171150,8920,8920,8920,8920,0
20230628,162900,3290171150,8920,8920,8920,8920,0
20230628,162800,3290171150,8920,8920,8920,8920,0
20230628,162700,3290171150,8920,8920,8920,8920,0
20230628,162600,3290171150,8920,8920,8920,8920,0
20230628,162500,3290171150,8920,8920,8920,8920,0
20230628,162400,3290171150,8920,8920,8920,8920,0
20230628,162300,3290171150,8920,8920,8920,8920,0
20230628,162200,3290171150,8920,8920,8920,8920,0
20230628,162100,3290171150,8920,8920,8920,8920,0
20230628,162000,3290171150,8920,8920,8920,8920,0
20230628,161900,3290171150,8920,8920,8920,8920,0
20230628,161800,3290171150,8920,8920,8920,8920,0
20230628,161700,3290171150,8920,8920,8920,8920,0
20230628,161600,3290171150,8920,8920,8920,8920,0
20230628,161500,3290171150,8920,8920,8920,8920,6059
20230628,161400,3290171150,8920,8920,8920,8920,0
20230628,161300,3290171150,8920,8920,8920,8920,0
20230628,161200,3290171150,8920,8920,8920,8920,0
20230628,161100,3290171150,8920,8920,8920,8920,0
20230628,161000,3290171150,8920,8920,8920,8920,0
20230628,160900,3290171150,8920,8920,8920,8920,0
20230628,160800,3290171150,8920,8920,8920,8920,0
20230628,160700,3290171150,8920,8920,8920,8920,0
20230628,160600,3290171150,8920,8920,8920,8920,0
20230628,160500,3290171150,8920,8920,8920,8920,0
20230628,160400,3290171150,8920,8920,8920,8920,0
20230628,160300,3290171150,8920,8920,8920,8920,0
20230628,160200,3290171150,8920,8920,8920,8920,0
20230628,160100,3290171150,8920,8920,8920,8920,0
20230628,160000,3290171150,8920,8920,8920,8920,0
20230628,155900,3290171150,8920,8920,8920,8920,0
20230628,155800,3290171150,8920,8920,8920,8920,0
20230628,155700,3290171150,8920,8920,8920,8920,0
20230628,155600,3290171150,8920,8920,8920,8920,0
20230628,155500,3290171150,8920,8920,8920,8920,0
20230628,155400,3290171150,8920,8920,8920,8920,0
20230628,155300,3290171150,8920,8920,8920,8920,0
20230628,155200,3290171150,8920,8920,8920,8920,0
20230628,155100,3290171150,8920,8920,8920,8920,0
20230628,155000,3290171150,8920,8920,8920,8920,0
20230628,154900,3290171150,8920,8920,8920,8920,0
20230628,154800,3290171150,8920,8920,8920,8920,0
20230628,154700,3290171150,8920,8920,8920,8920,0
20230628,154600,3290171150,8920,8920,8920,8920,0
20230628,154500,3290171150,8920,8920,8920,8920,6059
20230628,154400,3290171150,8920,8920,8920,8920,0
20230628,154300,3290171150,8920,8920,8920,8920,0
20230628,154200,3290171150,8920,8920,8920,8920,0
20230628,154100,3290171150,8920,8920,8920,8920,0
20230628,154000,3290171150,8920,8920,8920,8920,0
20230628,153900,3290171150,8920,8920,8920,8920,0
20230628,153800,3290171150,8920,8920,8920,8920,0
20230628,153700,3290171150,8920,8920,8920,8920,0
20230628,153600,3290171150,8920,8920,8920,8920,0
20230628,153500,3290171150,8920,8920,8920,8920,0
20230628,153400,3290171150,8920,8920,8920,8920,0
20230628,153300,3290171150,8920,8920,8920,8920,0
20230628,153200,3290171150,8920,8920,8920,8920,0
20230628,153100,3290171150,8920,8920,8920,8920,0
20230628,153000,3290171150,8920,8920,8920,8920,6059
20230628,152900,3236124870,8900,8900,8900,8900,0
20230628,152800,3236124870,8900,8900,8900,8900,0
20230628,152700,3236124870,8900,8900,8900,8900,0
20230628,152600,3236124870,8900,8900,8900,8900,0
20230628,152500,3236124870,8900,8900,8900,8900,0
20230628,152400,3236124870,8900,8900,8900,8900,0
20230628,152300,3236124870,8900,8900,8900,8900,0
20230628,152200,3236124870,8900,8900,8900,8900,0
20230628,152100,3236124870,8900,8900,8900,8900,0
20230628,152000,3236124870,8900,8900,8900,8900,0
20230628,151900,3236124870,8900,8910,8910,8900,454
20230628,151800,3232079930,8910,8900,8910,8900,171
20230628,151700,3230557650,8900,8900,8900,8890,2436
20230628,151600,3208887260,8900,8900,8900,8900,2038
20230628,151500,3190749060,8900,8900,8900,8900,1351
20230628,151400,3178725160,8900,8890,8900,8890,115
20230628,151300,3177702500,8900,8890,8900,8890,464
20230628,151200,3173576930,8890,8890,8900,8890,590
20230628,151100,3168331710,8900,8900,8900,8900,1783
20230628,151000,3152463010,8900,8900,8910,8900,5890
20230628,150900,3100042000,8900,8900,8900,8900,522
20230628,150800,3095396200,8900,8900,8910,8900,356
20230628,150700,3092227600,8910,8910,8910,8910,214
20230628,150600,3090320860,8910,8910,8910,8910,426
20230628,150500,3086525200,8910,8910,8910,8910,1148
20230628,150400,3076296520,8910,8920,8920,8910,25
20230628,150300,3076073570,8920,8910,8920,8900,1172
20230628,150200,3065641930,8900,8920,8920,8900,5601
20230628,150100,3015732420,8920,8910,8920,8910,1462
20230628,150000,3002694880,8920,8920,8920,8920,1386
20230628,145900,2990331760,8930,8920,8930,8920,209
20230628,145800,2988467390,8930,8940,8940,8930,250
20230628,145700,2986233990,8930,8930,8930,8930,121
20230628,145600,2985153460,8930,8920,8930,8920,63
20230628,145500,2984591190,8920,8920,8920,8920,322
20230628,145400,2981718950,8920,8930,8930,8920,217
20230628,145300,2979782690,8930,8930,8930,8910,4013
20230628,145200,2943983930,8930,8940,8950,8930,1266
20230628,145100,2932661870,8940,8940,8950,8940,106
20230628,145000,2931714220,8950,8950,8950,8950,1072
20230628,144900,2922119820,8940,8940,8940,8940,18
20230628,144800,2921958900,8950,8930,8950,8930,2194
20230628,144700,2902326210,8940,8930,8940,8930,23
20230628,144600,2902120770,8930,8930,8930,8930,60
20230628,144500,2901584970,8940,8930,8940,8930,204
20230628,144400,2899762750,8940,8940,8940,8940,26
20230628,144300,2899530310,8930,8930,8930,8930,130
20230628,144200,2898369410,8930,8930,8930,8930,206
20230628,144100,2896529830,8930,8930,8930,8930,102
20230628,144000,2895618970,8930,8950,8950,8930,1580
20230628,143900,2881503680,8930,8930,8930,8930,12
20230628,143800,2881396520,8930,8950,8950,8930,21
20230628,143700,2881208970,8950,8930,8950,8930,583
20230628,143600,2875996590,8940,8920,8940,8910,1038
20230628,143500,2866722720,8920,8910,8920,8910,193
20230628,143400,2865003070,8910,8900,8910,8900,1438
20230628,143300,2852196660,8910,8910,8910,8900,76
20230628,143200,2851519550,8910,8910,8910,8910,139
20230628,143100,2850281060,8910,8910,8910,8910,236
20230628,143000,2848178300,8910,8910,8910,8900,123
20230628,142900,2847082390,8910,8910,8910,8900,104
20230628,142800,2846156250,8900,8900,8900,8900,200
20230628,142700,2844376250,8900,8910,8910,8900,1905
20230628,142600,2827421450,8900,8900,8900,8900,674
20230628,142500,2821422850,8900,8920,8920,8900,21
20230628,142400,2821235930,8900,8920,8920,8900,11152
20230628,142300,2721966370,8920,8920,8930,8920,173
20230628,142200,2720422100,8920,8920,8920,8920,81
20230628,142100,2719699580,8910,8910,8910,8910,175
20230628,142000,2718140330,8930,8930,8930,8930,354
20230628,141900,2714979110,8930,8910,8930,8910,201
20230628,141800,2713186180,8910,8920,8930,8910,933
20230628,141700,2704872720,8930,8930,8930,8920,313
20230628,141600,2702078130,8930,8920,8930,8920,211
20230628,141500,2700195010,8920,8920,8920,8910,59
20230628,141400,2699668780,8910,8910,8910,8910,536
20230628,141300,2694893020,8910,8910,8910,8910,1
20230628,141200,2694884110,8910,8910,8910,8910,105
20230628,141100,2693948560,8910,8930,8930,8910,3442
20230628,141000,2663260650,8930,8930,8930,8930,1011
20230628,140900,2654232420,8930,8920,8930,8910,174
20230628,140800,2652680140,8920,8930,8930,8920,1887
20230628,140700,2635847790,8930,8930,8930,8930,52
20230628,140600,2635383430,8930,8940,8940,8930,53
20230628,140500,2634910110,8940,8920,8940,8920,104
20230628,140400,2633982370,8930,8930,8930,8930,249
20230628,140300,2631758800,8920,8920,8920,8920,106
20230628,140200,2630813280,8930,8930,8930,8930,799
20230628,140100,2623678210,8930,8920,8930,8920,88
20230628,140000,2622893110,8910,8920,8920,8910,148
20230628,135900,2621574120,8920,8920,8920,8920,9
20230628,135800,2621493840,8910,8920,8920,8910,1391
20230628,135700,2609099120,8920,8920,8920,8920,6
20230628,135600,2609045600,8930,8920,8930,8920,51
20230628,135500,2608590180,8920,8920,8920,8920,722
20230628,135400,2602149940,8920,8910,8920,8910,1006
20230628,135300,2593184150,8910,8910,8910,8910,1300
20230628,135200,2581601150,8920,8920,8920,8920,376
20230628,135100,2578247230,8920,8900,8920,8900,571
20230628,135000,2573165270,8900,8920,8920,8900,1033
20230628,134900,2563967590,8920,8920,8920,8920,3
20230628,134800,2563940830,8920,8910,8920,8910,19
20230628,134700,2563771420,8910,8910,8910,8910,50
20230628,134600,2563325920,8920,8910,8920,8910,565
20230628,134500,2558291670,8910,8900,8910,8890,1530
20230628,134400,2544666110,8900,8900,8900,8900,263
20230628,134300,2542325410,8900,8900,8900,8900,13
20230628,134200,2542209710,8900,8900,8900,8890,218
20230628,134100,2540271260,8900,8900,8900,8890,524
20230628,134000,2535607730,8890,8900,8900,8890,4398
20230628,133900,2496509150,8890,8900,8900,8890,28
20230628,133800,2496260000,8900,8900,8900,8900,410
20230628,133700,2492611000,8900,8900,8900,8890,285
20230628,133600,2490076690,8900,8910,8910,8900,229
20230628,133500,2488037840,8910,8900,8910,8900,202
20230628,133400,2486239990,8900,8900,8900,8890,498
20230628,133300,2481812420,8900,8900,8900,8890,36
20230628,133200,2481492070,8900,8900,8900,8900,22
20230628,133100,2481296270,8900,8900,8910,8890,1173
20230628,133000,2470864010,8910,8900,8910,8890,175
20230628,132900,2469306530,8890,8890,8900,8890,1292
20230628,132800,2457813930,8890,8890,8890,8890,1451
20230628,132700,2444914540,8900,8910,8910,8890,147
20230628,132600,2443607280,8910,8900,8910,8900,14
20230628,132500,2443482550,8900,8900,8900,8900,16
20230628,132400,2443340150,8890,8890,8910,8890,123
20230628,132300,2442246430,8890,8910,8910,8890,622
20230628,132200,2436704700,8920,8920,8920,8920,0
20230628,132100,2436704700,8920,8920,8920,8890,103
20230628,132000,2435786540,8900,8920,8920,8900,14
20230628,131900,2435661810,8920,8890,8920,8890,2
20230628,131800,2435644000,8880,8920,8920,8880,43
20230628,131700,2435261960,8920,8920,8920,8920,4
20230628,131600,2435226280,8920,8890,8920,8890,19
20230628,131500,2435057340,8880,8900,8900,8880,1151
20230628,131400,2424830440,8900,8890,8900,8890,202
20230628,131300,2423033640,8890,8890,8890,8890,151
20230628,131200,2421691250,8890,8890,8890,8880,626
20230628,131100,2416126670,8890,8890,8890,8880,78
20230628,131000,2415433440,8890,8890,8890,8890,14
20230628,130900,2415308980,8880,8890,8890,8880,76
20230628,130800,2414633490,8890,8880,8890,8880,571
20230628,130700,2409559820,8890,8880,8890,8880,2716
20230628,130600,2385436030,8890,8900,8900,8880,1655
20230628,130500,2370730250,8900,8900,8900,8890,144
20230628,130400,2369448750,8900,8890,8900,8890,517
20230628,130300,2364852610,8890,8890,8900,8890,142
20230628,130200,2363590130,8890,8890,8890,8890,0
20230628,130100,2363590130,8890,8890,8890,8890,100
20230628,130000,2362701130,8890,8890,8890,8880,1336
20230628,125900,2350832670,8890,8900,8900,8890,36
20230628,125800,2350512620,8890,8890,8890,8890,865
20230628,125700,2342822770,8900,8910,8920,8900,3547
20230628,125600,2311247700,8910,8920,8920,8910,256
20230628,125500,2308966710,8910,8910,8910,8910,20
20230628,125400,2308788510,8910,8910,8910,8910,219
20230628,125300,2306837220,8910,8910,8910,8910,1
20230628,125200,2306828310,8910,8910,8910,8910,1260
20230628,125100,2295601710,8920,8920,8920,8920,350
20230628,125000,2292479710,8920,8930,8930,8920,222
20230628,124900,2290497380,8930,8920,8930,8920,102
20230628,124800,2289586860,8910,8920,8920,8910,34
20230628,124700,2289283760,8920,8910,8920,8910,85
20230628,124600,2288526060,8920,8920,8930,8920,132
20230628,124500,2287348520,8920,8920,8920,8920,8
20230628,124400,2287277160,8930,8930,8930,8930,55
20230628,124300,2286786010,8930,8920,8930,8920,110
20230628,124200,2285804710,8920,8930,8930,8920,1356
20230628,124100,2273708160,8930,8930,8930,8930,10
20230628,124000,2273618860,8930,8930,8930,8930,56
20230628,123900,2273118780,8930,8930,8940,8930,369
20230628,123800,2269823550,8930,8930,8930,8930,204
20230628,123700,2268001830,8930,8930,8930,8930,971
20230628,123600,2259330800,8930,8940,8940,8930,7
20230628,123500,2259268280,8940,8940,8940,8930,107
20230628,123400,2258312700,8930,8930,8930,8930,0
20230628,123300,2258312700,8930,8940,8940,8930,302
20230628,123200,2255614820,8940,8940,8940,8940,38
20230628,123100,2255275100,8930,8930,8930,8930,189
20230628,123000,2253587330,8930,8930,8930,8920,112
20230628,122900,2252588230,8930,8930,8930,8930,19
20230628,122800,2252418560,8930,8930,8930,8930,36
20230628,122700,2252097080,8930,8930,8930,8920,23
20230628,122600,2251891750,8930,8930,8930,8930,281
20230628,122500,2249382420,8920,8920,8920,8920,200
20230628,122400,2247598420,8930,8920,8930,8920,864
20230628,122300,2239891510,8920,8920,8920,8920,249
20230628,122200,2237670430,8930,8920,8930,8920,183
20230628,122100,2236037710,8930,8920,8930,8920,26
20230628,122000,2235805690,8930,8930,8930,8920,452
20230628,121900,2231770830,8920,8920,8920,8920,162
20230628,121800,2230325790,8920,8910,8920,8910,17
20230628,121700,2230174210,8910,8920,8920,8910,184
20230628,121600,2228533630,8910,8910,8910,8910,100
20230628,121500,2227642630,8910,8920,8920,8910,361
20230628,121400,2224425610,8920,8920,8920,8920,56
20230628,121300,2223926090,8910,8920,8920,8910,577
20230628,121200,2218784900,8910,8910,8910,8910,6
20230628,121100,2218731440,8920,8920,8920,8920,279
20230628,121000,2216242760,8920,8920,8920,8920,64
20230628,120900,2215671880,8910,8930,8930,8910,88
20230628,120800,2214887560,8930,8930,8930,8930,200
20230628,120700,2213101560,8910,8920,8920,8910,424
20230628,120600,2209319760,8920,8920,8920,8920,113
20230628,120500,2208311800,8920,8920,8930,8920,227
20230628,120400,2206286840,8920,8920,8920,8920,328
20230628,120300,2203361080,8900,8900,8900,8900,155
20230628,120200,2201981580,8910,8910,8910,8910,11
20230628,120100,2201883570,8910,8900,8910,8890,241
20230628,120000,2199738850,8900,8900,8900,8890,1586
20230628,115900,2185637440,8900,8890,8900,8890,105
20230628,115800,2184703980,8890,8890,8890,8890,880
20230628,115700,2176880780,8890,8880,8890,8880,776
20230628,115600,2169982200,8890,8880,8890,8880,1908
20230628,115500,2153035370,8880,8880,8880,8880,227
20230628,115400,2151019610,8870,8880,8880,8870,95
20230628,115300,2150176110,8870,8890,8890,8870,516
20230628,115200,2145595630,8880,8890,8890,8880,1757
20230628,115100,2129987790,8890,8900,8900,8890,64
20230628,115000,2129418820,8900,8900,8900,8900,74
20230628,114900,2128760220,8900,8900,8900,8900,18
20230628,114800,2128600020,8890,8900,8900,8890,104
20230628,114700,2127674980,8900,8900,8900,8900,108
20230628,114600,2126713780,8900,8890,8900,8890,56
20230628,114500,2126215740,8890,8870,8890,8870,116
20230628,114400,2125186620,8870,8890,8890,8870,4010
20230628,114300,2089608350,8880,8890,8890,8880,542
20230628,114200,2084792630,8890,8890,8900,8890,119
20230628,114100,2083734620,8900,8890,8900,8890,237
20230628,114000,2081627170,8890,8890,8890,8890,1115
20230628,113900,2071714820,8890,8890,8900,8890,19
20230628,113800,2071545790,8900,8900,8900,8900,6
20230628,113700,2071492390,8900,8900,8900,8900,505
20230628,113600,2066997890,8890,8890,8890,8890,7
20230628,113500,2066935660,8900,8900,8900,8900,132
20230628,113400,2065760860,8900,8910,8910,8900,58
20230628,113300,2065244090,8900,8920,8920,8890,256
20230628,113200,2062966840,8920,8920,8920,8920,67
20230628,113100,2062369200,8880,8890,8890,8880,350
20230628,113000,2059260100,8880,8920,8920,8880,526
20230628,112900,2054587270,8920,8920,8920,8920,21
20230628,112800,2054399950,8880,8900,8900,8880,100
20230628,112700,2053511100,8880,8890,8900,8880,83
20230628,112600,2052774010,8930,8870,8930,8870,118
20230628,112500,2051726270,8870,8940,8940,8860,3917
20230628,112400,2016949040,8910,8920,8940,8910,370
20230628,112300,2013646250,8930,8930,8930,8930,19
20230628,112200,2013476580,8920,8930,8930,8920,436
20230628,112100,2009587430,8930,8910,8930,8910,465
20230628,112000,2005444260,8910,8920,8920,8910,1555
20230628,111900,1991575970,8920,8900,8920,8900,410
20230628,111800,1987924020,8900,8910,8920,8900,956
20230628,111700,1979408430,8910,8920,8920,8910,177
20230628,111600,1977831260,8920,8900,8920,8900,180
20230628,111500,1976229120,8900,8910,8910,8900,174
20230628,111400,1974679200,8910,8910,8910,8910,100
20230628,111300,1973788200,8910,8910,8910,8910,26
20230628,111200,1973556540,8910,8910,8910,8900,82
20230628,111100,1972826000,8910,8910,8920,8910,32
20230628,111000,1972540630,8920,8910,8920,8900,3082
20230628,110900,1945110400,8910,8920,8920,8900,493
20230628,110800,1940717580,8920,8920,8920,8920,261
20230628,110700,1938389460,8900,8900,8920,8900,5191
20230628,110600,1892160880,8900,8880,8900,8870,679
20230628,110500,1886129340,8880,8870,8880,8870,135
20230628,110400,1884931830,8870,8880,8880,8870,303
20230628,110300,1882243190,8880,8870,8880,8870,149
20230628,110200,1880920150,8870,8870,8870,8860,495
20230628,110100,1876534370,8860,8870,8870,8860,126
20230628,110000,1875416800,8870,8860,8870,8860,754
20230628,105900,1868728900,8870,8870,8870,8870,1170
20230628,105800,1858351000,8880,8870,8880,8870,117
20230628,105700,1857312940,8860,8860,8870,8860,309
20230628,105600,1854574980,8860,8880,8880,8860,284
20230628,105500,1852056030,8880,8880,8880,8870,716
20230628,105400,1845698470,8880,8880,8880,8870,108
20230628,105300,1844740120,8880,8880,8880,8870,312
20230628,105200,1841969960,8880,8860,8880,8860,141
20230628,105100,1840720160,8870,8870,8870,8860,292
20230628,105000,1838130760,8870,8870,8870,8860,1361
20230628,104900,1826069840,8870,8880,8880,8870,1314
20230628,104800,1814414650,8880,8880,8880,8870,222
20230628,104700,1812444940,8880,8870,8880,8870,285
20230628,104600,1809915150,8880,8870,8880,8870,193
20230628,104500,1808203140,8870,8880,8880,8870,1817
20230628,104400,1792081640,8880,8890,8890,8880,43
20230628,104300,1791699400,8870,8860,8870,8860,319
20230628,104200,1788870940,8870,8870,8870,8860,747
20230628,104100,1782250070,8870,8890,8890,8850,10185
20230628,104000,1692096020,8870,8860,8870,8850,1718
20230628,103900,1676888740,8860,8890,8890,8860,4072
20230628,103800,1640796840,8890,8890,8890,8890,118
20230628,103700,1639747820,8890,8890,8890,8890,92
20230628,103600,1638929940,8890,8890,8890,8870,51
20230628,103500,1638476790,8890,8910,8910,8860,18584
20230628,103400,1473580510,8900,8910,8910,8900,240
20230628,103300,1471443860,8900,8910,8910,8900,532
20230628,103200,1466708830,8910,8900,8910,8900,129
20230628,103100,1465560390,8900,8910,8920,8890,757
20230628,103000,1458824530,8910,8910,8910,8910,845
20230628,102900,1451295580,8910,8920,8920,8910,178
20230628,102800,1449707970,8920,8890,8920,8890,1496
20230628,102700,1436377510,8890,8880,8890,8880,1661
20230628,102600,1421626460,8890,8890,8890,8880,408
20230628,102500,1418002340,8890,8900,8900,8890,273
20230628,102400,1415575270,8900,8900,8910,8880,739
20230628,102300,1409011280,8900,8910,8910,8880,2913
20230628,102200,1383105650,8910,8900,8910,8900,175
20230628,102100,1381548030,8900,8910,8910,8900,904
20230628,102000,1373501660,8910,8910,8910,8910,78
20230628,101900,1372806680,8910,8900,8910,8900,172
20230628,101800,1371274170,8900,8900,8900,8900,268
20230628,101700,1368888970,8900,8900,8900,8890,1182
20230628,101600,1358373440,8890,8890,8900,8890,1534
20230628,101500,1344726860,8890,8890,8890,8880,4389
20230628,101400,1305737190,8890,8890,8890,8890,884
20230628,101300,1297878430,8890,8910,8910,8890,1875
20230628,101200,1281206800,8910,8900,8910,8890,3538
20230628,101100,1249749910,8900,8910,8910,8900,9460
20230628,101000,1165546680,8910,8910,8910,8910,400
20230628,100900,1161982680,8920,8920,8920,8900,3306
20230628,100800,1132521770,8920,8910,8920,8910,1515
20230628,100700,1119017970,8920,8910,8920,8900,4544
20230628,100600,1078539930,8920,8940,8940,8910,11798
20230628,100500,973381380,8940,8940,8940,8940,167
20230628,100400,971888400,8940,8950,8950,8940,367
20230628,100300,968604750,8960,8970,8970,8950,3201
20230628,100200,939907100,8970,8960,8970,8960,124
20230628,100100,938795950,8960,8970,8970,8960,160
20230628,100000,937362320,8970,8970,8970,8960,122
20230628,095900,936268070,8970,8970,8970,8970,307
20230628,095800,933514280,8970,8970,8970,8940,5
20230628,095700,933469520,8970,8930,8970,8930,111
20230628,095600,932476220,8930,8970,8970,8930,593
20230628,095500,927174050,8970,8970,8970,8970,63
20230628,095400,926608940,8970,8970,8970,8920,5130
20230628,095300,880794420,8970,8990,8990,8970,2627
20230628,095200,857230050,8990,8990,8990,8990,73
20230628,095100,856573780,8990,8990,8990,8970,413
20230628,095000,852866890,8990,8990,8990,8970,635
20230628,094900,847160540,9000,9000,9000,9000,982
20230628,094800,838322540,9000,9000,9000,8960,12
20230628,094700,838214900,9000,8950,9000,8950,362
20230628,094600,834969020,8950,8950,8960,8950,1747
20230628,094500,819326400,8960,8940,8960,8940,148
20230628,094400,818003190,8940,8920,8940,8920,2275
20230628,094300,797685980,8920,8930,8930,8910,306
20230628,094200,794954850,8930,8920,8930,8910,2030
20230628,094100,776847290,8920,8930,8940,8920,2408
20230628,094000,755346820,8920,8920,8920,8920,555
20230628,093900,750396220,8920,8940,8940,8920,4142
20230628,093800,713443720,8940,8940,8940,8920,752
20230628,093700,706727630,8940,8950,8950,8930,1250
20230628,093600,695562860,8950,8960,8960,8930,70
20230628,093500,694936630,8960,8930,8960,8930,1599
20230628,093400,680657530,8930,8930,8960,8930,6331
20230628,093300,624110800,8930,8960,8970,8930,2821
20230628,093200,598883700,8970,8970,8970,8950,1624
20230628,093100,584332250,8970,8970,8970,8960,58
20230628,093000,583812430,8970,8980,8980,8960,3132
20230628,092900,555724220,8980,8980,8980,8970,567
20230628,092800,550636140,8980,8970,8980,8970,105
20230628,092700,549694250,8980,8980,8980,8970,811
20230628,092600,542413170,8980,8980,8980,8980,387
20230628,092500,538937910,8980,9010,9010,8970,3484
20230628,092400,507651720,9010,9000,9010,8990,2942
20230628,092300,481182100,9000,9000,9000,9000,2023
20230628,092200,462975100,9000,9000,9000,9000,2978
20230628,092100,436173100,8990,8980,8990,8970,1514
20230628,092000,422572140,8980,8990,8990,8970,829
20230628,091900,415130340,8980,8960,9000,8960,1750
20230628,091800,399402270,8960,8950,8960,8950,144
20230628,091700,398112700,8930,8920,8940,8920,937
20230628,091600,389740570,8920,8930,8930,8910,1564
20230628,091500,375788310,8920,8930,8930,8910,2384
20230628,091400,354536960,8930,8950,8950,8920,3452
20230628,091300,323707210,8930,8960,8960,8930,3166
20230628,091200,295393480,8960,8970,8970,8950,2591
20230628,091100,272184660,8970,8980,8980,8960,4623
20230628,091000,230731520,8980,8980,8980,8970,337
20230628,090900,227705760,8980,9000,9000,8980,4628
20230628,090800,186125810,9000,9020,9030,9000,628
20230628,090700,180468390,9040,9040,9040,9030,210
20230628,090600,178570060,9040,9040,9040,9040,127
20230628,090500,177421980,9040,8990,9040,8980,701
20230628,090400,171110130,9050,8990,9050,8970,6220
20230628,090300,115245070,8990,9050,9050,8990,6778
20230628,090200,54107750,9050,9060,9060,9050,225
20230628,090100,52070060,9070,9060,9070,9050,2081
20230628,090000,33210800,9060,8990,9060,8990,3690