KissMeData/094840/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192900,10358287650,9120,9120,9120,9120,38310
20230622,192800,10358287650,9120,9120,9120,9120,0
20230622,192700,10358287650,9120,9120,9120,9120,0
20230622,192600,10358287650,9120,9120,9120,9120,0
20230622,192500,10358287650,9120,9120,9120,9120,0
20230622,192400,10358287650,9120,9120,9120,9120,0
20230622,192300,10358287650,9120,9120,9120,9120,0
20230622,192200,10358287650,9120,9120,9120,9120,0
20230622,192100,10358287650,9120,9120,9120,9120,0
20230622,192000,10358287650,9120,9120,9120,9120,0
20230622,191900,10358287650,9120,9120,9120,9120,0
20230622,191800,10358287650,9120,9120,9120,9120,0
20230622,191700,10358287650,9120,9120,9120,9120,0
20230622,191600,10358287650,9120,9120,9120,9120,0
20230622,191500,10358287650,9120,9120,9120,9120,0
20230622,191400,10358287650,9120,9120,9120,9120,0
20230622,191300,10358287650,9120,9120,9120,9120,0
20230622,191200,10358287650,9120,9120,9120,9120,0
20230622,191100,10358287650,9120,9120,9120,9120,0
20230622,191000,10358287650,9120,9120,9120,9120,0
20230622,190900,10358287650,9120,9120,9120,9120,0
20230622,190800,10358287650,9120,9120,9120,9120,0
20230622,190700,10358287650,9120,9120,9120,9120,0
20230622,190600,10358287650,9120,9120,9120,9120,0
20230622,190500,10358287650,9120,9120,9120,9120,0
20230622,190400,10358287650,9120,9120,9120,9120,0
20230622,190300,10358287650,9120,9120,9120,9120,0
20230622,190200,10358287650,9120,9120,9120,9120,0
20230622,190100,10358287650,9120,9120,9120,9120,0
20230622,190000,10358287650,9120,9120,9120,9120,0
20230622,185900,10358287650,9120,9120,9120,9120,38310
20230622,185800,10358287650,9120,9120,9120,9120,0
20230622,185700,10358287650,9120,9120,9120,9120,0
20230622,185600,10358287650,9120,9120,9120,9120,0
20230622,185500,10358287650,9120,9120,9120,9120,0
20230622,185400,10358287650,9120,9120,9120,9120,0
20230622,185300,10358287650,9120,9120,9120,9120,0
20230622,185200,10358287650,9120,9120,9120,9120,0
20230622,185100,10358287650,9120,9120,9120,9120,0
20230622,185000,10358287650,9120,9120,9120,9120,0
20230622,184900,10358287650,9120,9120,9120,9120,0
20230622,184800,10358287650,9120,9120,9120,9120,0
20230622,184700,10358287650,9120,9120,9120,9120,0
20230622,184600,10358287650,9120,9120,9120,9120,0
20230622,184500,10358287650,9120,9120,9120,9120,0
20230622,184400,10358287650,9120,9120,9120,9120,0
20230622,184300,10358287650,9120,9120,9120,9120,0
20230622,184200,10358287650,9120,9120,9120,9120,0
20230622,184100,10358287650,9120,9120,9120,9120,0
20230622,184000,10358287650,9120,9120,9120,9120,0
20230622,183900,10358287650,9120,9120,9120,9120,0
20230622,183800,10358287650,9120,9120,9120,9120,0
20230622,183700,10358287650,9120,9120,9120,9120,0
20230622,183600,10358287650,9120,9120,9120,9120,0
20230622,183500,10358287650,9120,9120,9120,9120,0
20230622,183400,10358287650,9120,9120,9120,9120,0
20230622,183300,10358287650,9120,9120,9120,9120,0
20230622,183200,10358287650,9120,9120,9120,9120,0
20230622,183100,10358287650,9120,9120,9120,9120,0
20230622,183000,10358287650,9120,9120,9120,9120,0
20230622,182900,10358287650,9120,9120,9120,9120,38310
20230622,182800,10358287650,9120,9120,9120,9120,0
20230622,182700,10358287650,9120,9120,9120,9120,0
20230622,182600,10358287650,9120,9120,9120,9120,0
20230622,182500,10358287650,9120,9120,9120,9120,0
20230622,182400,10358287650,9120,9120,9120,9120,0
20230622,182300,10358287650,9120,9120,9120,9120,0
20230622,182200,10358287650,9120,9120,9120,9120,0
20230622,182100,10358287650,9120,9120,9120,9120,0
20230622,182000,10358287650,9120,9120,9120,9120,0
20230622,181900,10358287650,9120,9120,9120,9120,0
20230622,181800,10358287650,9120,9120,9120,9120,0
20230622,181700,10358287650,9120,9120,9120,9120,0
20230622,181600,10358287650,9120,9120,9120,9120,0
20230622,181500,10358287650,9120,9120,9120,9120,0
20230622,181400,10358287650,9120,9120,9120,9120,0
20230622,181300,10358287650,9120,9120,9120,9120,0
20230622,181200,10358287650,9120,9120,9120,9120,0
20230622,181100,10358287650,9120,9120,9120,9120,0
20230622,181000,10358287650,9120,9120,9120,9120,0
20230622,180900,10358287650,9120,9120,9120,9120,0
20230622,180800,10358287650,9120,9120,9120,9120,0
20230622,180700,10358287650,9120,9120,9120,9120,0
20230622,180600,10358287650,9120,9120,9120,9120,0
20230622,180500,10358287650,9120,9120,9120,9120,0
20230622,180400,10358287650,9120,9120,9120,9120,0
20230622,180300,10358287650,9120,9120,9120,9120,0
20230622,180200,10358287650,9120,9120,9120,9120,0
20230622,180100,10358287650,9120,9120,9120,9120,0
20230622,180000,10358287650,9120,9120,9120,9120,0
20230622,175900,10358287650,9120,9120,9120,9120,38310
20230622,175800,10358287650,9120,9120,9120,9120,0
20230622,175700,10358287650,9120,9120,9120,9120,0
20230622,175600,10358287650,9120,9120,9120,9120,0
20230622,175500,10358287650,9120,9120,9120,9120,0
20230622,175400,10358287650,9120,9120,9120,9120,0
20230622,175300,10358287650,9120,9120,9120,9120,0
20230622,175200,10358287650,9120,9120,9120,9120,0
20230622,175100,10358287650,9120,9120,9120,9120,0
20230622,175000,10358287650,9120,9120,9120,9120,0
20230622,174900,10358287650,9120,9120,9120,9120,0
20230622,174800,10358287650,9120,9120,9120,9120,0
20230622,174700,10358287650,9120,9120,9120,9120,0
20230622,174600,10358287650,9120,9120,9120,9120,0
20230622,174500,10358287650,9120,9120,9120,9120,0
20230622,174400,10358287650,9120,9120,9120,9120,0
20230622,174300,10358287650,9120,9120,9120,9120,0
20230622,174200,10358287650,9120,9120,9120,9120,0
20230622,174100,10358287650,9120,9120,9120,9120,0
20230622,174000,10358287650,9120,9120,9120,9120,0
20230622,173900,10358287650,9120,9120,9120,9120,0
20230622,173800,10358287650,9120,9120,9120,9120,0
20230622,173700,10358287650,9120,9120,9120,9120,0
20230622,173600,10358287650,9120,9120,9120,9120,0
20230622,173500,10358287650,9120,9120,9120,9120,0
20230622,173400,10358287650,9120,9120,9120,9120,0
20230622,173300,10358287650,9120,9120,9120,9120,0
20230622,173200,10358287650,9120,9120,9120,9120,0
20230622,173100,10358287650,9120,9120,9120,9120,0
20230622,173000,10358287650,9120,9120,9120,9120,0
20230622,172900,10358287650,9120,9120,9120,9120,38310
20230622,172800,10358287650,9120,9120,9120,9120,0
20230622,172700,10358287650,9120,9120,9120,9120,0
20230622,172600,10358287650,9120,9120,9120,9120,0
20230622,172500,10358287650,9120,9120,9120,9120,0
20230622,172400,10358287650,9120,9120,9120,9120,0
20230622,172300,10358287650,9120,9120,9120,9120,0
20230622,172200,10358287650,9120,9120,9120,9120,0
20230622,172100,10358287650,9120,9120,9120,9120,0
20230622,172000,10358287650,9120,9120,9120,9120,0
20230622,171900,10358287650,9120,9120,9120,9120,0
20230622,171800,10358287650,9120,9120,9120,9120,0
20230622,171700,10358287650,9120,9120,9120,9120,0
20230622,171600,10358287650,9120,9120,9120,9120,0
20230622,171500,10358287650,9120,9120,9120,9120,0
20230622,171400,10358287650,9120,9120,9120,9120,0
20230622,171300,10358287650,9120,9120,9120,9120,0
20230622,171200,10358287650,9120,9120,9120,9120,0
20230622,171100,10358287650,9120,9120,9120,9120,0
20230622,171000,10358287650,9120,9120,9120,9120,0
20230622,170900,10358287650,9120,9120,9120,9120,0
20230622,170800,10358287650,9120,9120,9120,9120,0
20230622,170700,10358287650,9120,9120,9120,9120,0
20230622,170600,10358287650,9120,9120,9120,9120,0
20230622,170500,10358287650,9120,9120,9120,9120,0
20230622,170400,10358287650,9120,9120,9120,9120,0
20230622,170300,10358287650,9120,9120,9120,9120,0
20230622,170200,10358287650,9120,9120,9120,9120,0
20230622,170100,10358287650,9120,9120,9120,9120,0
20230622,170000,10358287650,9120,9120,9120,9120,0
20230622,165900,10358287650,9120,9120,9120,9120,38310
20230622,165800,10358287650,9120,9120,9120,9120,0
20230622,165700,10358287650,9120,9120,9120,9120,0
20230622,165600,10358287650,9120,9120,9120,9120,0
20230622,165500,10358287650,9120,9120,9120,9120,0
20230622,165400,10358287650,9120,9120,9120,9120,0
20230622,165300,10358287650,9120,9120,9120,9120,0
20230622,165200,10358287650,9120,9120,9120,9120,0
20230622,165100,10358287650,9120,9120,9120,9120,0
20230622,165000,10358287650,9120,9120,9120,9120,0
20230622,164900,10358287650,9120,9120,9120,9120,0
20230622,164800,10358287650,9120,9120,9120,9120,0
20230622,164700,10358287650,9120,9120,9120,9120,0
20230622,164600,10358287650,9120,9120,9120,9120,0
20230622,164500,10358287650,9120,9120,9120,9120,0
20230622,164400,10358287650,9120,9120,9120,9120,0
20230622,164300,10358287650,9120,9120,9120,9120,0
20230622,164200,10358287650,9120,9120,9120,9120,0
20230622,164100,10358287650,9120,9120,9120,9120,0
20230622,164000,10358287650,9120,9120,9120,9120,0
20230622,163900,10358287650,9120,9120,9120,9120,0
20230622,163800,10358287650,9120,9120,9120,9120,0
20230622,163700,10358287650,9120,9120,9120,9120,0
20230622,163600,10358287650,9120,9120,9120,9120,0
20230622,163500,10358287650,9120,9120,9120,9120,0
20230622,163400,10358287650,9120,9120,9120,9120,0
20230622,163300,10358287650,9120,9120,9120,9120,0
20230622,163200,10358287650,9120,9120,9120,9120,0
20230622,163100,10358287650,9120,9120,9120,9120,0
20230622,163000,10358287650,9120,9120,9120,9120,0
20230622,162900,10358287650,9120,9120,9120,9120,38310
20230622,162800,10358287650,9120,9120,9120,9120,0
20230622,162700,10358287650,9120,9120,9120,9120,0
20230622,162600,10358287650,9120,9120,9120,9120,0
20230622,162500,10358287650,9120,9120,9120,9120,0
20230622,162400,10358287650,9120,9120,9120,9120,0
20230622,162300,10358287650,9120,9120,9120,9120,0
20230622,162200,10358287650,9120,9120,9120,9120,0
20230622,162100,10358287650,9120,9120,9120,9120,0
20230622,162000,10358287650,9120,9120,9120,9120,0
20230622,161900,10358287650,9120,9120,9120,9120,0
20230622,161800,10358287650,9120,9120,9120,9120,0
20230622,161700,10358287650,9120,9120,9120,9120,0
20230622,161600,10358287650,9120,9120,9120,9120,0
20230622,161500,10358287650,9120,9120,9120,9120,0
20230622,161400,10358287650,9120,9120,9120,9120,0
20230622,161300,10358287650,9120,9120,9120,9120,0
20230622,161200,10358287650,9120,9120,9120,9120,0
20230622,161100,10358287650,9120,9120,9120,9120,0
20230622,161000,10358287650,9120,9120,9120,9120,0
20230622,160900,10358287650,9120,9120,9120,9120,0
20230622,160800,10358287650,9120,9120,9120,9120,0
20230622,160700,10358287650,9120,9120,9120,9120,0
20230622,160600,10358287650,9120,9120,9120,9120,0
20230622,160500,10358287650,9120,9120,9120,9120,0
20230622,160400,10358287650,9120,9120,9120,9120,0
20230622,160300,10358287650,9120,9120,9120,9120,0
20230622,160200,10358287650,9120,9120,9120,9120,0
20230622,160100,10358287650,9120,9120,9120,9120,0
20230622,160000,10358287650,9120,9120,9120,9120,0
20230622,155900,10358287650,9120,9120,9120,9120,38310
20230622,155800,10358287650,9120,9120,9120,9120,0
20230622,155700,10358287650,9120,9120,9120,9120,0
20230622,155600,10358287650,9120,9120,9120,9120,0
20230622,155500,10358287650,9120,9120,9120,9120,0
20230622,155400,10358287650,9120,9120,9120,9120,0
20230622,155300,10358287650,9120,9120,9120,9120,0
20230622,155200,10358287650,9120,9120,9120,9120,0
20230622,155100,10358287650,9120,9120,9120,9120,0
20230622,155000,10358287650,9120,9120,9120,9120,0
20230622,154900,10358287650,9120,9120,9120,9120,0
20230622,154800,10358287650,9120,9120,9120,9120,0
20230622,154700,10358287650,9120,9120,9120,9120,0
20230622,154600,10358287650,9120,9120,9120,9120,0
20230622,154500,10358287650,9120,9120,9120,9120,0
20230622,154400,10358287650,9120,9120,9120,9120,0
20230622,154300,10358287650,9120,9120,9120,9120,0
20230622,154200,10358287650,9120,9120,9120,9120,0
20230622,154100,10358287650,9120,9120,9120,9120,0
20230622,154000,10358287650,9120,9120,9120,9120,0
20230622,153900,10358287650,9120,9120,9120,9120,0
20230622,153800,10358287650,9120,9120,9120,9120,0
20230622,153700,10358287650,9120,9120,9120,9120,0
20230622,153600,10358287650,9120,9120,9120,9120,0
20230622,153500,10358287650,9120,9120,9120,9120,0
20230622,153400,10358287650,9120,9120,9120,9120,0
20230622,153300,10358287650,9120,9120,9120,9120,0
20230622,153200,10358287650,9120,9120,9120,9120,0
20230622,153100,10358287650,9120,9120,9120,9120,0
20230622,153000,10358287650,9120,9120,9120,9120,38310
20230622,152900,10008900450,9090,9090,9090,9090,0
20230622,152800,10008900450,9090,9090,9090,9090,0
20230622,152700,10008900450,9090,9090,9090,9090,0
20230622,152600,10008900450,9090,9090,9090,9090,0
20230622,152500,10008900450,9090,9090,9090,9090,0
20230622,152400,10008900450,9090,9090,9090,9090,0
20230622,152300,10008900450,9090,9090,9090,9090,0
20230622,152200,10008900450,9090,9090,9090,9090,0
20230622,152100,10008900450,9090,9090,9090,9090,0
20230622,152000,10008900450,9090,9090,9090,9090,0
20230622,151900,10008900450,9090,9080,9100,9070,11877
20230622,151800,9900972340,9080,9070,9090,9070,9006
20230622,151700,9819175910,9060,9090,9100,9060,8630
20230622,151600,9740827800,9090,9090,9110,9080,7728
20230622,151500,9670563470,9090,9100,9120,9090,17796
20230622,151400,9508526120,9100,9010,9100,9010,15803
20230622,151300,9365103340,9000,9000,9030,8980,4042
20230622,151200,9328705790,9000,8970,9000,8920,15555
20230622,151100,9189311410,8980,9020,9030,8980,9094
20230622,151000,9107497290,9030,9070,9070,9020,6814
20230622,150900,9045872010,9070,9080,9080,9070,4618
20230622,150800,9003965580,9080,9060,9080,9050,6570
20230622,150700,8944380810,9050,9060,9070,9050,3155
20230622,150600,8915792340,9030,9010,9060,9010,7623
20230622,150500,8846859310,9020,9060,9060,9010,8440
20230622,150400,8770560320,9060,9030,9070,9030,5181
20230622,150300,8723662700,9030,9030,9040,9000,4888
20230622,150200,8679539840,9040,9040,9070,9020,11448
20230622,150100,8575884460,9070,9040,9110,8970,28725
20230622,150000,8316196010,9050,9010,9050,8960,23727
20230622,145900,8103207590,9010,9020,9040,8990,5306
20230622,145800,8055387020,9010,9030,9070,9010,6645
20230622,145700,7995324470,9020,8980,9030,8960,1618
20230622,145600,7980752960,9030,9000,9090,8950,20765
20230622,145500,7793106660,9000,8940,9010,8920,8069
20230622,145400,7720861230,8940,8920,8940,8910,3515
20230622,145300,7689491450,8920,8940,8950,8920,4797
20230622,145200,7646628090,8940,8910,8960,8910,4657
20230622,145100,7604992510,8910,8950,8960,8910,7110
20230622,145000,7541444140,8950,8970,8980,8950,6323
20230622,144900,7484736590,8960,8960,9000,8940,6359
20230622,144800,7427748920,8970,8940,9030,8930,19477
20230622,144700,7252478880,8930,8940,8950,8920,6051
20230622,144600,7198411000,8930,8880,8950,8870,11672
20230622,144500,7094368000,8880,8840,8900,8840,2925
20230622,144400,7068439850,8840,8830,8860,8820,7500
20230622,144300,7002126260,8830,8870,8940,8800,18077
20230622,144200,6842099550,8870,8910,8950,8870,8661
20230622,144100,6764895960,8910,8890,8990,8860,15405
20230622,144000,6627425060,8890,8870,8930,8850,15672
20230622,143900,6488035440,8860,8970,9050,8850,52122
20230622,143800,6021002150,8970,8840,9100,8840,49280
20230622,143700,5578421460,8830,8800,8830,8800,523
20230622,143600,5573815920,8800,8830,8840,8800,2342
20230622,143500,5553174660,8830,8850,8860,8820,3214
20230622,143400,5524736410,8860,8860,8860,8840,5991
20230622,143300,5471710290,8860,8850,8880,8850,3253
20230622,143200,5442893800,8850,8810,8890,8810,13424
20230622,143100,5323977740,8810,8740,8810,8740,5072
20230622,143000,5279373630,8740,8710,8740,8700,599
20230622,142900,5274140950,8700,8760,8770,8700,3065
20230622,142800,5247379960,8760,8770,8780,8760,2613
20230622,142700,5224461620,8780,8800,8800,8770,1643
20230622,142600,5210034650,8800,8780,8800,8770,1580
20230622,142500,5196138900,8780,8800,8810,8750,4904
20230622,142400,5153058320,8800,8800,8830,8780,5600
20230622,142300,5103753650,8810,8730,8810,8730,10283
20230622,142200,5013498500,8730,8710,8730,8710,868
20230622,142100,5005932640,8700,8730,8730,8700,2192
20230622,142000,4986846270,8730,8740,8750,8730,4969
20230622,141900,4943404090,8740,8720,8760,8720,8277
20230622,141800,4871138990,8700,8690,8730,8680,11521
20230622,141700,4770929750,8690,8700,8700,8690,1504
20230622,141600,4757853590,8690,8680,8690,8680,2390
20230622,141500,4737088620,8680,8680,8690,8680,3370
20230622,141400,4707830380,8680,8690,8690,8680,426
20230622,141300,4704128950,8690,8670,8700,8670,7721
20230622,141200,4637057980,8670,8660,8670,8650,2113
20230622,141100,4618772340,8660,8660,8680,8660,3748
20230622,141000,4586296920,8660,8640,8680,8640,6348
20230622,140900,4531274100,8640,8620,8650,8610,5316
20230622,140800,4485382100,8620,8570,8630,8570,3405
20230622,140700,4456106200,8570,8570,8570,8570,60
20230622,140600,4455592000,8570,8570,8580,8560,75
20230622,140500,4454949190,8580,8580,8580,8580,553
20230622,140400,4450204450,8580,8580,8590,8570,753
20230622,140300,4443749040,8580,8540,8580,8540,2372
20230622,140200,4423425440,8550,8540,8560,8540,7294
20230622,140100,4361062940,8540,8530,8540,8530,159
20230622,140000,4359706660,8530,8530,8530,8530,33
20230622,135900,4359425170,8520,8520,8520,8520,368
20230622,135800,4356289810,8520,8510,8520,8510,314
20230622,135700,4353614720,8510,8490,8510,8490,531
20230622,135600,4349104000,8470,8470,8470,8470,12
20230622,135500,4349002360,8460,8490,8500,8460,280
20230622,135400,4346629400,8510,8510,8510,8510,51
20230622,135300,4346195390,8510,8500,8520,8500,771
20230622,135200,4339641170,8500,8500,8500,8480,659
20230622,135100,4334039820,8500,8500,8500,8500,306
20230622,135000,4331438820,8550,8490,8550,8460,4483
20230622,134900,4293234210,8470,8480,8520,8460,2281
20230622,134800,4273894480,8480,8500,8500,8480,395
20230622,134700,4270544420,8500,8490,8500,8480,41
20230622,134600,4270196550,8490,8500,8510,8490,7
20230622,134500,4270137090,8480,8490,8490,8470,2790
20230622,134400,4246475190,8510,8500,8520,8500,365
20230622,134300,4243369600,8520,8520,8520,8520,23
20230622,134200,4243173640,8520,8520,8520,8520,168
20230622,134100,4241742280,8520,8500,8520,8500,287
20230622,134000,4239302750,8500,8520,8520,8500,101
20230622,133900,4238444230,8520,8520,8540,8520,67
20230622,133800,4237873150,8500,8510,8510,8500,554
20230622,133700,4233163630,8510,8520,8520,8510,2439
20230622,133600,4212403350,8520,8540,8540,8520,151
20230622,133500,4211116550,8560,8550,8560,8550,112
20230622,133400,4210158940,8560,8560,8560,8560,0
20230622,133300,4210158940,8560,8560,8560,8560,40
20230622,133200,4209816540,8560,8560,8560,8560,1
20230622,133100,4209807980,8540,8540,8560,8540,241
20230622,133000,4207748720,8540,8520,8560,8520,350
20230622,132900,4204760960,8540,8560,8560,8530,1126
20230622,132800,4195152370,8560,8570,8570,8550,328
20230622,132700,4192343720,8570,8540,8570,8530,48
20230622,132600,4191933330,8550,8570,8570,8550,1684
20230622,132500,4177504750,8570,8570,8570,8570,20
20230622,132400,4177333350,8550,8570,8570,8530,1225
20230622,132300,4166864100,8570,8570,8570,8570,226
20230622,132200,4164927280,8550,8550,8580,8550,2017
20230622,132100,4147651720,8550,8550,8550,8550,267
20230622,132000,4145368870,8550,8550,8550,8550,3
20230622,131900,4145343220,8550,8540,8550,8530,454
20230622,131800,4141469560,8540,8540,8540,8540,71
20230622,131700,4140863220,8530,8530,8540,8520,346
20230622,131600,4137911910,8540,8530,8540,8530,2
20230622,131500,4137894840,8540,8540,8540,8540,0
20230622,131400,4137894840,8540,8530,8550,8520,705
20230622,131300,4131887820,8520,8540,8540,8520,74
20230622,131200,4131256440,8540,8530,8550,8530,1065
20230622,131100,4122162340,8530,8520,8540,8520,907
20230622,131000,4114417230,8540,8520,8550,8500,305
20230622,130900,4111819250,8490,8500,8510,8490,601
20230622,130800,4106710850,8490,8490,8490,8490,20
20230622,130700,4106541050,8530,8470,8530,8470,520
20230622,130600,4102131990,8490,8490,8490,8490,14
20230622,130500,4102013130,8470,8490,8490,8470,106
20230622,130400,4101113310,8490,8480,8490,8470,1216
20230622,130300,4090796300,8480,8480,8480,8480,400
20230622,130200,4087404300,8470,8470,8470,8470,276
20230622,130100,4085066580,8460,8470,8470,8460,583
20230622,130000,4080133400,8470,8470,8470,8470,305
20230622,125900,4077550050,8480,8480,8480,8480,5
20230622,125800,4077507650,8490,8490,8490,8490,31
20230622,125700,4077244460,8480,8480,8480,8480,128
20230622,125600,4076159020,8490,8490,8490,8490,201
20230622,125500,4074452530,8490,8450,8500,8450,153
20230622,125400,4073159210,8460,8470,8470,8460,3771
20230622,125300,4041241830,8480,8480,8480,8480,337
20230622,125200,4038384070,8480,8490,8490,8480,325
20230622,125100,4035628060,8480,8480,8480,8480,65
20230622,125000,4035076860,8480,8500,8500,8480,380
20230622,124900,4031850440,8500,8500,8500,8500,2
20230622,124800,4031833440,8500,8490,8520,8480,541
20230622,124700,4027235300,8520,8480,8530,8480,36
20230622,124600,4026929100,8480,8510,8510,8480,813
20230622,124500,4020029070,8510,8500,8510,8490,1275
20230622,124400,4009203380,8500,8500,8500,8500,565
20230622,124300,4004400880,8490,8500,8500,8490,81
20230622,124200,4003712690,8490,8500,8500,8490,2
20230622,124100,4003695700,8490,8490,8490,8490,800
20230622,124000,3996903700,8490,8480,8540,8480,276
20230622,123900,3994559220,8500,8500,8500,8500,45
20230622,123800,3994176720,8500,8490,8500,8490,40
20230622,123700,3993836800,8470,8490,8490,8470,312
20230622,123600,3991189270,8490,8470,8490,8470,773
20230622,123500,3984635220,8480,8470,8490,8470,231
20230622,123400,3982676940,8490,8470,8490,8470,71
20230622,123300,3982075370,8470,8470,8470,8470,3
20230622,123200,3982049960,8470,8490,8490,8470,102
20230622,123100,3981185890,8480,8470,8480,8470,699
20230622,123000,3975262160,8460,8460,8470,8460,322
20230622,122900,3972536040,8470,8490,8490,8470,1007
20230622,122800,3964001600,8470,8480,8490,8470,1370
20230622,122700,3952397430,8480,8490,8490,8480,1501
20230622,122600,3939668940,8490,8490,8490,8490,201
20230622,122500,3937962450,8490,8500,8550,8490,931
20230622,122400,3930042010,8510,8480,8550,8470,896
20230622,122300,3922425390,8470,8510,8510,8470,2537
20230622,122200,3900917160,8490,8490,8490,8480,1223
20230622,122100,3890539080,8480,8490,8490,8480,443
20230622,122000,3886779250,8490,8480,8490,8480,107
20230622,121900,3885871530,8480,8510,8510,8480,2998
20230622,121800,3860403120,8510,8510,8510,8510,104
20230622,121700,3859518080,8530,8530,8530,8510,33
20230622,121600,3859236610,8530,8530,8530,8510,31
20230622,121500,3858972760,8510,8510,8530,8510,290
20230622,121400,3856504840,8540,8510,8540,8510,143
20230622,121300,3855286470,8520,8520,8520,8520,47
20230622,121200,3854886030,8520,8520,8520,8520,11
20230622,121100,3854792310,8500,8500,8500,8500,200
20230622,121000,3853092310,8500,8510,8520,8500,1671
20230622,120900,3838882360,8510,8510,8510,8510,33
20230622,120800,3838601530,8530,8520,8530,8500,379
20230622,120700,3835376350,8530,8530,8530,8530,11
20230622,120600,3835282520,8520,8540,8540,8520,154
20230622,120500,3833970420,8540,8520,8540,8520,175
20230622,120400,3832478340,8520,8520,8520,8520,252
20230622,120300,3830331300,8520,8510,8520,8510,507
20230622,120200,3826015710,8510,8490,8510,8490,514
20230622,120100,3821650640,8500,8500,8500,8490,570
20230622,120000,3816807240,8500,8500,8510,8490,1910
20230622,115900,3800568610,8500,8510,8510,8500,949
20230622,115800,3792498390,8520,8540,8540,8520,1094
20230622,115700,3783167950,8530,8530,8530,8530,0
20230622,115600,3783167950,8530,8530,8550,8510,1246
20230622,115500,3772548850,8530,8540,8550,8530,1003
20230622,115400,3763977250,8550,8540,8550,8540,400
20230622,115300,3760559250,8540,8560,8560,8540,244
20230622,115200,3758471910,8560,8560,8560,8560,331
20230622,115100,3755638550,8560,8600,8600,8560,1140
20230622,115000,3745871590,8580,8580,8590,8570,784
20230622,114900,3739141720,8580,8600,8610,8580,2397
20230622,114800,3718533000,8600,8600,8620,8600,122
20230622,114700,3717483700,8620,8600,8640,8590,2988
20230622,114600,3691773000,8610,8620,8640,8580,474
20230622,114500,3687694960,8620,8570,8690,8550,10071
20230622,114400,3600645390,8600,8500,8620,8500,6510
20230622,114300,3544709290,8560,8460,8560,8460,2548
20230622,114200,3523007210,8460,8460,8460,8460,12
20230622,114100,3522905690,8460,8450,8460,8450,131
20230622,114000,3521797450,8460,8470,8470,8460,220
20230622,113900,3519936150,8460,8460,8460,8460,0
20230622,113800,3519936150,8460,8460,8460,8460,69
20230622,113700,3519352410,8460,8480,8480,8460,34
20230622,113600,3519064110,8480,8450,8480,8450,197
20230622,113500,3517395360,8470,8470,8470,8440,351
20230622,113400,3514427400,8470,8460,8470,8460,2598
20230622,113300,3492447970,8460,8430,8460,8430,519
20230622,113200,3488060530,8450,8450,8450,8430,1676
20230622,113100,3473903510,8450,8450,8460,8450,1446
20230622,113000,3461679400,8460,8460,8470,8450,225
20230622,112900,3459775370,8460,8450,8460,8450,1329
20230622,112800,3448543030,8450,8450,8450,8450,410
20230622,112700,3445078530,8450,8440,8450,8430,1610
20230622,112600,3431489480,8450,8470,8470,8440,2050
20230622,112500,3414161930,8470,8470,8470,8470,101
20230622,112400,3413306460,8470,8480,8480,8470,477
20230622,112300,3409265990,8480,8480,8490,8480,82
20230622,112200,3408570620,8480,8480,8480,8470,2118
20230622,112100,3390625560,8480,8500,8500,8470,3689
20230622,112000,3359344420,8500,8500,8510,8480,146
20230622,111900,3358105180,8500,8510,8510,8480,2045
20230622,111800,3340749440,8520,8510,8520,8480,439
20230622,111700,3337019790,8510,8470,8510,8470,364
20230622,111600,3333925290,8490,8500,8500,8470,2314
20230622,111500,3314309320,8500,8510,8510,8500,128
20230622,111400,3313221290,8510,8520,8520,8510,113
20230622,111300,3312259560,8560,8530,8570,8480,445
20230622,111200,3308479230,8570,8500,8570,8480,6857
20230622,111100,3250197040,8500,8490,8500,8490,502
20230622,111000,3245933250,8490,8500,8500,8490,213
20230622,110900,3244123730,8520,8500,8520,8490,1112
20230622,110800,3234679900,8500,8490,8530,8490,1270
20230622,110700,3223888460,8490,8510,8510,8490,3235
20230622,110600,3196403190,8520,8520,8520,8520,400
20230622,110500,3192995190,8510,8530,8530,8510,635
20230622,110400,3187588520,8530,8530,8530,8530,135
20230622,110300,3186436970,8530,8530,8530,8530,117
20230622,110200,3185438960,8500,8540,8540,8500,380
20230622,110100,3182202940,8510,8510,8510,8500,1166
20230622,110000,3172280410,8510,8520,8520,8510,1134
20230622,105900,3162628920,8540,8540,8560,8540,21
20230622,105800,3162449400,8520,8530,8530,8520,7380
20230622,105700,3099566000,8540,8560,8560,8540,917
20230622,105600,3091733120,8560,8570,8570,8560,28
20230622,105500,3091493430,8570,8560,8570,8560,138
20230622,105400,3090311150,8540,8570,8570,8540,556
20230622,105300,3085558210,8580,8580,8580,8580,1237
20230622,105200,3074944750,8570,8580,8600,8550,226
20230622,105100,3073003100,8570,8570,8570,8570,90
20230622,105000,3072231800,8550,8560,8560,8550,169
20230622,104900,3070785450,8560,8550,8560,8550,174
20230622,104800,3069297100,8550,8560,8560,8550,420
20230622,104700,3065705650,8550,8580,8580,8550,435
20230622,104600,3061974980,8590,8590,8590,8580,40
20230622,104500,3061631390,8590,8570,8590,8570,2
20230622,104400,3061614230,8620,8580,8620,8540,1596
20230622,104300,3047942250,8570,8550,8570,8540,174
20230622,104200,3046453790,8540,8540,8570,8530,1205
20230622,104100,3036163700,8540,8560,8570,8540,1249
20230622,104000,3025480950,8560,8550,8560,8550,1230
20230622,103900,3014962150,8540,8560,8560,8540,1684
20230622,103800,3000567460,8570,8570,8570,8570,6
20230622,103700,3000516040,8570,8570,8570,8570,73
20230622,103600,2999890430,8590,8570,8590,8570,21
20230622,103500,2999710280,8560,8610,8620,8560,2790
20230622,103400,2975716260,8600,8570,8610,8570,3090
20230622,103300,2949162920,8570,8570,8570,8560,415
20230622,103200,2945609010,8560,8570,8580,8560,609
20230622,103100,2940384990,8570,8560,8570,8540,3115
20230622,103000,2913739010,8560,8540,8560,8540,262
20230622,102900,2911497980,8550,8540,8550,8540,1165
20230622,102800,2901537240,8550,8530,8550,8520,1757
20230622,102700,2886531970,8520,8480,8520,8480,379
20230622,102600,2883307030,8480,8490,8490,8460,680
20230622,102500,2877550180,8480,8500,8530,8430,5560
20230622,102400,2830516460,8510,8520,8520,8440,3845
20230622,102300,2797897900,8520,8520,8520,8520,0
20230622,102200,2797897900,8520,8510,8520,8490,1526
20230622,102100,2784929210,8530,8530,8540,8520,896
20230622,102000,2777286410,8540,8530,8550,8530,1813
20230622,101900,2761789650,8530,8490,8530,8490,1316
20230622,101800,2750565750,8490,8490,8490,8490,0
20230622,101700,2750565750,8490,8520,8520,8480,1406
20230622,101600,2738633680,8520,8510,8520,8490,805
20230622,101500,2731777490,8450,8470,8500,8440,1596
20230622,101400,2718261260,8470,8480,8480,8470,38
20230622,101300,2717939390,8490,8490,8490,8470,517
20230622,101200,2713555630,8500,8500,8500,8490,325
20230622,101100,2710793330,8510,8500,8510,8500,3
20230622,101000,2710767820,8510,8500,8510,8490,401
20230622,100900,2707359570,8500,8490,8500,8480,356
20230622,100800,2704334800,8470,8450,8470,8450,2950
20230622,100700,2679370700,8450,8460,8460,8440,145
20230622,100600,2678145430,8450,8470,8500,8410,7965
20230622,100500,2610913090,8470,8480,8480,8460,742
20230622,100400,2604635500,8480,8460,8480,8450,368
20230622,100300,2601519850,8460,8470,8480,8460,956
20230622,100200,2593429570,8460,8450,8480,8450,3150
20230622,100100,2566801960,8450,8480,8480,8450,2107
20230622,100000,2548986550,8500,8500,8510,8480,443
20230622,095900,2545229560,8510,8470,8510,8470,5471
20230622,095800,2498844190,8470,8500,8500,8440,6476
20230622,095700,2444026370,8500,8490,8510,8490,304
20230622,095600,2441442560,8510,8510,8530,8490,1507
20230622,095500,2428638110,8530,8520,8530,8510,287
20230622,095400,2426193930,8530,8510,8530,8510,211
20230622,095300,2424396260,8520,8500,8520,8500,1370
20230622,095200,2412735660,8510,8520,8520,8500,1889
20230622,095100,2396654670,8520,8560,8560,8510,4735
20230622,095000,2356217160,8570,8550,8570,8550,796
20230622,094900,2349406990,8550,8570,8570,8540,538
20230622,094800,2344809180,8570,8590,8590,8570,345
20230622,094700,2341846270,8590,8540,8590,8540,38
20230622,094600,2341520840,8540,8570,8590,8540,1975
20230622,094500,2324615820,8570,8510,8600,8510,1405
20230622,094400,2312609560,8510,8500,8510,8490,1008
20230622,094300,2304041020,8500,8500,8500,8480,4295
20230622,094200,2267559160,8500,8540,8540,8500,2749
20230622,094100,2244142520,8540,8530,8540,8530,1311
20230622,094000,2232953980,8520,8550,8550,8500,4860
20230622,093900,2191579100,8540,8630,8630,8540,3795
20230622,093800,2158950410,8620,8540,8630,8540,3937
20230622,093700,2125086200,8550,8530,8550,8510,5589
20230622,093600,2077465280,8550,8550,8550,8550,186
20230622,093500,2075874980,8550,8540,8550,8520,1278
20230622,093400,2064953900,8550,8510,8550,8510,1133
20230622,093300,2055280120,8500,8470,8500,8470,1660
20230622,093200,2041199010,8460,8500,8500,8420,4289
20230622,093100,2004911900,8500,8510,8530,8480,871
20230622,093000,1997502310,8510,8540,8550,8490,801
20230622,092900,1990678880,8500,8500,8600,8500,3776
20230622,092800,1958371490,8500,8490,8540,8490,472
20230622,092700,1954348640,8530,8480,8530,8430,2111
20230622,092600,1936479370,8460,8500,8510,8460,1362
20230622,092500,1924927300,8510,8520,8530,8490,2088
20230622,092400,1907156320,8520,8530,8540,8520,381
20230622,092300,1903907640,8530,8520,8540,8500,1375
20230622,092200,1892208960,8510,8530,8530,8490,5926
20230622,092100,1841786070,8530,8570,8570,8530,530
20230622,092000,1837253700,8570,8580,8580,8560,1171
20230622,091900,1827215200,8570,8520,8570,8510,3695
20230622,091800,1795607140,8520,8530,8540,8500,3548
20230622,091700,1765392230,8540,8590,8590,8520,5804
20230622,091600,1715712710,8590,8490,8610,8490,9744
20230622,091500,1632493510,8490,8430,8510,8420,6755
20230622,091400,1575291860,8430,8360,8430,8360,4223
20230622,091300,1539899330,8370,8350,8370,8340,3556
20230622,091200,1510214950,8340,8370,8380,8340,3457
20230622,091100,1481327280,8380,8350,8390,8350,1081
20230622,091000,1472292250,8340,8350,8370,8340,9023
20230622,090900,1396987520,8350,8380,8380,8340,8185
20230622,090800,1328609440,8390,8380,8390,8350,11995
20230622,090700,1228299260,8380,8360,8400,8350,5198
20230622,090600,1184748220,8360,8340,8400,8330,9299
20230622,090500,1106971120,8330,8410,8430,8320,25684
20230622,090400,892436100,8390,8480,8480,8390,16544
20230622,090300,753100990,8470,8450,8560,8420,17130
20230622,090200,607885890,8450,8540,8560,8420,24773
20230622,090100,397973420,8540,8510,8640,8470,15052
20230622,090000,269442730,8500,8700,8700,8500,29845