KissMeData/111110/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,195200,1581350770,8800,8800,8800,8800,1628
20230628,195100,1581350770,8800,8800,8800,8800,0
20230628,195000,1581350770,8800,8800,8800,8800,0
20230628,194900,1581350770,8800,8800,8800,8800,0
20230628,194800,1581350770,8800,8800,8800,8800,0
20230628,194700,1581350770,8800,8800,8800,8800,0
20230628,194600,1581350770,8800,8800,8800,8800,0
20230628,194500,1581350770,8800,8800,8800,8800,0
20230628,194400,1581350770,8800,8800,8800,8800,0
20230628,194300,1581350770,8800,8800,8800,8800,0
20230628,194200,1581350770,8800,8800,8800,8800,0
20230628,194100,1581350770,8800,8800,8800,8800,0
20230628,194000,1581350770,8800,8800,8800,8800,0
20230628,193900,1581350770,8800,8800,8800,8800,0
20230628,193800,1581350770,8800,8800,8800,8800,0
20230628,193700,1581350770,8800,8800,8800,8800,0
20230628,193600,1581350770,8800,8800,8800,8800,0
20230628,193500,1581350770,8800,8800,8800,8800,0
20230628,193400,1581350770,8800,8800,8800,8800,0
20230628,193300,1581350770,8800,8800,8800,8800,0
20230628,193200,1581350770,8800,8800,8800,8800,0
20230628,193100,1581350770,8800,8800,8800,8800,0
20230628,193000,1581350770,8800,8800,8800,8800,0
20230628,192900,1581350770,8800,8800,8800,8800,0
20230628,192800,1581350770,8800,8800,8800,8800,0
20230628,192700,1581350770,8800,8800,8800,8800,0
20230628,192600,1581350770,8800,8800,8800,8800,0
20230628,192500,1581350770,8800,8800,8800,8800,0
20230628,192400,1581350770,8800,8800,8800,8800,0
20230628,192300,1581350770,8800,8800,8800,8800,0
20230628,192200,1581350770,8800,8800,8800,8800,1628
20230628,192100,1581350770,8800,8800,8800,8800,0
20230628,192000,1581350770,8800,8800,8800,8800,0
20230628,191900,1581350770,8800,8800,8800,8800,0
20230628,191800,1581350770,8800,8800,8800,8800,0
20230628,191700,1581350770,8800,8800,8800,8800,0
20230628,191600,1581350770,8800,8800,8800,8800,0
20230628,191500,1581350770,8800,8800,8800,8800,0
20230628,191400,1581350770,8800,8800,8800,8800,0
20230628,191300,1581350770,8800,8800,8800,8800,0
20230628,191200,1581350770,8800,8800,8800,8800,0
20230628,191100,1581350770,8800,8800,8800,8800,0
20230628,191000,1581350770,8800,8800,8800,8800,0
20230628,190900,1581350770,8800,8800,8800,8800,0
20230628,190800,1581350770,8800,8800,8800,8800,0
20230628,190700,1581350770,8800,8800,8800,8800,0
20230628,190600,1581350770,8800,8800,8800,8800,0
20230628,190500,1581350770,8800,8800,8800,8800,0
20230628,190400,1581350770,8800,8800,8800,8800,0
20230628,190300,1581350770,8800,8800,8800,8800,0
20230628,190200,1581350770,8800,8800,8800,8800,0
20230628,190100,1581350770,8800,8800,8800,8800,0
20230628,190000,1581350770,8800,8800,8800,8800,0
20230628,185900,1581350770,8800,8800,8800,8800,0
20230628,185800,1581350770,8800,8800,8800,8800,0
20230628,185700,1581350770,8800,8800,8800,8800,0
20230628,185600,1581350770,8800,8800,8800,8800,0
20230628,185500,1581350770,8800,8800,8800,8800,0
20230628,185400,1581350770,8800,8800,8800,8800,0
20230628,185300,1581350770,8800,8800,8800,8800,0
20230628,185200,1581350770,8800,8800,8800,8800,1628
20230628,185100,1581350770,8800,8800,8800,8800,0
20230628,185000,1581350770,8800,8800,8800,8800,0
20230628,184900,1581350770,8800,8800,8800,8800,0
20230628,184800,1581350770,8800,8800,8800,8800,0
20230628,184700,1581350770,8800,8800,8800,8800,0
20230628,184600,1581350770,8800,8800,8800,8800,0
20230628,184500,1581350770,8800,8800,8800,8800,0
20230628,184400,1581350770,8800,8800,8800,8800,0
20230628,184300,1581350770,8800,8800,8800,8800,0
20230628,184200,1581350770,8800,8800,8800,8800,0
20230628,184100,1581350770,8800,8800,8800,8800,0
20230628,184000,1581350770,8800,8800,8800,8800,0
20230628,183900,1581350770,8800,8800,8800,8800,0
20230628,183800,1581350770,8800,8800,8800,8800,0
20230628,183700,1581350770,8800,8800,8800,8800,0
20230628,183600,1581350770,8800,8800,8800,8800,0
20230628,183500,1581350770,8800,8800,8800,8800,0
20230628,183400,1581350770,8800,8800,8800,8800,0
20230628,183300,1581350770,8800,8800,8800,8800,0
20230628,183200,1581350770,8800,8800,8800,8800,0
20230628,183100,1581350770,8800,8800,8800,8800,0
20230628,183000,1581350770,8800,8800,8800,8800,0
20230628,182900,1581350770,8800,8800,8800,8800,0
20230628,182800,1581350770,8800,8800,8800,8800,0
20230628,182700,1581350770,8800,8800,8800,8800,0
20230628,182600,1581350770,8800,8800,8800,8800,0
20230628,182500,1581350770,8800,8800,8800,8800,0
20230628,182400,1581350770,8800,8800,8800,8800,0
20230628,182300,1581350770,8800,8800,8800,8800,0
20230628,182200,1581350770,8800,8800,8800,8800,1628
20230628,182100,1581350770,8800,8800,8800,8800,0
20230628,182000,1581350770,8800,8800,8800,8800,0
20230628,181900,1581350770,8800,8800,8800,8800,0
20230628,181800,1581350770,8800,8800,8800,8800,0
20230628,181700,1581350770,8800,8800,8800,8800,0
20230628,181600,1581350770,8800,8800,8800,8800,0
20230628,181500,1581350770,8800,8800,8800,8800,0
20230628,181400,1581350770,8800,8800,8800,8800,0
20230628,181300,1581350770,8800,8800,8800,8800,0
20230628,181200,1581350770,8800,8800,8800,8800,0
20230628,181100,1581350770,8800,8800,8800,8800,0
20230628,181000,1581350770,8800,8800,8800,8800,0
20230628,180900,1581350770,8800,8800,8800,8800,0
20230628,180800,1581350770,8800,8800,8800,8800,0
20230628,180700,1581350770,8800,8800,8800,8800,0
20230628,180600,1581350770,8800,8800,8800,8800,0
20230628,180500,1581350770,8800,8800,8800,8800,0
20230628,180400,1581350770,8800,8800,8800,8800,0
20230628,180300,1581350770,8800,8800,8800,8800,0
20230628,180200,1581350770,8800,8800,8800,8800,0
20230628,180100,1581350770,8800,8800,8800,8800,0
20230628,180000,1581350770,8800,8800,8800,8800,0
20230628,175900,1581350770,8800,8800,8800,8800,0
20230628,175800,1581350770,8800,8800,8800,8800,0
20230628,175700,1581350770,8800,8800,8800,8800,0
20230628,175600,1581350770,8800,8800,8800,8800,0
20230628,175500,1581350770,8800,8800,8800,8800,0
20230628,175400,1581350770,8800,8800,8800,8800,0
20230628,175300,1581350770,8800,8800,8800,8800,0
20230628,175200,1581350770,8800,8800,8800,8800,1628
20230628,175100,1581350770,8800,8800,8800,8800,0
20230628,175000,1581350770,8800,8800,8800,8800,0
20230628,174900,1581350770,8800,8800,8800,8800,0
20230628,174800,1581350770,8800,8800,8800,8800,0
20230628,174700,1581350770,8800,8800,8800,8800,0
20230628,174600,1581350770,8800,8800,8800,8800,0
20230628,174500,1581350770,8800,8800,8800,8800,0
20230628,174400,1581350770,8800,8800,8800,8800,0
20230628,174300,1581350770,8800,8800,8800,8800,0
20230628,174200,1581350770,8800,8800,8800,8800,0
20230628,174100,1581350770,8800,8800,8800,8800,0
20230628,174000,1581350770,8800,8800,8800,8800,0
20230628,173900,1581350770,8800,8800,8800,8800,0
20230628,173800,1581350770,8800,8800,8800,8800,0
20230628,173700,1581350770,8800,8800,8800,8800,0
20230628,173600,1581350770,8800,8800,8800,8800,0
20230628,173500,1581350770,8800,8800,8800,8800,0
20230628,173400,1581350770,8800,8800,8800,8800,0
20230628,173300,1581350770,8800,8800,8800,8800,0
20230628,173200,1581350770,8800,8800,8800,8800,0
20230628,173100,1581350770,8800,8800,8800,8800,0
20230628,173000,1581350770,8800,8800,8800,8800,0
20230628,172900,1581350770,8800,8800,8800,8800,0
20230628,172800,1581350770,8800,8800,8800,8800,0
20230628,172700,1581350770,8800,8800,8800,8800,0
20230628,172600,1581350770,8800,8800,8800,8800,0
20230628,172500,1581350770,8800,8800,8800,8800,0
20230628,172400,1581350770,8800,8800,8800,8800,0
20230628,172300,1581350770,8800,8800,8800,8800,0
20230628,172200,1581350770,8800,8800,8800,8800,1628
20230628,172100,1581350770,8800,8800,8800,8800,0
20230628,172000,1581350770,8800,8800,8800,8800,0
20230628,171900,1581350770,8800,8800,8800,8800,0
20230628,171800,1581350770,8800,8800,8800,8800,0
20230628,171700,1581350770,8800,8800,8800,8800,0
20230628,171600,1581350770,8800,8800,8800,8800,0
20230628,171500,1581350770,8800,8800,8800,8800,0
20230628,171400,1581350770,8800,8800,8800,8800,0
20230628,171300,1581350770,8800,8800,8800,8800,0
20230628,171200,1581350770,8800,8800,8800,8800,0
20230628,171100,1581350770,8800,8800,8800,8800,0
20230628,171000,1581350770,8800,8800,8800,8800,0
20230628,170900,1581350770,8800,8800,8800,8800,0
20230628,170800,1581350770,8800,8800,8800,8800,0
20230628,170700,1581350770,8800,8800,8800,8800,0
20230628,170600,1581350770,8800,8800,8800,8800,0
20230628,170500,1581350770,8800,8800,8800,8800,0
20230628,170400,1581350770,8800,8800,8800,8800,0
20230628,170300,1581350770,8800,8800,8800,8800,0
20230628,170200,1581350770,8800,8800,8800,8800,0
20230628,170100,1581350770,8800,8800,8800,8800,0
20230628,170000,1581350770,8800,8800,8800,8800,0
20230628,165900,1581350770,8800,8800,8800,8800,0
20230628,165800,1581350770,8800,8800,8800,8800,0
20230628,165700,1581350770,8800,8800,8800,8800,0
20230628,165600,1581350770,8800,8800,8800,8800,0
20230628,165500,1581350770,8800,8800,8800,8800,0
20230628,165400,1581350770,8800,8800,8800,8800,0
20230628,165300,1581350770,8800,8800,8800,8800,0
20230628,165200,1581350770,8800,8800,8800,8800,1628
20230628,165100,1581350770,8800,8800,8800,8800,0
20230628,165000,1581350770,8800,8800,8800,8800,0
20230628,164900,1581350770,8800,8800,8800,8800,0
20230628,164800,1581350770,8800,8800,8800,8800,0
20230628,164700,1581350770,8800,8800,8800,8800,0
20230628,164600,1581350770,8800,8800,8800,8800,0
20230628,164500,1581350770,8800,8800,8800,8800,0
20230628,164400,1581350770,8800,8800,8800,8800,0
20230628,164300,1581350770,8800,8800,8800,8800,0
20230628,164200,1581350770,8800,8800,8800,8800,0
20230628,164100,1581350770,8800,8800,8800,8800,0
20230628,164000,1581350770,8800,8800,8800,8800,0
20230628,163900,1581350770,8800,8800,8800,8800,0
20230628,163800,1581350770,8800,8800,8800,8800,0
20230628,163700,1581350770,8800,8800,8800,8800,0
20230628,163600,1581350770,8800,8800,8800,8800,0
20230628,163500,1581350770,8800,8800,8800,8800,0
20230628,163400,1581350770,8800,8800,8800,8800,0
20230628,163300,1581350770,8800,8800,8800,8800,0
20230628,163200,1581350770,8800,8800,8800,8800,0
20230628,163100,1581350770,8800,8800,8800,8800,0
20230628,163000,1581350770,8800,8800,8800,8800,0
20230628,162900,1581350770,8800,8800,8800,8800,0
20230628,162800,1581350770,8800,8800,8800,8800,0
20230628,162700,1581350770,8800,8800,8800,8800,0
20230628,162600,1581350770,8800,8800,8800,8800,0
20230628,162500,1581350770,8800,8800,8800,8800,0
20230628,162400,1581350770,8800,8800,8800,8800,0
20230628,162300,1581350770,8800,8800,8800,8800,0
20230628,162200,1581350770,8800,8800,8800,8800,1628
20230628,162100,1581350770,8800,8800,8800,8800,0
20230628,162000,1581350770,8800,8800,8800,8800,0
20230628,161900,1581350770,8800,8800,8800,8800,0
20230628,161800,1581350770,8800,8800,8800,8800,0
20230628,161700,1581350770,8800,8800,8800,8800,0
20230628,161600,1581350770,8800,8800,8800,8800,0
20230628,161500,1581350770,8800,8800,8800,8800,0
20230628,161400,1581350770,8800,8800,8800,8800,0
20230628,161300,1581350770,8800,8800,8800,8800,0
20230628,161200,1581350770,8800,8800,8800,8800,0
20230628,161100,1581350770,8800,8800,8800,8800,0
20230628,161000,1581350770,8800,8800,8800,8800,0
20230628,160900,1581350770,8800,8800,8800,8800,0
20230628,160800,1581350770,8800,8800,8800,8800,0
20230628,160700,1581350770,8800,8800,8800,8800,0
20230628,160600,1581350770,8800,8800,8800,8800,0
20230628,160500,1581350770,8800,8800,8800,8800,0
20230628,160400,1581350770,8800,8800,8800,8800,0
20230628,160300,1581350770,8800,8800,8800,8800,0
20230628,160200,1581350770,8800,8800,8800,8800,0
20230628,160100,1581350770,8800,8800,8800,8800,0
20230628,160000,1581350770,8800,8800,8800,8800,0
20230628,155900,1581350770,8800,8800,8800,8800,0
20230628,155800,1581350770,8800,8800,8800,8800,0
20230628,155700,1581350770,8800,8800,8800,8800,0
20230628,155600,1581350770,8800,8800,8800,8800,0
20230628,155500,1581350770,8800,8800,8800,8800,0
20230628,155400,1581350770,8800,8800,8800,8800,0
20230628,155300,1581350770,8800,8800,8800,8800,0
20230628,155200,1581350770,8800,8800,8800,8800,1628
20230628,155100,1581350770,8800,8800,8800,8800,0
20230628,155000,1581350770,8800,8800,8800,8800,0
20230628,154900,1581350770,8800,8800,8800,8800,0
20230628,154800,1581350770,8800,8800,8800,8800,0
20230628,154700,1581350770,8800,8800,8800,8800,0
20230628,154600,1581350770,8800,8800,8800,8800,0
20230628,154500,1581350770,8800,8800,8800,8800,0
20230628,154400,1581350770,8800,8800,8800,8800,0
20230628,154300,1581350770,8800,8800,8800,8800,0
20230628,154200,1581350770,8800,8800,8800,8800,0
20230628,154100,1581350770,8800,8800,8800,8800,0
20230628,154000,1581350770,8800,8800,8800,8800,0
20230628,153900,1581350770,8800,8800,8800,8800,0
20230628,153800,1581350770,8800,8800,8800,8800,0
20230628,153700,1581350770,8800,8800,8800,8800,0
20230628,153600,1581350770,8800,8800,8800,8800,0
20230628,153500,1581350770,8800,8800,8800,8800,0
20230628,153400,1581350770,8800,8800,8800,8800,0
20230628,153300,1581350770,8800,8800,8800,8800,0
20230628,153200,1581350770,8800,8800,8800,8800,0
20230628,153100,1581350770,8800,8800,8800,8800,0
20230628,153000,1581350770,8800,8800,8800,8800,1628
20230628,152900,1567024370,8800,8800,8800,8800,0
20230628,152800,1567024370,8800,8800,8800,8800,0
20230628,152700,1567024370,8800,8800,8800,8800,0
20230628,152600,1567024370,8800,8800,8800,8800,0
20230628,152500,1567024370,8800,8800,8800,8800,0
20230628,152400,1567024370,8800,8800,8800,8800,0
20230628,152300,1567024370,8800,8800,8800,8800,0
20230628,152200,1567024370,8800,8800,8800,8800,0
20230628,152100,1567024370,8800,8800,8800,8800,0
20230628,152000,1567024370,8800,8800,8800,8800,0
20230628,151900,1567024370,8800,8780,8800,8780,578
20230628,151800,1561943850,8790,8790,8790,8790,0
20230628,151700,1561943850,8790,8790,8790,8790,0
20230628,151600,1561943850,8790,8790,8790,8790,0
20230628,151500,1561943850,8790,8760,8790,8760,101
20230628,151400,1561059060,8760,8760,8760,8760,21
20230628,151300,1560875100,8800,8800,8800,8800,12
20230628,151200,1560769500,8760,8800,8800,8760,115
20230628,151100,1559759680,8800,8760,8800,8760,12
20230628,151000,1559654520,8760,8800,8800,8760,11
20230628,150900,1559558110,8770,8760,8770,8760,108
20230628,150800,1558611020,8760,8780,8780,8760,113
20230628,150700,1557620240,8800,8800,8800,8800,78
20230628,150600,1556933840,8800,8820,8820,8800,213
20230628,150500,1555057180,8800,8820,8820,8800,128
20230628,150400,1553930760,8820,8820,8820,8820,35
20230628,150300,1553622060,8820,8820,8820,8820,0
20230628,150200,1553622060,8820,8800,8820,8800,35
20230628,150100,1553314040,8800,8810,8810,8800,1156
20230628,150000,1543140600,8830,8830,8830,8820,803
20230628,145900,1536050250,8830,8830,8830,8820,304
20230628,145800,1533366170,8830,8830,8830,8830,195
20230628,145700,1531644320,8820,8820,8820,8820,82
20230628,145600,1530921080,8810,8800,8810,8800,151
20230628,145500,1529592270,8800,8820,8820,8800,111
20230628,145400,1528614270,8810,8820,8820,8810,109
20230628,145300,1527652930,8820,8820,8820,8820,141
20230628,145200,1526409310,8830,8810,8830,8810,286
20230628,145100,1523886350,8810,8820,8820,8810,101
20230628,145000,1522995550,8820,8820,8830,8820,158
20230628,144900,1521600610,8830,8830,8830,8830,82
20230628,144800,1520876550,8830,8830,8830,8830,110
20230628,144700,1519905250,8830,8830,8830,8830,214
20230628,144600,1518015630,8830,8810,8830,8810,2245
20230628,144500,1498201970,8800,8820,8820,8800,300
20230628,144400,1495556970,8800,8800,8820,8800,95
20230628,144300,1494719310,8830,8830,8830,8830,82
20230628,144200,1493995250,8820,8830,8830,8820,149
20230628,144100,1492680250,8830,8830,8830,8820,401
20230628,144000,1489140170,8830,8820,8830,8820,211
20230628,143900,1487277670,8800,8820,8830,8800,214
20230628,143800,1485388270,8820,8830,8830,8820,210
20230628,143700,1483534100,8830,8830,8830,8830,84
20230628,143600,1482792380,8830,8830,8830,8830,82
20230628,143500,1482068320,8840,8840,8840,8830,178
20230628,143400,1480495720,8800,8840,8840,8800,142
20230628,143300,1479242840,8840,8840,8840,8840,82
20230628,143200,1478517960,8840,8840,8840,8840,82
20230628,143100,1477793080,8840,8830,8840,8830,250
20230628,143000,1475583460,8800,8830,8830,8790,101
20230628,142900,1474692050,8830,8840,8840,8830,174
20230628,142800,1473153990,8840,8830,8840,8830,39
20230628,142700,1472809600,8840,8840,8840,8840,113
20230628,142600,1471810680,8840,8850,8850,8840,232
20230628,142500,1469757780,8850,8800,8850,8800,219
20230628,142400,1467826800,8790,8800,8800,8790,321
20230628,142300,1465002650,8800,8840,8840,8800,2733
20230628,142200,1440942890,8840,8830,8850,8830,1200
20230628,142100,1430335770,8830,8800,8830,8800,3907
20230628,142000,1395951730,8800,8790,8800,8790,47
20230628,141900,1395538310,8790,8790,8790,8790,83
20230628,141800,1394808740,8800,8800,8800,8800,83
20230628,141700,1394078340,8800,8790,8800,8770,933
20230628,141600,1385876660,8790,8780,8790,8780,1283
20230628,141500,1374602740,8780,8780,8780,8780,83
20230628,141400,1373874000,8780,8780,8780,8780,183
20230628,141300,1372267260,8790,8770,8790,8770,137
20230628,141200,1371063550,8770,8760,8780,8760,202
20230628,141100,1369290410,8780,8790,8790,8780,188
20230628,141000,1367638740,8790,8790,8790,8790,233
20230628,140900,1365590670,8780,8790,8790,8780,233
20230628,140800,1363543600,8790,8790,8790,8790,83
20230628,140700,1362814030,8790,8790,8790,8790,103
20230628,140600,1361908660,8790,8780,8790,8780,111
20230628,140500,1360933060,8790,8790,8790,8780,211
20230628,140400,1359078820,8780,8780,8780,8780,39
20230628,140300,1358736400,8780,8780,8780,8780,224
20230628,140200,1356769680,8780,8780,8780,8780,83
20230628,140100,1356040940,8770,8790,8790,8770,91
20230628,140000,1355241210,8790,8790,8790,8790,83
20230628,135900,1354511640,8790,8790,8790,8790,194
20230628,135800,1352806380,8790,8790,8790,8790,83
20230628,135700,1352076810,8790,8790,8790,8790,83
20230628,135600,1351347240,8790,8790,8790,8790,224
20230628,135500,1349378280,8790,8780,8790,8780,281
20230628,135400,1346910270,8780,8780,8780,8780,83
20230628,135300,1346181530,8780,8780,8780,8780,174
20230628,135200,1344653810,8780,8770,8790,8770,435
20230628,135100,1340830590,8790,8790,8790,8790,83
20230628,135000,1340101020,8790,8790,8790,8790,845
20230628,134900,1332673470,8790,8780,8790,8780,660
20230628,134800,1326872730,8780,8780,8780,8780,83
20230628,134700,1326143990,8780,8780,8780,8780,168
20230628,134600,1324668950,8760,8790,8790,8760,112
20230628,134500,1323684840,8780,8780,8780,8780,129
20230628,134400,1322552220,8780,8780,8780,8780,379
20230628,134300,1319224600,8790,8770,8790,8770,1151
20230628,134200,1309118370,8770,8770,8770,8770,207
20230628,134100,1307302980,8770,8770,8770,8770,166
20230628,134000,1305847160,8760,8770,8770,8760,170
20230628,133900,1304356270,8760,8770,8770,8760,93
20230628,133800,1303540760,8770,8770,8770,8770,111
20230628,133700,1302567290,8760,8750,8760,8750,71
20230628,133600,1301945390,8760,8760,8760,8760,83
20230628,133500,1301218310,8760,8760,8760,8760,194
20230628,133400,1299518870,8760,8760,8760,8760,196
20230628,133300,1297801910,8750,8750,8750,8750,0
20230628,133200,1297801910,8750,8750,8750,8750,0
20230628,133100,1297801910,8750,8750,8750,8750,28
20230628,133000,1297556910,8750,8750,8750,8750,0
20230628,132900,1297556910,8750,8750,8750,8750,0
20230628,132800,1297556910,8750,8750,8750,8750,27
20230628,132700,1297320660,8750,8720,8750,8720,114
20230628,132600,1296323190,8750,8740,8750,8740,30
20230628,132500,1296060970,8740,8740,8740,8740,0
20230628,132400,1296060970,8740,8740,8740,8740,28
20230628,132300,1295816250,8740,8740,8740,8740,10
20230628,132200,1295728850,8750,8750,8750,8750,0
20230628,132100,1295728850,8750,8760,8760,8750,40
20230628,132000,1295378570,8760,8730,8760,8730,113
20230628,131900,1294391230,8730,8730,8730,8730,10
20230628,131800,1294303930,8730,8730,8730,8730,35
20230628,131700,1293998380,8730,8730,8730,8730,28
20230628,131600,1293753940,8730,8730,8730,8730,0
20230628,131500,1293753940,8730,8750,8750,8730,287
20230628,131400,1291248410,8750,8760,8760,8750,57
20230628,131300,1290749180,8760,8740,8760,8740,204
20230628,131200,1288966140,8740,8740,8740,8740,0
20230628,131100,1288966140,8740,8740,8740,8740,218
20230628,131000,1287060820,8760,8760,8760,8760,185
20230628,130900,1285440220,8760,8770,8770,8760,107
20230628,130800,1284501900,8770,8770,8770,8770,3
20230628,130700,1284475590,8760,8760,8760,8760,5
20230628,130600,1284431790,8760,8740,8760,8740,223
20230628,130500,1282481070,8740,8740,8740,8740,5
20230628,130400,1282437370,8740,8740,8740,8740,29
20230628,130300,1282183910,8740,8740,8740,8740,30
20230628,130200,1281921710,8740,8740,8740,8740,1
20230628,130100,1281912970,8740,8740,8740,8740,2
20230628,130000,1281895490,8740,8730,8740,8730,657
20230628,125900,1276153320,8730,8730,8730,8730,301
20230628,125800,1273525590,8670,8670,8670,8670,0
20230628,125700,1273525590,8670,8680,8680,8670,893
20230628,125600,1265777260,8680,8730,8730,8680,73
20230628,125500,1265141800,8730,8730,8730,8730,0
20230628,125400,1265141800,8730,8730,8730,8730,0
20230628,125300,1265141800,8730,8730,8730,8730,0
20230628,125200,1265141800,8730,8700,8730,8700,219
20230628,125100,1263234310,8730,8700,8730,8700,91
20230628,125000,1262442580,8700,8700,8700,8700,1
20230628,124900,1262433880,8700,8700,8700,8700,30
20230628,124800,1262172880,8700,8700,8700,8700,11
20230628,124700,1262077180,8700,8730,8730,8700,139
20230628,124600,1260867130,8730,8730,8730,8730,0
20230628,124500,1260867130,8730,8740,8740,8730,143
20230628,124400,1259617610,8740,8740,8740,8740,10
20230628,124300,1259530210,8740,8740,8740,8740,2
20230628,124200,1259512730,8740,8740,8740,8740,60
20230628,124100,1258988330,8740,8740,8740,8740,57
20230628,124000,1258490150,8740,8740,8740,8740,0
20230628,123900,1258490150,8740,8740,8740,8740,0
20230628,123800,1258490150,8740,8740,8740,8740,141
20230628,123700,1257257810,8670,8670,8670,8670,0
20230628,123600,1257257810,8670,8670,8670,8670,0
20230628,123500,1257257810,8670,8670,8670,8670,0
20230628,123400,1257257810,8670,8670,8670,8670,0
20230628,123300,1257257810,8670,8670,8670,8670,0
20230628,123200,1257257810,8670,8670,8670,8670,0
20230628,123100,1257257810,8670,8730,8740,8670,213
20230628,123000,1255403510,8680,8700,8700,8680,100
20230628,122900,1254535400,8700,8690,8700,8690,155
20230628,122800,1253187190,8690,8690,8690,8690,0
20230628,122700,1253187190,8690,8690,8690,8690,0
20230628,122600,1253187190,8690,8690,8690,8690,0
20230628,122500,1253187190,8690,8690,8690,8690,30
20230628,122400,1252926490,8700,8700,8700,8700,322
20230628,122300,1250125090,8700,8690,8700,8670,4160
20230628,122200,1214030620,8700,8710,8710,8700,392
20230628,122100,1210619590,8700,8710,8710,8700,200
20230628,122000,1208878490,8690,8690,8690,8690,80
20230628,121900,1208183290,8690,8690,8740,8690,106
20230628,121800,1207262050,8690,8720,8720,8690,1002
20230628,121700,1198543090,8720,8710,8740,8700,1117
20230628,121600,1188818090,8710,8730,8730,8700,1102
20230628,121500,1179215390,8740,8750,8750,8740,347
20230628,121400,1176182400,8750,8750,8750,8750,20
20230628,121300,1176007400,8750,8740,8750,8740,278
20230628,121200,1173575150,8750,8770,8770,8750,84
20230628,121100,1172840100,8770,8770,8770,8770,0
20230628,121000,1172840100,8770,8770,8770,8770,141
20230628,120900,1171603530,8770,8770,8770,8770,0
20230628,120800,1171603530,8770,8770,8770,8770,0
20230628,120700,1171603530,8770,8770,8770,8770,128
20230628,120600,1170480970,8770,8770,8780,8770,34
20230628,120500,1170182690,8790,8790,8790,8790,128
20230628,120400,1169057570,8790,8780,8790,8780,117
20230628,120300,1168030220,8770,8750,8770,8750,117
20230628,120200,1167004790,8770,8770,8770,8770,46
20230628,120100,1166601370,8740,8740,8740,8740,0
20230628,120000,1166601370,8740,8770,8770,8740,48
20230628,115900,1166181010,8770,8750,8770,8750,192
20230628,115800,1164497950,8730,8750,8750,8730,256
20230628,115700,1162258910,8730,8730,8730,8730,20
20230628,115600,1162084310,8750,8750,8750,8750,234
20230628,115500,1160036810,8750,8750,8750,8750,113
20230628,115400,1159048060,8750,8740,8750,8710,75
20230628,115300,1158392720,8750,8750,8750,8750,28
20230628,115200,1158147720,8750,8750,8750,8750,2
20230628,115100,1158130220,8740,8740,8740,8740,137
20230628,115000,1156932840,8740,8740,8740,8740,100
20230628,114900,1156058840,8740,8730,8740,8730,120
20230628,114800,1155010240,8730,8710,8730,8710,127
20230628,114700,1153901790,8700,8700,8700,8700,0
20230628,114600,1153901790,8700,8710,8730,8700,24
20230628,114500,1153692760,8700,8720,8720,8700,213
20230628,114400,1151838140,8730,8730,8730,8730,0
20230628,114300,1151838140,8730,8720,8730,8720,3
20230628,114200,1151811970,8720,8730,8730,8720,998
20230628,114100,1143100230,8740,8730,8740,8730,272
20230628,114000,1140723550,8730,8730,8730,8730,0
20230628,113900,1140723550,8730,8730,8730,8730,1
20230628,113800,1140714820,8730,8730,8730,8730,86
20230628,113700,1139964040,8750,8750,8750,8750,0
20230628,113600,1139964040,8750,8750,8750,8750,5
20230628,113500,1139920290,8750,8750,8750,8750,28
20230628,113400,1139675290,8750,8750,8750,8750,113
20230628,113300,1138686540,8750,8750,8750,8750,0
20230628,113200,1138686540,8750,8750,8750,8750,28
20230628,113100,1138441540,8750,8750,8750,8750,0
20230628,113000,1138441540,8750,8750,8750,8750,2
20230628,112900,1138424040,8700,8710,8710,8700,71
20230628,112800,1137806050,8750,8750,8750,8750,35
20230628,112700,1137499800,8750,8700,8750,8700,3107
20230628,112600,1110462320,8700,8740,8740,8700,785
20230628,112500,1103623540,8750,8750,8750,8750,28
20230628,112400,1103378540,8750,8740,8750,8700,5035
20230628,112300,1059525080,8750,8750,8750,8750,51
20230628,112200,1059078830,8750,8750,8750,8750,550
20230628,112100,1054266330,8750,8750,8750,8750,32
20230628,112000,1053986330,8750,8750,8750,8750,113
20230628,111900,1052997580,8740,8740,8740,8740,0
20230628,111800,1052997580,8740,8740,8740,8740,83
20230628,111700,1052272160,8750,8740,8750,8740,58
20230628,111600,1051765000,8750,8740,8750,8740,84
20230628,111500,1051030720,8740,8740,8740,8740,49
20230628,111400,1050602460,8740,8740,8740,8740,0
20230628,111300,1050602460,8740,8750,8750,8740,168
20230628,111200,1049132560,8750,8740,8750,8740,45
20230628,111100,1048738820,8740,8740,8740,8740,286
20230628,111000,1046239180,8740,8740,8740,8740,10
20230628,110900,1046151780,8750,8740,8750,8730,105
20230628,110800,1045234290,8750,8750,8750,8740,12
20230628,110700,1045129390,8740,8740,8750,8740,348
20230628,110600,1042087850,8750,8780,8780,8750,1757
20230628,110500,1026702180,8770,8770,8770,8770,100
20230628,110400,1025825180,8780,8780,8780,8780,43
20230628,110300,1025447640,8780,8780,8780,8780,69
20230628,110200,1024841820,8790,8790,8790,8790,0
20230628,110100,1024841820,8790,8790,8790,8790,0
20230628,110000,1024841820,8790,8780,8790,8780,78
20230628,105900,1024156210,8790,8780,8790,8780,310
20230628,105800,1021432990,8770,8770,8770,8770,0
20230628,105700,1021432990,8770,8770,8770,8770,10
20230628,105600,1021345290,8770,8770,8770,8770,0
20230628,105500,1021345290,8770,8780,8780,8770,425
20230628,105400,1017614290,8780,8780,8780,8780,19
20230628,105300,1017447470,8790,8790,8790,8790,33
20230628,105200,1017157400,8790,8780,8790,8780,114
20230628,105100,1016155350,8790,8770,8790,8770,366
20230628,105000,1012942460,8770,8780,8780,8770,124
20230628,104900,1011854500,8780,8780,8780,8780,70
20230628,104800,1011239900,8780,8780,8780,8780,1
20230628,104700,1011231120,8770,8780,8780,8770,812
20230628,104600,1004107800,8780,8770,8780,8770,1022
20230628,104500,995144640,8770,8760,8770,8760,1091
20230628,104400,985577580,8760,8740,8760,8740,90
20230628,104300,984790470,8760,8760,8760,8760,28
20230628,104200,984545190,8770,8770,8770,8770,0
20230628,104100,984545190,8770,8770,8770,8770,10
20230628,104000,984457490,8740,8750,8750,8740,399
20230628,103900,980969510,8770,8770,8770,8770,28
20230628,103800,980723950,8770,8750,8770,8740,1005
20230628,103700,971918650,8740,8770,8770,8740,974
20230628,103600,963398710,8770,8770,8770,8770,47
20230628,103500,962986520,8770,8770,8770,8770,0
20230628,103400,962986520,8770,8770,8770,8770,0
20230628,103300,962986520,8770,8790,8790,8770,413
20230628,103200,959356310,8760,8760,8760,8760,299
20230628,103100,956737070,8760,8770,8790,8760,178
20230628,103000,955174940,8770,8770,8770,8770,43
20230628,102900,954797830,8770,8790,8790,8770,66
20230628,102800,954218430,8790,8790,8790,8790,0
20230628,102700,954218430,8790,8760,8790,8760,502
20230628,102600,949820880,8760,8790,8790,8760,502
20230628,102500,945423320,8790,8770,8790,8770,573
20230628,102400,940397370,8770,8770,8770,8770,196
20230628,102300,938678450,8770,8790,8790,8770,1671
20230628,102200,924020220,8790,8770,8790,8760,486
20230628,102100,919750820,8760,8750,8760,8750,33
20230628,102000,919461770,8790,8760,8790,8750,510
20230628,101900,914993950,8760,8790,8790,8760,32
20230628,101800,914713480,8770,8770,8770,8770,227
20230628,101700,912722690,8790,8790,8790,8790,0
20230628,101600,912722690,8790,8790,8790,8740,2114
20230628,101500,894235840,8740,8760,8760,8740,2080
20230628,101400,876025370,8760,8790,8800,8760,1150
20230628,101300,865934720,8790,8790,8800,8780,314
20230628,101200,863173460,8800,8790,8800,8790,151
20230628,101100,861845160,8800,8780,8800,8780,126
20230628,101000,860738230,8790,8790,8800,8790,66
20230628,100900,860158070,8800,8790,8800,8780,1369
20230628,100800,848133310,8780,8790,8790,8780,424
20230628,100700,844408800,8780,8790,8800,8780,634
20230628,100600,838835200,8800,8800,8800,8800,0
20230628,100500,838835200,8800,8790,8800,8770,652
20230628,100400,833107870,8800,8840,8840,8800,1698
20230628,100300,818138530,8850,8820,8850,8820,2247
20230628,100200,798266440,8810,8800,8820,8800,458
20230628,100100,794231830,8810,8800,8820,8790,4956
20230628,100000,750597500,8800,8770,8800,8770,3018
20230628,095900,724050820,8770,8760,8770,8730,1005
20230628,095800,715259190,8770,8790,8790,8770,57
20230628,095700,714758700,8800,8790,8800,8780,917
20230628,095600,706704400,8790,8750,8790,8750,3786
20230628,095500,673487100,8750,8730,8750,8730,165
20230628,095400,672043990,8750,8750,8750,8740,305
20230628,095300,669375740,8750,8760,8760,8750,23
20230628,095200,669174480,8760,8740,8760,8730,508
20230628,095100,664738940,8760,8730,8760,8730,1529
20230628,095000,651366630,8730,8730,8730,8730,128
20230628,094900,650249190,8730,8730,8730,8730,9
20230628,094800,650170620,8730,8700,8730,8690,361
20230628,094700,647023960,8700,8690,8700,8690,375
20230628,094600,643762580,8690,8690,8690,8690,4
20230628,094500,643727820,8700,8700,8700,8700,1
20230628,094400,643719120,8700,8700,8700,8700,60
20230628,094300,643197120,8700,8700,8700,8700,2
20230628,094200,643179720,8720,8720,8720,8700,396
20230628,094100,639732600,8730,8700,8730,8700,410
20230628,094000,636156580,8670,8680,8700,8670,2145
20230628,093900,617557610,8680,8680,8680,8680,150
20230628,093800,616255610,8680,8670,8690,8670,475
20230628,093700,612132480,8660,8660,8660,8660,1714
20230628,093600,597289240,8660,8670,8680,8660,803
20230628,093500,590330810,8660,8670,8670,8660,840
20230628,093400,583048420,8680,8670,8680,8670,124
20230628,093300,581972200,8670,8670,8680,8670,597
20230628,093200,576790410,8670,8700,8720,8670,2685
20230628,093100,553457960,8720,8710,8720,8710,3
20230628,093000,553431820,8700,8710,8710,8700,276
20230628,092900,551030600,8710,8710,8710,8710,28
20230628,092800,550786720,8710,8700,8710,8700,31
20230628,092700,550517000,8700,8700,8720,8700,237
20230628,092600,548453450,8710,8710,8710,8700,411
20230628,092500,544874020,8710,8730,8730,8710,291
20230628,092400,542334110,8740,8710,8740,8710,220
20230628,092300,540414880,8730,8710,8730,8710,285
20230628,092200,537931430,8710,8770,8770,8710,321
20230628,092100,535127760,8780,8760,8800,8710,4478
20230628,092000,495855090,8770,8760,8770,8750,1333
20230628,091900,484170330,8770,8740,8770,8710,796
20230628,091800,477224450,8710,8730,8730,8710,1212
20230628,091700,466650050,8740,8760,8770,8740,453
20230628,091600,462689340,8760,8750,8760,8750,220
20230628,091500,460763760,8740,8770,8770,8740,1043
20230628,091400,451634550,8770,8760,8780,8760,3095
20230628,091300,424485050,8770,8760,8770,8750,804
20230628,091200,417446240,8750,8770,8790,8750,1710
20230628,091100,402449030,8790,8760,8790,8750,2374
20230628,091000,381643910,8750,8750,8760,8740,815
20230628,090900,374509730,8740,8720,8770,8720,8655
20230628,090800,298798290,8720,8680,8720,8680,5163
20230628,090700,253832220,8700,8680,8700,8670,960
20230628,090600,245491730,8700,8680,8700,8670,1111
20230628,090500,235846710,8670,8650,8670,8620,1708
20230628,090400,221083390,8650,8630,8650,8630,1072
20230628,090300,211815530,8630,8660,8670,8630,2055
20230628,090200,194051400,8670,8710,8710,8670,5788
20230628,090100,143760570,8710,8670,8720,8670,2503
20230628,090000,122010110,8670,8750,8750,8650,13977