KissMeData/089030/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194200,9817434350,8230,8230,8230,8230,21036
20230628,194100,9817434350,8230,8230,8230,8230,0
20230628,194000,9817434350,8230,8230,8230,8230,0
20230628,193900,9817434350,8230,8230,8230,8230,0
20230628,193800,9817434350,8230,8230,8230,8230,0
20230628,193700,9817434350,8230,8230,8230,8230,0
20230628,193600,9817434350,8230,8230,8230,8230,0
20230628,193500,9817434350,8230,8230,8230,8230,0
20230628,193400,9817434350,8230,8230,8230,8230,0
20230628,193300,9817434350,8230,8230,8230,8230,0
20230628,193200,9817434350,8230,8230,8230,8230,0
20230628,193100,9817434350,8230,8230,8230,8230,0
20230628,193000,9817434350,8230,8230,8230,8230,0
20230628,192900,9817434350,8230,8230,8230,8230,0
20230628,192800,9817434350,8230,8230,8230,8230,0
20230628,192700,9817434350,8230,8230,8230,8230,0
20230628,192600,9817434350,8230,8230,8230,8230,0
20230628,192500,9817434350,8230,8230,8230,8230,0
20230628,192400,9817434350,8230,8230,8230,8230,0
20230628,192300,9817434350,8230,8230,8230,8230,0
20230628,192200,9817434350,8230,8230,8230,8230,0
20230628,192100,9817434350,8230,8230,8230,8230,0
20230628,192000,9817434350,8230,8230,8230,8230,0
20230628,191900,9817434350,8230,8230,8230,8230,0
20230628,191800,9817434350,8230,8230,8230,8230,0
20230628,191700,9817434350,8230,8230,8230,8230,0
20230628,191600,9817434350,8230,8230,8230,8230,0
20230628,191500,9817434350,8230,8230,8230,8230,0
20230628,191400,9817434350,8230,8230,8230,8230,0
20230628,191300,9817434350,8230,8230,8230,8230,0
20230628,191200,9817434350,8230,8230,8230,8230,21036
20230628,191100,9817434350,8230,8230,8230,8230,0
20230628,191000,9817434350,8230,8230,8230,8230,0
20230628,190900,9817434350,8230,8230,8230,8230,0
20230628,190800,9817434350,8230,8230,8230,8230,0
20230628,190700,9817434350,8230,8230,8230,8230,0
20230628,190600,9817434350,8230,8230,8230,8230,0
20230628,190500,9817434350,8230,8230,8230,8230,0
20230628,190400,9817434350,8230,8230,8230,8230,0
20230628,190300,9817434350,8230,8230,8230,8230,0
20230628,190200,9817434350,8230,8230,8230,8230,0
20230628,190100,9817434350,8230,8230,8230,8230,0
20230628,190000,9817434350,8230,8230,8230,8230,0
20230628,185900,9817434350,8230,8230,8230,8230,0
20230628,185800,9817434350,8230,8230,8230,8230,0
20230628,185700,9817434350,8230,8230,8230,8230,0
20230628,185600,9817434350,8230,8230,8230,8230,0
20230628,185500,9817434350,8230,8230,8230,8230,0
20230628,185400,9817434350,8230,8230,8230,8230,0
20230628,185300,9817434350,8230,8230,8230,8230,0
20230628,185200,9817434350,8230,8230,8230,8230,0
20230628,185100,9817434350,8230,8230,8230,8230,0
20230628,185000,9817434350,8230,8230,8230,8230,0
20230628,184900,9817434350,8230,8230,8230,8230,0
20230628,184800,9817434350,8230,8230,8230,8230,0
20230628,184700,9817434350,8230,8230,8230,8230,0
20230628,184600,9817434350,8230,8230,8230,8230,0
20230628,184500,9817434350,8230,8230,8230,8230,0
20230628,184400,9817434350,8230,8230,8230,8230,0
20230628,184300,9817434350,8230,8230,8230,8230,0
20230628,184200,9817434350,8230,8230,8230,8230,21036
20230628,184100,9817434350,8230,8230,8230,8230,0
20230628,184000,9817434350,8230,8230,8230,8230,0
20230628,183900,9817434350,8230,8230,8230,8230,0
20230628,183800,9817434350,8230,8230,8230,8230,0
20230628,183700,9817434350,8230,8230,8230,8230,0
20230628,183600,9817434350,8230,8230,8230,8230,0
20230628,183500,9817434350,8230,8230,8230,8230,0
20230628,183400,9817434350,8230,8230,8230,8230,0
20230628,183300,9817434350,8230,8230,8230,8230,0
20230628,183200,9817434350,8230,8230,8230,8230,0
20230628,183100,9817434350,8230,8230,8230,8230,0
20230628,183000,9817434350,8230,8230,8230,8230,0
20230628,182900,9817434350,8230,8230,8230,8230,0
20230628,182800,9817434350,8230,8230,8230,8230,0
20230628,182700,9817434350,8230,8230,8230,8230,0
20230628,182600,9817434350,8230,8230,8230,8230,0
20230628,182500,9817434350,8230,8230,8230,8230,0
20230628,182400,9817434350,8230,8230,8230,8230,0
20230628,182300,9817434350,8230,8230,8230,8230,0
20230628,182200,9817434350,8230,8230,8230,8230,0
20230628,182100,9817434350,8230,8230,8230,8230,0
20230628,182000,9817434350,8230,8230,8230,8230,0
20230628,181900,9817434350,8230,8230,8230,8230,0
20230628,181800,9817434350,8230,8230,8230,8230,0
20230628,181700,9817434350,8230,8230,8230,8230,0
20230628,181600,9817434350,8230,8230,8230,8230,0
20230628,181500,9817434350,8230,8230,8230,8230,0
20230628,181400,9817434350,8230,8230,8230,8230,0
20230628,181300,9817434350,8230,8230,8230,8230,0
20230628,181200,9817434350,8230,8230,8230,8230,21036
20230628,181100,9817434350,8230,8230,8230,8230,0
20230628,181000,9817434350,8230,8230,8230,8230,0
20230628,180900,9817434350,8230,8230,8230,8230,0
20230628,180800,9817434350,8230,8230,8230,8230,0
20230628,180700,9817434350,8230,8230,8230,8230,0
20230628,180600,9817434350,8230,8230,8230,8230,0
20230628,180500,9817434350,8230,8230,8230,8230,0
20230628,180400,9817434350,8230,8230,8230,8230,0
20230628,180300,9817434350,8230,8230,8230,8230,0
20230628,180200,9817434350,8230,8230,8230,8230,0
20230628,180100,9817434350,8230,8230,8230,8230,0
20230628,180000,9817434350,8230,8230,8230,8230,0
20230628,175900,9817434350,8230,8230,8230,8230,0
20230628,175800,9817434350,8230,8230,8230,8230,0
20230628,175700,9817434350,8230,8230,8230,8230,0
20230628,175600,9817434350,8230,8230,8230,8230,0
20230628,175500,9817434350,8230,8230,8230,8230,0
20230628,175400,9817434350,8230,8230,8230,8230,0
20230628,175300,9817434350,8230,8230,8230,8230,0
20230628,175200,9817434350,8230,8230,8230,8230,0
20230628,175100,9817434350,8230,8230,8230,8230,0
20230628,175000,9817434350,8230,8230,8230,8230,0
20230628,174900,9817434350,8230,8230,8230,8230,0
20230628,174800,9817434350,8230,8230,8230,8230,0
20230628,174700,9817434350,8230,8230,8230,8230,0
20230628,174600,9817434350,8230,8230,8230,8230,0
20230628,174500,9817434350,8230,8230,8230,8230,0
20230628,174400,9817434350,8230,8230,8230,8230,0
20230628,174300,9817434350,8230,8230,8230,8230,0
20230628,174200,9817434350,8230,8230,8230,8230,21036
20230628,174100,9817434350,8230,8230,8230,8230,0
20230628,174000,9817434350,8230,8230,8230,8230,0
20230628,173900,9817434350,8230,8230,8230,8230,0
20230628,173800,9817434350,8230,8230,8230,8230,0
20230628,173700,9817434350,8230,8230,8230,8230,0
20230628,173600,9817434350,8230,8230,8230,8230,0
20230628,173500,9817434350,8230,8230,8230,8230,0
20230628,173400,9817434350,8230,8230,8230,8230,0
20230628,173300,9817434350,8230,8230,8230,8230,0
20230628,173200,9817434350,8230,8230,8230,8230,0
20230628,173100,9817434350,8230,8230,8230,8230,0
20230628,173000,9817434350,8230,8230,8230,8230,0
20230628,172900,9817434350,8230,8230,8230,8230,0
20230628,172800,9817434350,8230,8230,8230,8230,0
20230628,172700,9817434350,8230,8230,8230,8230,0
20230628,172600,9817434350,8230,8230,8230,8230,0
20230628,172500,9817434350,8230,8230,8230,8230,0
20230628,172400,9817434350,8230,8230,8230,8230,0
20230628,172300,9817434350,8230,8230,8230,8230,0
20230628,172200,9817434350,8230,8230,8230,8230,0
20230628,172100,9817434350,8230,8230,8230,8230,0
20230628,172000,9817434350,8230,8230,8230,8230,0
20230628,171900,9817434350,8230,8230,8230,8230,0
20230628,171800,9817434350,8230,8230,8230,8230,0
20230628,171700,9817434350,8230,8230,8230,8230,0
20230628,171600,9817434350,8230,8230,8230,8230,0
20230628,171500,9817434350,8230,8230,8230,8230,0
20230628,171400,9817434350,8230,8230,8230,8230,0
20230628,171300,9817434350,8230,8230,8230,8230,0
20230628,171200,9817434350,8230,8230,8230,8230,21036
20230628,171100,9817434350,8230,8230,8230,8230,0
20230628,171000,9817434350,8230,8230,8230,8230,0
20230628,170900,9817434350,8230,8230,8230,8230,0
20230628,170800,9817434350,8230,8230,8230,8230,0
20230628,170700,9817434350,8230,8230,8230,8230,0
20230628,170600,9817434350,8230,8230,8230,8230,0
20230628,170500,9817434350,8230,8230,8230,8230,0
20230628,170400,9817434350,8230,8230,8230,8230,0
20230628,170300,9817434350,8230,8230,8230,8230,0
20230628,170200,9817434350,8230,8230,8230,8230,0
20230628,170100,9817434350,8230,8230,8230,8230,0
20230628,170000,9817434350,8230,8230,8230,8230,0
20230628,165900,9817434350,8230,8230,8230,8230,0
20230628,165800,9817434350,8230,8230,8230,8230,0
20230628,165700,9817434350,8230,8230,8230,8230,0
20230628,165600,9817434350,8230,8230,8230,8230,0
20230628,165500,9817434350,8230,8230,8230,8230,0
20230628,165400,9817434350,8230,8230,8230,8230,0
20230628,165300,9817434350,8230,8230,8230,8230,0
20230628,165200,9817434350,8230,8230,8230,8230,0
20230628,165100,9817434350,8230,8230,8230,8230,0
20230628,165000,9817434350,8230,8230,8230,8230,0
20230628,164900,9817434350,8230,8230,8230,8230,0
20230628,164800,9817434350,8230,8230,8230,8230,0
20230628,164700,9817434350,8230,8230,8230,8230,0
20230628,164600,9817434350,8230,8230,8230,8230,0
20230628,164500,9817434350,8230,8230,8230,8230,0
20230628,164400,9817434350,8230,8230,8230,8230,0
20230628,164300,9817434350,8230,8230,8230,8230,0
20230628,164200,9817434350,8230,8230,8230,8230,21036
20230628,164100,9817434350,8230,8230,8230,8230,0
20230628,164000,9817434350,8230,8230,8230,8230,0
20230628,163900,9817434350,8230,8230,8230,8230,0
20230628,163800,9817434350,8230,8230,8230,8230,0
20230628,163700,9817434350,8230,8230,8230,8230,0
20230628,163600,9817434350,8230,8230,8230,8230,0
20230628,163500,9817434350,8230,8230,8230,8230,0
20230628,163400,9817434350,8230,8230,8230,8230,0
20230628,163300,9817434350,8230,8230,8230,8230,0
20230628,163200,9817434350,8230,8230,8230,8230,0
20230628,163100,9817434350,8230,8230,8230,8230,0
20230628,163000,9817434350,8230,8230,8230,8230,0
20230628,162900,9817434350,8230,8230,8230,8230,0
20230628,162800,9817434350,8230,8230,8230,8230,0
20230628,162700,9817434350,8230,8230,8230,8230,0
20230628,162600,9817434350,8230,8230,8230,8230,0
20230628,162500,9817434350,8230,8230,8230,8230,0
20230628,162400,9817434350,8230,8230,8230,8230,0
20230628,162300,9817434350,8230,8230,8230,8230,0
20230628,162200,9817434350,8230,8230,8230,8230,0
20230628,162100,9817434350,8230,8230,8230,8230,0
20230628,162000,9817434350,8230,8230,8230,8230,0
20230628,161900,9817434350,8230,8230,8230,8230,0
20230628,161800,9817434350,8230,8230,8230,8230,0
20230628,161700,9817434350,8230,8230,8230,8230,0
20230628,161600,9817434350,8230,8230,8230,8230,0
20230628,161500,9817434350,8230,8230,8230,8230,0
20230628,161400,9817434350,8230,8230,8230,8230,0
20230628,161300,9817434350,8230,8230,8230,8230,0
20230628,161200,9817434350,8230,8230,8230,8230,21036
20230628,161100,9817434350,8230,8230,8230,8230,0
20230628,161000,9817434350,8230,8230,8230,8230,0
20230628,160900,9817434350,8230,8230,8230,8230,0
20230628,160800,9817434350,8230,8230,8230,8230,0
20230628,160700,9817434350,8230,8230,8230,8230,0
20230628,160600,9817434350,8230,8230,8230,8230,0
20230628,160500,9817434350,8230,8230,8230,8230,0
20230628,160400,9817434350,8230,8230,8230,8230,0
20230628,160300,9817434350,8230,8230,8230,8230,0
20230628,160200,9817434350,8230,8230,8230,8230,0
20230628,160100,9817434350,8230,8230,8230,8230,0
20230628,160000,9817434350,8230,8230,8230,8230,0
20230628,155900,9817434350,8230,8230,8230,8230,0
20230628,155800,9817434350,8230,8230,8230,8230,0
20230628,155700,9817434350,8230,8230,8230,8230,0
20230628,155600,9817434350,8230,8230,8230,8230,0
20230628,155500,9817434350,8230,8230,8230,8230,0
20230628,155400,9817434350,8230,8230,8230,8230,0
20230628,155300,9817434350,8230,8230,8230,8230,0
20230628,155200,9817434350,8230,8230,8230,8230,0
20230628,155100,9817434350,8230,8230,8230,8230,0
20230628,155000,9817434350,8230,8230,8230,8230,0
20230628,154900,9817434350,8230,8230,8230,8230,0
20230628,154800,9817434350,8230,8230,8230,8230,0
20230628,154700,9817434350,8230,8230,8230,8230,0
20230628,154600,9817434350,8230,8230,8230,8230,0
20230628,154500,9817434350,8230,8230,8230,8230,0
20230628,154400,9817434350,8230,8230,8230,8230,0
20230628,154300,9817434350,8230,8230,8230,8230,0
20230628,154200,9817434350,8230,8230,8230,8230,21036
20230628,154100,9817434350,8230,8230,8230,8230,0
20230628,154000,9817434350,8230,8230,8230,8230,0
20230628,153900,9817434350,8230,8230,8230,8230,0
20230628,153800,9817434350,8230,8230,8230,8230,0
20230628,153700,9817434350,8230,8230,8230,8230,0
20230628,153600,9817434350,8230,8230,8230,8230,0
20230628,153500,9817434350,8230,8230,8230,8230,0
20230628,153400,9817434350,8230,8230,8230,8230,0
20230628,153300,9817434350,8230,8230,8230,8230,0
20230628,153200,9817434350,8230,8230,8230,8230,0
20230628,153100,9817434350,8230,8230,8230,8230,0
20230628,153000,9817434350,8230,8230,8230,8230,21036
20230628,152900,9644308070,8240,8240,8240,8240,0
20230628,152800,9644308070,8240,8240,8240,8240,0
20230628,152700,9644308070,8240,8240,8240,8240,0
20230628,152600,9644308070,8240,8240,8240,8240,0
20230628,152500,9644308070,8240,8240,8240,8240,0
20230628,152400,9644308070,8240,8240,8240,8240,0
20230628,152300,9644308070,8240,8240,8240,8240,0
20230628,152200,9644308070,8240,8240,8240,8240,0
20230628,152100,9644308070,8240,8240,8240,8240,0
20230628,152000,9644308070,8240,8240,8240,8240,0
20230628,151900,9644308070,8240,8240,8240,8230,2956
20230628,151800,9619970160,8230,8230,8240,8230,2605
20230628,151700,9598529830,8230,8230,8250,8230,409
20230628,151600,9595159070,8240,8240,8250,8230,2701
20230628,151500,9572900660,8230,8250,8250,8230,1758
20230628,151400,9558414200,8250,8250,8250,8250,847
20230628,151300,9551426450,8250,8250,8250,8230,1274
20230628,151200,9540929950,8250,8250,8250,8230,1031
20230628,151100,9532430850,8250,8230,8250,8230,2650
20230628,151000,9510604880,8230,8220,8230,8220,2241
20230628,150900,9492168590,8230,8230,8230,8220,496
20230628,150800,9488089270,8230,8220,8230,8210,1246
20230628,150700,9477857050,8210,8210,8220,8200,787
20230628,150600,9471395300,8220,8200,8220,8200,2150
20230628,150500,9453740480,8210,8210,8210,8210,407
20230628,150400,9450399010,8210,8210,8210,8200,2261
20230628,150300,9431856290,8200,8210,8220,8200,4156
20230628,150200,9397746110,8200,8200,8210,8200,638
20230628,150100,9392514390,8210,8210,8210,8200,361
20230628,150000,9389553080,8210,8210,8210,8200,279
20230628,145900,9387262650,8200,8210,8210,8200,1861
20230628,145800,9371983940,8210,8210,8210,8200,3738
20230628,145700,9341306960,8220,8220,8220,8210,1709
20230628,145600,9327264430,8230,8230,8230,8220,87
20230628,145500,9326549230,8230,8220,8230,8220,710
20230628,145400,9320712950,8220,8230,8230,8220,1341
20230628,145300,9309689130,8220,8220,8230,8220,80
20230628,145200,9309031200,8220,8230,8230,8220,228
20230628,145100,9307156890,8230,8230,8230,8220,99
20230628,145000,9306343040,8220,8230,8230,8220,153
20230628,144900,9305084160,8230,8230,8230,8220,202
20230628,144800,9303421720,8220,8220,8230,8220,2158
20230628,144700,9285668310,8220,8230,8230,8220,117
20230628,144600,9284705560,8230,8230,8240,8220,530
20230628,144500,9280345100,8230,8230,8240,8230,147
20230628,144400,9279135280,8230,8240,8240,8230,639
20230628,144300,9273872990,8240,8210,8240,8210,1817
20230628,144200,9258929000,8210,8200,8210,8190,5628
20230628,144100,9212789590,8210,8200,8210,8200,413
20230628,144000,9209402870,8210,8210,8210,8210,420
20230628,143900,9205954670,8210,8220,8220,8200,646
20230628,143800,9200650410,8210,8210,8220,8210,5098
20230628,143700,9158750430,8210,8220,8220,8210,936
20230628,143600,9151063670,8220,8220,8220,8220,2
20230628,143500,9151047230,8210,8200,8220,8200,973
20230628,143400,9143058050,8210,8210,8220,8210,92
20230628,143300,9142302710,8210,8210,8210,8200,1567
20230628,143200,9129441100,8210,8230,8230,8210,1901
20230628,143100,9113826330,8220,8210,8230,8210,484
20230628,143000,9109851230,8200,8210,8210,8200,34
20230628,142900,9109572230,8210,8210,8210,8200,290
20230628,142800,9107191340,8220,8210,8220,8200,1615
20230628,142700,9093931330,8210,8200,8210,8200,832
20230628,142600,9087100620,8200,8210,8210,8200,150
20230628,142500,9085870500,8210,8210,8210,8200,69
20230628,142400,9085304660,8200,8210,8210,8200,128
20230628,142300,9084254700,8210,8200,8210,8190,1576
20230628,142200,9071332690,8210,8210,8220,8200,402
20230628,142100,9068032270,8220,8220,8220,8220,26
20230628,142000,9067818550,8210,8210,8210,8210,319
20230628,141900,9065199560,8190,8200,8210,8190,237
20230628,141800,9063256410,8210,8190,8210,8190,269
20230628,141700,9061052600,8200,8190,8210,8180,1521
20230628,141600,9048585000,8190,8210,8210,8190,900
20230628,141500,9041210770,8210,8220,8220,8190,6006
20230628,141400,8991988200,8220,8210,8220,8210,643
20230628,141300,8986709110,8210,8210,8210,8200,625
20230628,141200,8981579080,8210,8230,8230,8210,230
20230628,141100,8979690340,8230,8220,8230,8220,261
20230628,141000,8977544890,8220,8210,8220,8210,1658
20230628,140900,8963932390,8210,8210,8230,8210,1019
20230628,140800,8955558770,8220,8220,8220,8210,613
20230628,140700,8950525290,8220,8230,8240,8220,2080
20230628,140600,8933413840,8230,8240,8240,8230,79
20230628,140500,8932763360,8230,8250,8250,8230,595
20230628,140400,8927860950,8240,8240,8240,8240,5
20230628,140300,8927819750,8240,8240,8250,8240,485
20230628,140200,8923823340,8240,8240,8250,8240,765
20230628,140100,8917519720,8250,8250,8250,8250,855
20230628,140000,8910465970,8250,8250,8250,8250,22
20230628,135900,8910284470,8250,8260,8260,8250,387
20230628,135800,8907091710,8250,8260,8260,8250,734
20230628,135700,8901028900,8270,8260,8270,8260,838
20230628,135600,8894100550,8260,8260,8270,8260,1451
20230628,135500,8882115280,8260,8260,8270,8250,147
20230628,135400,8880901190,8270,8250,8270,8250,326
20230628,135300,8878210700,8270,8260,8280,8260,2785
20230628,135200,8855183730,8260,8250,8260,8250,175
20230628,135100,8853739320,8270,8250,8270,8250,6402
20230628,135000,8800920770,8250,8250,8250,8240,776
20230628,134900,8794521930,8260,8250,8260,8250,392
20230628,134800,8791286440,8260,8250,8260,8250,8
20230628,134700,8791220420,8260,8270,8270,8260,82
20230628,134600,8790542290,8270,8260,8270,8260,38
20230628,134500,8790228260,8260,8250,8270,8250,328
20230628,134400,8787519060,8270,8260,8270,8260,201
20230628,134300,8785858790,8260,8250,8260,8250,3300
20230628,134200,8758613650,8250,8240,8250,8240,1248
20230628,134100,8748329120,8250,8240,8250,8240,64
20230628,134000,8747801640,8240,8240,8250,8240,32
20230628,133900,8747537950,8250,8250,8250,8250,1908
20230628,133800,8731796950,8250,8250,8260,8250,588
20230628,133700,8726945590,8250,8260,8260,8240,2234
20230628,133600,8708522850,8260,8260,8260,8250,7
20230628,133500,8708465080,8250,8260,8260,8230,2125
20230628,133400,8690960880,8260,8260,8270,8250,120
20230628,133300,8689970670,8260,8220,8260,8220,1192
20230628,133200,8680165350,8210,8220,8230,8210,1312
20230628,133100,8669379970,8210,8230,8230,8210,677
20230628,133000,8663818590,8210,8260,8260,8210,11565
20230628,132900,8568615410,8260,8270,8270,8260,1063
20230628,132800,8559831130,8280,8280,8280,8280,0
20230628,132700,8559831130,8280,8270,8280,8260,778
20230628,132600,8553398550,8280,8270,8280,8270,418
20230628,132500,8549938080,8280,8270,8280,8270,279
20230628,132400,8547629670,8280,8270,8280,8270,202
20230628,132300,8545959120,8260,8270,8270,8260,188
20230628,132200,8544404830,8260,8260,8260,8260,24
20230628,132100,8544206590,8270,8270,8270,8270,188
20230628,132000,8542651830,8270,8270,8270,8260,455
20230628,131900,8538891780,8270,8280,8280,8260,39
20230628,131800,8538569270,8270,8280,8280,8270,342
20230628,131700,8535740880,8270,8260,8270,8260,1902
20230628,131600,8520013530,8250,8250,8250,8250,575
20230628,131500,8515269780,8250,8260,8260,8250,2665
20230628,131400,8493271040,8260,8270,8270,8250,6317
20230628,131300,8441071410,8270,8280,8280,8270,287
20230628,131200,8438696810,8280,8280,8280,8280,3
20230628,131100,8438671970,8280,8270,8280,8270,195
20230628,131000,8437059270,8270,8270,8280,8270,1474
20230628,130900,8424869250,8270,8270,8270,8270,249
20230628,130800,8422810020,8270,8250,8270,8250,1547
20230628,130700,8410031910,8250,8250,8260,8250,926
20230628,130600,8402391110,8250,8260,8260,8250,635
20230628,130500,8397146940,8260,8260,8260,8260,42
20230628,130400,8396800020,8260,8260,8270,8250,847
20230628,130300,8389804550,8260,8270,8270,8260,105
20230628,130200,8388936240,8270,8260,8270,8260,1104
20230628,130100,8379817140,8270,8260,8270,8260,499
20230628,130000,8375694280,8260,8260,8270,8260,36
20230628,125900,8375396910,8270,8280,8280,8260,1730
20230628,125800,8361077900,8290,8290,8290,8290,21
20230628,125700,8360903810,8290,8280,8290,8280,535
20230628,125600,8356473680,8290,8280,8290,8280,435
20230628,125500,8352871490,8280,8280,8290,8280,1900
20230628,125400,8337139480,8280,8280,8280,8280,20
20230628,125300,8336973880,8280,8290,8290,8280,458
20230628,125200,8333181630,8290,8260,8290,8260,16227
20230628,125100,8198760340,8260,8250,8260,8240,1642
20230628,125000,8185214680,8240,8240,8240,8240,103
20230628,124900,8184365960,8250,8240,8250,8240,1454
20230628,124800,8172384990,8230,8240,8240,8230,2
20230628,124700,8172368520,8230,8230,8240,8230,615
20230628,124600,8167307050,8230,8240,8240,8220,2062
20230628,124500,8150335950,8250,8260,8260,8240,1227
20230628,124400,8140213280,8260,8250,8260,8250,614
20230628,124300,8135144800,8250,8250,8260,8250,3080
20230628,124200,8109711950,8250,8230,8250,8220,7186
20230628,124100,8050535030,8220,8220,8230,8220,117
20230628,124000,8049573170,8230,8210,8230,8210,792
20230628,123900,8043064310,8200,8220,8220,8200,14
20230628,123800,8042949270,8220,8220,8220,8220,10
20230628,123700,8042867070,8230,8210,8230,8200,1095
20230628,123600,8033877750,8220,8190,8220,8190,970
20230628,123500,8025910490,8190,8190,8200,8190,182
20230628,123400,8024419600,8200,8200,8210,8190,534
20230628,123300,8020043200,8210,8200,8210,8200,192
20230628,123200,8018468670,8200,8210,8220,8200,2058
20230628,123100,8001583390,8230,8220,8230,8210,101
20230628,123000,8000753680,8230,8240,8240,8210,2151
20230628,122900,7983052700,8240,8240,8240,8240,67
20230628,122800,7982500620,8240,8240,8240,8230,2443
20230628,122700,7962389150,8240,8220,8240,8220,1899
20230628,122600,7946758070,8220,8220,8220,8220,185
20230628,122500,7945237370,8220,8220,8220,8220,1
20230628,122400,7945229150,8230,8220,8230,8210,59
20230628,122300,7944744130,8230,8240,8240,8220,308
20230628,122200,7942210410,8230,8220,8230,8210,1762
20230628,122100,7927711580,8220,8220,8220,8220,35
20230628,122000,7927423880,8230,8230,8230,8210,46
20230628,121900,7927045340,8210,8230,8230,8210,25
20230628,121800,7926839630,8230,8210,8230,8210,2121
20230628,121700,7909410690,8200,8200,8210,8200,263
20230628,121600,7907253210,8200,8200,8200,8200,248
20230628,121500,7905219610,8200,8200,8200,8200,35
20230628,121400,7904932610,8180,8180,8180,8180,4
20230628,121300,7904899890,8180,8180,8200,8180,1043
20230628,121200,7896359160,8170,8190,8190,8170,2079
20230628,121100,7879360830,8200,8200,8200,8180,108
20230628,121000,7878476770,8210,8220,8220,8180,4464
20230628,120900,7841904930,8210,8210,8220,8210,836
20230628,120800,7835041340,8220,8220,8220,8220,2
20230628,120700,7835024900,8210,8220,8220,8210,448
20230628,120600,7831346710,8220,8220,8220,8210,637
20230628,120500,7826116660,8210,8230,8240,8210,1556
20230628,120400,7813318260,8230,8240,8240,8230,4481
20230628,120300,7776417580,8250,8250,8250,8240,260
20230628,120200,7774274980,8250,8240,8250,8240,281
20230628,120100,7771959260,8250,8240,8250,8240,78
20230628,120000,7771316500,8250,8240,8250,8240,117
20230628,115900,7770352400,8250,8240,8250,8240,187
20230628,115800,7768810660,8250,8250,8250,8250,41
20230628,115700,7768472410,8250,8260,8260,8240,668
20230628,115600,7762961520,8260,8250,8260,8230,4345
20230628,115500,7727098610,8250,8240,8250,8240,178
20230628,115400,7725630480,8250,8240,8250,8230,168
20230628,115300,7724247810,8250,8250,8260,8240,6585
20230628,115200,7669970540,8260,8260,8260,8260,200
20230628,115100,7668318540,8260,8260,8260,8260,242
20230628,115000,7666319620,8260,8260,8260,8260,105
20230628,114900,7665452320,8270,8260,8270,8250,2018
20230628,114800,7648777340,8270,8260,8270,8250,1886
20230628,114700,7633210330,8260,8260,8270,8260,994
20230628,114600,7624999870,8270,8270,8270,8260,2238
20230628,114500,7606512680,8270,8270,8280,8270,1125
20230628,114400,7597208500,8260,8280,8280,8260,1031
20230628,114300,7588677230,8280,8280,8280,8260,3250
20230628,114200,7561818990,8270,8240,8280,8240,7870
20230628,114100,7496816230,8240,8240,8240,8230,42
20230628,114000,7496470310,8240,8230,8240,8230,448
20230628,113900,7492779240,8240,8230,8240,8230,587
20230628,113800,7487948200,8230,8220,8230,8220,103
20230628,113700,7487100530,8230,8220,8230,8220,110
20230628,113600,7486195820,8230,8220,8230,8220,160
20230628,113500,7484880400,8230,8230,8240,8220,667
20230628,113400,7479391900,8230,8230,8240,8220,1441
20230628,113300,7467538590,8230,8210,8230,8210,1503
20230628,113200,7455186740,8220,8200,8220,8200,267
20230628,113100,7452994190,8210,8210,8220,8210,1236
20230628,113000,7442846610,8210,8200,8220,8200,1632
20230628,112900,7429460330,8200,8190,8200,8190,1722
20230628,112800,7415356930,8190,8180,8190,8180,292
20230628,112700,7412966850,8180,8180,8190,8180,1380
20230628,112600,7401678350,8180,8180,8180,8180,134
20230628,112500,7400582230,8180,8180,8180,8170,158
20230628,112400,7399291240,8180,8170,8180,8170,74
20230628,112300,7398686420,8180,8180,8190,8170,508
20230628,112200,7394531470,8180,8190,8190,8180,40
20230628,112100,7394204260,8180,8180,8190,8180,536
20230628,112000,7389818750,8180,8150,8180,8150,1791
20230628,111900,7375209400,8150,8150,8150,8130,1625
20230628,111800,7361990960,8150,8130,8150,8130,740
20230628,111700,7355969380,8140,8140,8150,8120,476
20230628,111600,7352099010,8150,8140,8150,8120,287
20230628,111500,7349766540,8150,8130,8150,8110,2288
20230628,111400,7331190300,8110,8130,8140,8110,7555
20230628,111300,7269821480,8130,8140,8140,8130,892
20230628,111200,7262563880,8140,8140,8140,8140,533
20230628,111100,7258225260,8130,8140,8140,8130,4871
20230628,111000,7218621090,8140,8160,8160,8140,3990
20230628,110900,7186126190,8150,8150,8160,8150,290
20230628,110800,7183762670,8160,8160,8170,8160,506
20230628,110700,7179633700,8160,8170,8180,8160,349
20230628,110600,7176782370,8180,8190,8190,8180,362
20230628,110500,7173819440,8190,8180,8190,8180,612
20230628,110400,7168812160,8180,8170,8180,8170,407
20230628,110300,7165486340,8170,8160,8180,8160,843
20230628,110200,7158607420,8160,8160,8180,8160,4267
20230628,110100,7123759390,8150,8160,8170,8150,277
20230628,110000,7121499100,8170,8130,8170,8130,7031
20230628,105900,7064233970,8130,8160,8170,8130,5125
20230628,105800,7022485710,8170,8160,8170,8160,866
20230628,105700,7015418990,8170,8160,8170,8160,4
20230628,105600,7015386340,8170,8190,8190,8150,1898
20230628,105500,6999899640,8190,8190,8190,8190,0
20230628,105400,6999899640,8190,8140,8190,8140,5288
20230628,105300,6956803350,8150,8170,8170,8150,4861
20230628,105200,6917168400,8180,8200,8200,8170,3185
20230628,105100,6891130900,8190,8180,8190,8180,552
20230628,105000,6886611410,8180,8190,8190,8180,1053
20230628,104900,6877996450,8190,8180,8200,8170,457
20230628,104800,6874255320,8180,8180,8180,8180,476
20230628,104700,6870361640,8180,8150,8180,8150,5842
20230628,104600,6822670620,8150,8150,8160,8150,1935
20230628,104500,6806900060,8160,8170,8170,8160,1593
20230628,104400,6793897440,8170,8150,8170,8150,3391
20230628,104300,6766256230,8160,8170,8170,8150,957
20230628,104200,6758451000,8160,8180,8180,8160,3452
20230628,104100,6730221240,8190,8190,8200,8180,656
20230628,104000,6724853450,8190,8170,8200,8170,3122
20230628,103900,6699303340,8180,8150,8180,8140,5103
20230628,103800,6657621030,8140,8200,8200,8140,16525
20230628,103700,6522796390,8210,8220,8220,8190,13987
20230628,103600,6408052700,8230,8240,8250,8230,1476
20230628,103500,6395905000,8240,8250,8250,8230,2594
20230628,103400,6374549010,8260,8240,8260,8240,908
20230628,103300,6367066870,8240,8240,8250,8240,608
20230628,103200,6362051090,8250,8250,8250,8240,836
20230628,103100,6355159730,8250,8230,8250,8230,1255
20230628,103000,6344810290,8240,8230,8250,8230,2341
20230628,102900,6325537400,8240,8250,8250,8230,7456
20230628,102800,6264162750,8250,8250,8260,8240,4481
20230628,102700,6227224060,8260,8260,8260,8250,5392
20230628,102600,6182739580,8250,8270,8270,8250,4391
20230628,102500,6146477960,8270,8270,8270,8250,3238
20230628,102400,6119737110,8280,8270,8280,8270,89
20230628,102300,6119001040,8280,8280,8280,8270,540
20230628,102200,6114534610,8270,8270,8280,8260,221
20230628,102100,6112707930,8270,8250,8270,8250,2862
20230628,102000,6089073290,8250,8260,8260,8250,7615
20230628,101900,6026229590,8270,8260,8270,8260,1900
20230628,101800,6010534070,8270,8280,8280,8270,2543
20230628,101700,5989501660,8280,8280,8290,8280,1062
20230628,101600,5980705870,8290,8290,8290,8280,913
20230628,101500,5973138850,8300,8280,8300,8280,552
20230628,101400,5968562630,8280,8300,8300,8280,834
20230628,101300,5961642670,8290,8290,8290,8280,1638
20230628,101200,5948064680,8280,8300,8300,8280,2986
20230628,101100,5923321840,8300,8290,8300,8280,3368
20230628,101000,5895426190,8290,8310,8310,8290,4002
20230628,100900,5862220610,8300,8290,8310,8290,1465
20230628,100800,5850061630,8300,8290,8300,8280,792
20230628,100700,5843497010,8280,8310,8310,8260,8480
20230628,100600,5773332460,8310,8320,8330,8290,11179
20230628,100500,5680474940,8330,8350,8350,8330,4096
20230628,100400,5646322300,8350,8350,8360,8340,3645
20230628,100300,5615886840,8340,8340,8350,8330,1359
20230628,100200,5604556630,8350,8330,8350,8320,812
20230628,100100,5597796220,8330,8330,8350,8330,1436
20230628,100000,5585833820,8340,8350,8350,8340,1367
20230628,095900,5574433020,8340,8350,8350,8340,3940
20230628,095800,5541541280,8350,8360,8360,8350,6251
20230628,095700,5489315070,8360,8360,8370,8360,2278
20230628,095600,5470270980,8360,8380,8380,8360,2782
20230628,095500,5447005080,8370,8390,8390,8370,276
20230628,095400,5444694230,8380,8380,8390,8370,1079
20230628,095300,5435654540,8380,8370,8390,8360,6121
20230628,095200,5384365820,8380,8380,8390,8370,7469
20230628,095100,5321794350,8380,8410,8420,8380,4866
20230628,095000,5280966630,8420,8400,8420,8400,4275
20230628,094900,5245029390,8410,8400,8410,8400,4050
20230628,094800,5210976780,8390,8410,8420,8390,8835
20230628,094700,5136762070,8420,8400,8420,8390,14037
20230628,094600,5018824460,8390,8390,8400,8380,2145
20230628,094500,5000826920,8380,8380,8390,8380,4793
20230628,094400,4960638840,8390,8400,8410,8380,4766
20230628,094300,4920636170,8410,8410,8410,8370,4560
20230628,094200,4882348690,8410,8370,8410,8360,8888
20230628,094100,4807783650,8360,8380,8390,8360,2653
20230628,094000,4785588950,8380,8350,8390,8350,4558
20230628,093900,4747421260,8360,8320,8360,8320,978
20230628,093800,4739266570,8330,8290,8330,8290,3376
20230628,093700,4711249150,8290,8310,8310,8290,3952
20230628,093600,4678454640,8320,8310,8320,8310,1346
20230628,093500,4667269340,8300,8330,8340,8300,5777
20230628,093400,4619201180,8330,8330,8340,8330,2593
20230628,093300,4597600720,8330,8360,8360,8330,6782
20230628,093200,4541018850,8370,8360,8380,8360,6142
20230628,093100,4489635740,8370,8360,8370,8360,544
20230628,093000,4485086210,8370,8370,8370,8350,2331
20230628,092900,4465606890,8370,8400,8410,8340,7853
20230628,092800,4399865090,8350,8390,8440,8350,25971
20230628,092700,4181738960,8380,8380,8400,8360,9379
20230628,092600,4103079100,8380,8360,8380,8350,4205
20230628,092500,4067899050,8370,8360,8410,8340,22162
20230628,092400,3881987400,8370,8300,8400,8280,17370
20230628,092300,3736943590,8320,8240,8330,8240,4928
20230628,092200,3696070250,8250,8260,8280,8240,2085
20230628,092100,3678865820,8240,8240,8260,8230,4114
20230628,092000,3644977650,8240,8230,8240,8230,7257
20230628,091900,3585228880,8240,8260,8260,8230,9266
20230628,091800,3508920410,8250,8310,8310,8250,28122
20230628,091700,3276193420,8310,8320,8320,8300,1048
20230628,091600,3267487180,8300,8330,8330,8300,11476
20230628,091500,3172018900,8330,8370,8370,8330,3115
20230628,091400,3146014830,8340,8320,8340,8300,5157
20230628,091300,3103131750,8320,8300,8320,8290,13416
20230628,091200,2991816720,8300,8400,8400,8300,37935
20230628,091100,2674972680,8400,8400,8410,8390,9343
20230628,091000,2596500510,8400,8380,8410,8370,13920
20230628,090900,2479769740,8380,8400,8420,8380,21274
20230628,090800,2301125830,8400,8480,8490,8390,39104
20230628,090700,1970496980,8460,8390,8490,8390,30505
20230628,090600,1712786350,8400,8370,8420,8370,16285
20230628,090500,1575986420,8370,8440,8440,8340,26826
20230628,090400,1351120690,8410,8370,8450,8370,41172
20230628,090300,1004598980,8370,8370,8380,8340,15185
20230628,090200,877679820,8370,8380,8400,8340,32918
20230628,090100,602144750,8390,8350,8420,8340,30469
20230628,090000,347124040,8370,8340,8400,8330,41576