KissMeData/024900/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190100,7883441620,7600,7600,7600,7600,11347
20230628,190000,7883441620,7600,7600,7600,7600,0
20230628,185900,7883441620,7600,7600,7600,7600,0
20230628,185800,7883441620,7600,7600,7600,7600,0
20230628,185700,7883441620,7600,7600,7600,7600,0
20230628,185600,7883441620,7600,7600,7600,7600,0
20230628,185500,7883441620,7600,7600,7600,7600,0
20230628,185400,7883441620,7600,7600,7600,7600,0
20230628,185300,7883441620,7600,7600,7600,7600,0
20230628,185200,7883441620,7600,7600,7600,7600,0
20230628,185100,7883441620,7600,7600,7600,7600,0
20230628,185000,7883441620,7600,7600,7600,7600,0
20230628,184900,7883441620,7600,7600,7600,7600,0
20230628,184800,7883441620,7600,7600,7600,7600,0
20230628,184700,7883441620,7600,7600,7600,7600,0
20230628,184600,7883441620,7600,7600,7600,7600,0
20230628,184500,7883441620,7600,7600,7600,7600,0
20230628,184400,7883441620,7600,7600,7600,7600,0
20230628,184300,7883441620,7600,7600,7600,7600,0
20230628,184200,7883441620,7600,7600,7600,7600,0
20230628,184100,7883441620,7600,7600,7600,7600,0
20230628,184000,7883441620,7600,7600,7600,7600,0
20230628,183900,7883441620,7600,7600,7600,7600,0
20230628,183800,7883441620,7600,7600,7600,7600,0
20230628,183700,7883441620,7600,7600,7600,7600,0
20230628,183600,7883441620,7600,7600,7600,7600,0
20230628,183500,7883441620,7600,7600,7600,7600,0
20230628,183400,7883441620,7600,7600,7600,7600,0
20230628,183300,7883441620,7600,7600,7600,7600,0
20230628,183200,7883441620,7600,7600,7600,7600,0
20230628,183100,7883441620,7600,7600,7600,7600,11347
20230628,183000,7883441620,7600,7600,7600,7600,0
20230628,182900,7883441620,7600,7600,7600,7600,0
20230628,182800,7883441620,7600,7600,7600,7600,0
20230628,182700,7883441620,7600,7600,7600,7600,0
20230628,182600,7883441620,7600,7600,7600,7600,0
20230628,182500,7883441620,7600,7600,7600,7600,0
20230628,182400,7883441620,7600,7600,7600,7600,0
20230628,182300,7883441620,7600,7600,7600,7600,0
20230628,182200,7883441620,7600,7600,7600,7600,0
20230628,182100,7883441620,7600,7600,7600,7600,0
20230628,182000,7883441620,7600,7600,7600,7600,0
20230628,181900,7883441620,7600,7600,7600,7600,0
20230628,181800,7883441620,7600,7600,7600,7600,0
20230628,181700,7883441620,7600,7600,7600,7600,0
20230628,181600,7883441620,7600,7600,7600,7600,0
20230628,181500,7883441620,7600,7600,7600,7600,0
20230628,181400,7883441620,7600,7600,7600,7600,0
20230628,181300,7883441620,7600,7600,7600,7600,0
20230628,181200,7883441620,7600,7600,7600,7600,0
20230628,181100,7883441620,7600,7600,7600,7600,0
20230628,181000,7883441620,7600,7600,7600,7600,0
20230628,180900,7883441620,7600,7600,7600,7600,0
20230628,180800,7883441620,7600,7600,7600,7600,0
20230628,180700,7883441620,7600,7600,7600,7600,0
20230628,180600,7883441620,7600,7600,7600,7600,0
20230628,180500,7883441620,7600,7600,7600,7600,0
20230628,180400,7883441620,7600,7600,7600,7600,0
20230628,180300,7883441620,7600,7600,7600,7600,0
20230628,180200,7883441620,7600,7600,7600,7600,0
20230628,180100,7883441620,7600,7600,7600,7600,11347
20230628,180000,7883441620,7600,7600,7600,7600,0
20230628,175900,7883441620,7600,7600,7600,7600,0
20230628,175800,7883441620,7600,7600,7600,7600,0
20230628,175700,7883441620,7600,7600,7600,7600,0
20230628,175600,7883441620,7600,7600,7600,7600,0
20230628,175500,7883441620,7600,7600,7600,7600,0
20230628,175400,7883441620,7600,7600,7600,7600,0
20230628,175300,7883441620,7600,7600,7600,7600,0
20230628,175200,7883441620,7600,7600,7600,7600,0
20230628,175100,7883441620,7600,7600,7600,7600,0
20230628,175000,7883441620,7600,7600,7600,7600,0
20230628,174900,7883441620,7600,7600,7600,7600,0
20230628,174800,7883441620,7600,7600,7600,7600,0
20230628,174700,7883441620,7600,7600,7600,7600,0
20230628,174600,7883441620,7600,7600,7600,7600,0
20230628,174500,7883441620,7600,7600,7600,7600,0
20230628,174400,7883441620,7600,7600,7600,7600,0
20230628,174300,7883441620,7600,7600,7600,7600,0
20230628,174200,7883441620,7600,7600,7600,7600,0
20230628,174100,7883441620,7600,7600,7600,7600,0
20230628,174000,7883441620,7600,7600,7600,7600,0
20230628,173900,7883441620,7600,7600,7600,7600,0
20230628,173800,7883441620,7600,7600,7600,7600,0
20230628,173700,7883441620,7600,7600,7600,7600,0
20230628,173600,7883441620,7600,7600,7600,7600,0
20230628,173500,7883441620,7600,7600,7600,7600,0
20230628,173400,7883441620,7600,7600,7600,7600,0
20230628,173300,7883441620,7600,7600,7600,7600,0
20230628,173200,7883441620,7600,7600,7600,7600,0
20230628,173100,7883441620,7600,7600,7600,7600,11347
20230628,173000,7883441620,7600,7600,7600,7600,0
20230628,172900,7883441620,7600,7600,7600,7600,0
20230628,172800,7883441620,7600,7600,7600,7600,0
20230628,172700,7883441620,7600,7600,7600,7600,0
20230628,172600,7883441620,7600,7600,7600,7600,0
20230628,172500,7883441620,7600,7600,7600,7600,0
20230628,172400,7883441620,7600,7600,7600,7600,0
20230628,172300,7883441620,7600,7600,7600,7600,0
20230628,172200,7883441620,7600,7600,7600,7600,0
20230628,172100,7883441620,7600,7600,7600,7600,0
20230628,172000,7883441620,7600,7600,7600,7600,0
20230628,171900,7883441620,7600,7600,7600,7600,0
20230628,171800,7883441620,7600,7600,7600,7600,0
20230628,171700,7883441620,7600,7600,7600,7600,0
20230628,171600,7883441620,7600,7600,7600,7600,0
20230628,171500,7883441620,7600,7600,7600,7600,0
20230628,171400,7883441620,7600,7600,7600,7600,0
20230628,171300,7883441620,7600,7600,7600,7600,0
20230628,171200,7883441620,7600,7600,7600,7600,0
20230628,171100,7883441620,7600,7600,7600,7600,0
20230628,171000,7883441620,7600,7600,7600,7600,0
20230628,170900,7883441620,7600,7600,7600,7600,0
20230628,170800,7883441620,7600,7600,7600,7600,0
20230628,170700,7883441620,7600,7600,7600,7600,0
20230628,170600,7883441620,7600,7600,7600,7600,0
20230628,170500,7883441620,7600,7600,7600,7600,0
20230628,170400,7883441620,7600,7600,7600,7600,0
20230628,170300,7883441620,7600,7600,7600,7600,0
20230628,170200,7883441620,7600,7600,7600,7600,0
20230628,170100,7883441620,7600,7600,7600,7600,11347
20230628,170000,7883441620,7600,7600,7600,7600,0
20230628,165900,7883441620,7600,7600,7600,7600,0
20230628,165800,7883441620,7600,7600,7600,7600,0
20230628,165700,7883441620,7600,7600,7600,7600,0
20230628,165600,7883441620,7600,7600,7600,7600,0
20230628,165500,7883441620,7600,7600,7600,7600,0
20230628,165400,7883441620,7600,7600,7600,7600,0
20230628,165300,7883441620,7600,7600,7600,7600,0
20230628,165200,7883441620,7600,7600,7600,7600,0
20230628,165100,7883441620,7600,7600,7600,7600,0
20230628,165000,7883441620,7600,7600,7600,7600,0
20230628,164900,7883441620,7600,7600,7600,7600,0
20230628,164800,7883441620,7600,7600,7600,7600,0
20230628,164700,7883441620,7600,7600,7600,7600,0
20230628,164600,7883441620,7600,7600,7600,7600,0
20230628,164500,7883441620,7600,7600,7600,7600,0
20230628,164400,7883441620,7600,7600,7600,7600,0
20230628,164300,7883441620,7600,7600,7600,7600,0
20230628,164200,7883441620,7600,7600,7600,7600,0
20230628,164100,7883441620,7600,7600,7600,7600,0
20230628,164000,7883441620,7600,7600,7600,7600,0
20230628,163900,7883441620,7600,7600,7600,7600,0
20230628,163800,7883441620,7600,7600,7600,7600,0
20230628,163700,7883441620,7600,7600,7600,7600,0
20230628,163600,7883441620,7600,7600,7600,7600,0
20230628,163500,7883441620,7600,7600,7600,7600,0
20230628,163400,7883441620,7600,7600,7600,7600,0
20230628,163300,7883441620,7600,7600,7600,7600,0
20230628,163200,7883441620,7600,7600,7600,7600,0
20230628,163100,7883441620,7600,7600,7600,7600,11347
20230628,163000,7883441620,7600,7600,7600,7600,0
20230628,162900,7883441620,7600,7600,7600,7600,0
20230628,162800,7883441620,7600,7600,7600,7600,0
20230628,162700,7883441620,7600,7600,7600,7600,0
20230628,162600,7883441620,7600,7600,7600,7600,0
20230628,162500,7883441620,7600,7600,7600,7600,0
20230628,162400,7883441620,7600,7600,7600,7600,0
20230628,162300,7883441620,7600,7600,7600,7600,0
20230628,162200,7883441620,7600,7600,7600,7600,0
20230628,162100,7883441620,7600,7600,7600,7600,0
20230628,162000,7883441620,7600,7600,7600,7600,0
20230628,161900,7883441620,7600,7600,7600,7600,0
20230628,161800,7883441620,7600,7600,7600,7600,0
20230628,161700,7883441620,7600,7600,7600,7600,0
20230628,161600,7883441620,7600,7600,7600,7600,0
20230628,161500,7883441620,7600,7600,7600,7600,0
20230628,161400,7883441620,7600,7600,7600,7600,0
20230628,161300,7883441620,7600,7600,7600,7600,0
20230628,161200,7883441620,7600,7600,7600,7600,0
20230628,161100,7883441620,7600,7600,7600,7600,0
20230628,161000,7883441620,7600,7600,7600,7600,0
20230628,160900,7883441620,7600,7600,7600,7600,0
20230628,160800,7883441620,7600,7600,7600,7600,0
20230628,160700,7883441620,7600,7600,7600,7600,0
20230628,160600,7883441620,7600,7600,7600,7600,0
20230628,160500,7883441620,7600,7600,7600,7600,0
20230628,160400,7883441620,7600,7600,7600,7600,0
20230628,160300,7883441620,7600,7600,7600,7600,0
20230628,160200,7883441620,7600,7600,7600,7600,0
20230628,160100,7883441620,7600,7600,7600,7600,11347
20230628,160000,7883441620,7600,7600,7600,7600,0
20230628,155900,7883441620,7600,7600,7600,7600,0
20230628,155800,7883441620,7600,7600,7600,7600,0
20230628,155700,7883441620,7600,7600,7600,7600,0
20230628,155600,7883441620,7600,7600,7600,7600,0
20230628,155500,7883441620,7600,7600,7600,7600,0
20230628,155400,7883441620,7600,7600,7600,7600,0
20230628,155300,7883441620,7600,7600,7600,7600,0
20230628,155200,7883441620,7600,7600,7600,7600,0
20230628,155100,7883441620,7600,7600,7600,7600,0
20230628,155000,7883441620,7600,7600,7600,7600,0
20230628,154900,7883441620,7600,7600,7600,7600,0
20230628,154800,7883441620,7600,7600,7600,7600,0
20230628,154700,7883441620,7600,7600,7600,7600,0
20230628,154600,7883441620,7600,7600,7600,7600,0
20230628,154500,7883441620,7600,7600,7600,7600,0
20230628,154400,7883441620,7600,7600,7600,7600,0
20230628,154300,7883441620,7600,7600,7600,7600,0
20230628,154200,7883441620,7600,7600,7600,7600,0
20230628,154100,7883441620,7600,7600,7600,7600,0
20230628,154000,7883441620,7600,7600,7600,7600,0
20230628,153900,7883441620,7600,7600,7600,7600,0
20230628,153800,7883441620,7600,7600,7600,7600,0
20230628,153700,7883441620,7600,7600,7600,7600,0
20230628,153600,7883441620,7600,7600,7600,7600,0
20230628,153500,7883441620,7600,7600,7600,7600,0
20230628,153400,7883441620,7600,7600,7600,7600,0
20230628,153300,7883441620,7600,7600,7600,7600,0
20230628,153200,7883441620,7600,7600,7600,7600,0
20230628,153100,7883441620,7600,7600,7600,7600,11347
20230628,153000,7883441620,7600,7600,7600,7600,11347
20230628,152900,7797204420,7600,7600,7600,7600,0
20230628,152800,7797204420,7600,7600,7600,7600,0
20230628,152700,7797204420,7600,7600,7600,7600,0
20230628,152600,7797204420,7600,7600,7600,7600,0
20230628,152500,7797204420,7600,7600,7600,7600,0
20230628,152400,7797204420,7600,7600,7600,7600,0
20230628,152300,7797204420,7600,7600,7600,7600,0
20230628,152200,7797204420,7600,7600,7600,7600,0
20230628,152100,7797204420,7600,7600,7600,7600,0
20230628,152000,7797204420,7600,7600,7600,7600,0
20230628,151900,7797204420,7600,7630,7630,7600,1690
20230628,151800,7784325630,7630,7590,7630,7590,4080
20230628,151700,7753292010,7600,7590,7610,7580,5252
20230628,151600,7713404130,7590,7570,7590,7490,15763
20230628,151500,7594665680,7550,7590,7590,7550,294
20230628,151400,7592442310,7600,7600,7600,7540,2894
20230628,151300,7570527030,7600,7580,7600,7580,2867
20230628,151200,7548766390,7590,7580,7600,7580,3130
20230628,151100,7525006920,7590,7550,7590,7480,10186
20230628,151000,7448286480,7570,7600,7600,7500,19427
20230628,150900,7301780260,7570,7610,7620,7520,11083
20230628,150800,7218094820,7620,7620,7620,7570,13039
20230628,150700,7119053640,7610,7630,7630,7610,2922
20230628,150600,7096794130,7620,7630,7630,7620,2276
20230628,150500,7079445800,7630,7630,7630,7620,4026
20230628,150400,7048739430,7620,7610,7620,7600,3087
20230628,150300,7025231340,7610,7610,7620,7600,19354
20230628,150200,6877992320,7620,7630,7630,7610,5630
20230628,150100,6835091590,7630,7630,7640,7620,3675
20230628,150000,6807054940,7630,7640,7640,7630,5218
20230628,145900,6767237330,7640,7650,7650,7630,3400
20230628,145800,6741263860,7650,7650,7650,7640,1552
20230628,145700,6729392390,7650,7650,7650,7640,5463
20230628,145600,6687620570,7650,7650,7670,7650,1285
20230628,145500,6677788920,7670,7670,7670,7650,4697
20230628,145400,6641832460,7670,7670,7670,7670,108
20230628,145300,6641004100,7660,7680,7680,7660,7240
20230628,145200,6585432830,7690,7690,7690,7690,29
20230628,145100,6585209820,7690,7690,7700,7680,1641
20230628,145000,6572590470,7690,7690,7690,7680,464
20230628,144900,6569025910,7690,7690,7700,7690,100
20230628,144800,6568256840,7700,7680,7700,7680,727
20230628,144700,6562668960,7690,7690,7690,7680,199
20230628,144600,6561140190,7700,7690,7700,7680,1285
20230628,144500,6551259380,7690,7680,7690,7680,1265
20230628,144400,6541543040,7690,7690,7690,7680,134
20230628,144300,6540513760,7690,7690,7690,7680,836
20230628,144200,6534088920,7690,7700,7700,7690,806
20230628,144100,6527886890,7690,7700,7700,7680,662
20230628,144000,6522796770,7690,7690,7690,7690,357
20230628,143900,6520051440,7680,7690,7690,7680,933
20230628,143800,6512876680,7690,7680,7690,7680,141
20230628,143700,6511793390,7690,7680,7690,7680,317
20230628,143600,6509355800,7690,7700,7700,7690,341
20230628,143500,6506733340,7700,7710,7710,7700,879
20230628,143400,6499964970,7720,7690,7720,7690,1076
20230628,143300,6491681610,7690,7690,7700,7690,1419
20230628,143200,6480757390,7690,7690,7700,7670,378
20230628,143100,6477857520,7660,7660,7660,7660,0
20230628,143000,6477857520,7660,7680,7720,7660,19238
20230628,142900,6330107210,7690,7690,7700,7680,1694
20230628,142800,6317079300,7700,7660,7720,7660,7091
20230628,142700,6262476280,7660,7690,7690,7660,883
20230628,142600,6255707110,7700,7660,7700,7650,7132
20230628,142500,6201038240,7670,7670,7670,7660,905
20230628,142400,6194098890,7670,7680,7690,7650,12581
20230628,142300,6097725990,7680,7680,7680,7680,1445
20230628,142200,6086628390,7680,7680,7680,7670,1205
20230628,142100,6077379030,7680,7700,7700,7680,1702
20230628,142000,6064299190,7710,7690,7710,7690,2092
20230628,141900,6048197220,7690,7680,7690,7670,11709
20230628,141800,5958363180,7670,7710,7720,7670,13229
20230628,141700,5856717190,7720,7710,7720,7700,728
20230628,141600,5851106500,7710,7710,7710,7700,4449
20230628,141500,5816825730,7720,7720,7720,7710,699
20230628,141400,5811436230,7720,7720,7720,7720,425
20230628,141300,5808155230,7720,7720,7730,7720,590
20230628,141200,5803600320,7720,7740,7740,7700,5126
20230628,141100,5764118060,7730,7740,7740,7700,38552
20230628,141000,5466650100,7740,7740,7740,7730,466
20230628,140900,5463045330,7750,7750,7750,7750,65
20230628,140800,5462541580,7740,7740,7750,7740,90
20230628,140700,5461844960,7740,7740,7740,7740,200
20230628,140600,5460296960,7730,7720,7730,7720,739
20230628,140500,5454584810,7720,7760,7760,7720,3873
20230628,140400,5424622760,7760,7760,7760,7760,0
20230628,140300,5424622760,7760,7770,7780,7760,28890
20230628,140200,5200424370,7780,7780,7780,7780,1
20230628,140100,5200416590,7780,7780,7780,7780,0
20230628,140000,5200416590,7780,7770,7780,7760,2001
20230628,135900,5184888380,7780,7780,7780,7760,71
20230628,135800,5184336970,7780,7760,7780,7760,519
20230628,135700,5180309490,7760,7780,7780,7760,482
20230628,135600,5176567610,7780,7770,7780,7770,33
20230628,135500,5176311190,7780,7780,7780,7780,1
20230628,135400,5176303410,7780,7780,7780,7770,6
20230628,135300,5176256740,7780,7750,7780,7750,101
20230628,135200,5175473960,7780,7750,7780,7750,5
20230628,135100,5175435120,7790,7740,7790,7730,4541
20230628,135000,5140113780,7740,7740,7750,7740,1096
20230628,134900,5131630730,7730,7770,7770,7730,58
20230628,134800,5131181780,7790,7790,7790,7790,0
20230628,134700,5131181780,7790,7770,7790,7710,30511
20230628,134600,4895137210,7770,7770,7770,7770,501
20230628,134500,4891244440,7770,7770,7770,7770,678
20230628,134400,4885976380,7770,7780,7790,7770,2010
20230628,134300,4870357260,7800,7800,7800,7800,0
20230628,134200,4870357260,7800,7800,7800,7790,19
20230628,134100,4870209080,7790,7790,7800,7790,6
20230628,134000,4870162330,7770,7780,7800,7770,6291
20230628,133900,4821133150,7780,7780,7780,7760,1026
20230628,133800,4813152190,7770,7780,7780,7770,5
20230628,133700,4813113330,7790,7750,7790,7750,4351
20230628,133600,4779325960,7750,7750,7750,7740,574
20230628,133500,4774882130,7750,7740,7750,7740,461
20230628,133400,4771313840,7750,7750,7750,7750,1086
20230628,133300,4762897340,7750,7750,7750,7750,6020
20230628,133200,4716242340,7750,7750,7750,7750,5052
20230628,133100,4677089340,7750,7770,7770,7750,53
20230628,133000,4676677550,7770,7750,7770,7750,152
20230628,132900,4675499510,7790,7790,7790,7790,10
20230628,132800,4675421610,7790,7760,7800,7760,4491
20230628,132700,4640461220,7740,7750,7780,7740,3357
20230628,132600,4614399840,7740,7750,7750,7740,15
20230628,132500,4614283640,7750,7760,7760,7740,315
20230628,132400,4611844020,7760,7750,7760,7740,673
20230628,132300,4606631080,7760,7750,7760,7740,1118
20230628,132200,4597976560,7760,7750,7760,7750,38
20230628,132100,4597681910,7740,7760,7770,7740,171
20230628,132000,4596357340,7760,7760,7760,7760,512
20230628,131900,4592384220,7740,7760,7760,7740,185
20230628,131800,4590951240,7770,7730,7770,7720,1227
20230628,131700,4581440050,7730,7730,7740,7730,883
20230628,131600,4574614360,7730,7730,7740,7730,596
20230628,131500,4570002120,7730,7740,7740,7730,2786
20230628,131400,4548445990,7750,7750,7750,7750,1037
20230628,131300,4540409240,7750,7770,7770,7750,47
20230628,131200,4540044350,7780,7740,7780,7730,12290
20230628,131100,4444856010,7740,7740,7740,7730,820
20230628,131000,4438512610,7740,7750,7750,7740,511
20230628,130900,4434556260,7740,7730,7740,7730,853
20230628,130800,4427960470,7730,7750,7750,7730,688
20230628,130700,4422638010,7740,7770,7770,7740,2315
20230628,130600,4404708620,7770,7750,7770,7750,401
20230628,130500,4401593360,7750,7740,7750,7740,1859
20230628,130400,4387199870,7750,7750,7760,7750,1156
20230628,130300,4378240860,7750,7750,7750,7750,500
20230628,130200,4374365860,7750,7750,7750,7750,2000
20230628,130100,4358865860,7780,7750,7780,7750,1636
20230628,130000,4346185400,7750,7750,7750,7730,598
20230628,125900,4341559870,7750,7750,7800,7740,3245
20230628,125800,4316348960,7760,7760,7760,7750,1785
20230628,125700,4302511760,7760,7740,7770,7740,340
20230628,125600,4299875070,7800,7720,7800,7720,10863
20230628,125500,4215611300,7720,7720,7750,7720,7989
20230628,125400,4153913560,7720,7730,7730,7720,2552
20230628,125300,4134197130,7730,7730,7730,7730,1092
20230628,125200,4125755970,7750,7750,7750,7750,2
20230628,125100,4125740470,7730,7730,7730,7730,2651
20230628,125000,4105248240,7730,7730,7750,7730,3567
20230628,124900,4077656730,7730,7740,7740,7730,54
20230628,124800,4077239290,7730,7730,7730,7730,382
20230628,124700,4074286430,7730,7740,7740,7730,1965
20230628,124600,4059090900,7740,7730,7740,7730,399
20230628,124500,4056004640,7740,7760,7760,7730,1298
20230628,124400,4045967210,7770,7730,7770,7730,1143
20230628,124300,4037131700,7730,7730,7770,7720,1002
20230628,124200,4029392200,7770,7760,7770,7720,9960
20230628,124100,3952463250,7760,7750,7760,7720,5241
20230628,124000,3911912640,7750,7750,7760,7750,868
20230628,123900,3905185410,7740,7740,7740,7740,0
20230628,123800,3905185410,7740,7750,7760,7740,3394
20230628,123700,3878866970,7750,7750,7750,7750,214
20230628,123600,3877208470,7750,7750,7750,7750,345
20230628,123500,3874534720,7750,7740,7750,7740,98
20230628,123400,3873776000,7740,7750,7750,7740,165
20230628,123300,3872497290,7740,7750,7760,7740,4822
20230628,123200,3835127150,7750,7770,7770,7750,1914
20230628,123100,3820286070,7770,7770,7770,7760,2798
20230628,123000,3798572570,7760,7760,7760,7760,1120
20230628,122900,3789881370,7760,7770,7770,7760,270
20230628,122800,3787785490,7760,7770,7770,7760,122
20230628,122700,3786838670,7770,7770,7780,7770,1331
20230628,122600,3776496280,7770,7770,7770,7770,471
20230628,122500,3772836610,7770,7790,7790,7770,1554
20230628,122400,3760756590,7790,7790,7790,7790,1
20230628,122300,3760748800,7790,7790,7790,7780,1176
20230628,122200,3751597760,7790,7790,7790,7790,211
20230628,122100,3749954070,7780,7780,7780,7780,164
20230628,122000,3748678150,7780,7770,7780,7770,1062
20230628,121900,3740416410,7770,7770,7770,7770,1148
20230628,121800,3731496450,7780,7790,7790,7780,14478
20230628,121700,3618856610,7780,7790,7790,7780,110
20230628,121600,3617999810,7790,7790,7790,7790,179
20230628,121500,3616605400,7790,7780,7790,7780,1344
20230628,121400,3606141640,7790,7790,7790,7790,169
20230628,121300,3604825130,7780,7790,7790,7780,1200
20230628,121200,3595483110,7790,7790,7790,7790,4100
20230628,121100,3563544110,7790,7790,7790,7790,848
20230628,121000,3556938190,7800,7800,7800,7800,0
20230628,120900,3556938190,7800,7800,7800,7800,24
20230628,120800,3556750990,7800,7800,7800,7800,8
20230628,120700,3556688590,7800,7800,7800,7800,611
20230628,120600,3551922790,7810,7810,7810,7810,6
20230628,120500,3551875930,7810,7810,7810,7780,1261
20230628,120400,3542059770,7810,7780,7810,7780,120
20230628,120300,3541125570,7810,7800,7810,7790,1139
20230628,120200,3532244120,7800,7790,7800,7790,2839
20230628,120100,3510127670,7790,7780,7790,7780,1066
20230628,120000,3501834180,7780,7780,7780,7770,205
20230628,115900,3500239360,7770,7780,7780,7770,106
20230628,115800,3499414690,7780,7780,7780,7770,1332
20230628,115700,3489062470,7780,7790,7790,7780,179
20230628,115600,3487668280,7780,7770,7780,7770,426
20230628,115500,3484358160,7770,7770,7770,7770,651
20230628,115400,3479299890,7770,7770,7770,7770,981
20230628,115300,3471677520,7770,7770,7770,7770,0
20230628,115200,3471677520,7770,7770,7790,7760,2200
20230628,115100,3454604230,7760,7760,7760,7760,91
20230628,115000,3453898070,7760,7760,7760,7760,101
20230628,114900,3453114310,7760,7760,7760,7760,554
20230628,114800,3448815270,7760,7760,7760,7760,960
20230628,114700,3441365670,7750,7750,7750,7750,0
20230628,114600,3441365670,7750,7790,7790,7750,4870
20230628,114500,3403555020,7780,7780,7780,7780,69
20230628,114400,3403018200,7780,7770,7790,7770,270
20230628,114300,3400917750,7790,7760,7790,7760,1505
20230628,114200,3389222740,7760,7780,7790,7760,3366
20230628,114100,3363095000,7770,7770,7770,7760,830
20230628,114000,3356649420,7770,7770,7770,7770,171
20230628,113900,3355320750,7770,7770,7790,7770,1890
20230628,113800,3340629900,7770,7780,7790,7770,1277
20230628,113700,3330703880,7780,7780,7780,7780,839
20230628,113600,3324176460,7770,7780,7800,7770,1011
20230628,113500,3316303260,7770,7770,7770,7770,1
20230628,113400,3316295490,7770,7770,7770,7770,0
20230628,113300,3316295490,7770,7770,7770,7770,50
20230628,113200,3315906990,7770,7780,7780,7770,3
20230628,113100,3315883670,7780,7760,7780,7760,1963
20230628,113000,3300647080,7760,7760,7760,7760,2151
20230628,112900,3283955320,7770,7770,7770,7770,654
20230628,112800,3278873740,7770,7800,7800,7770,2182
20230628,112700,3261908330,7800,7800,7800,7800,91
20230628,112600,3261198530,7800,7790,7800,7790,101
20230628,112500,3260410740,7800,7800,7800,7780,1529
20230628,112400,3248502200,7790,7780,7790,7780,1197
20230628,112300,3239189170,7770,7770,7800,7770,4886
20230628,112200,3201224320,7770,7760,7770,7760,662
20230628,112100,3196085070,7750,7780,7780,7750,14323
20230628,112000,3084936680,7770,7790,7790,7770,4015
20230628,111900,3053713040,7790,7790,7790,7780,2823
20230628,111800,3031728100,7790,7810,7810,7770,10940
20230628,111700,2946563810,7810,7810,7810,7810,1365
20230628,111600,2935903160,7810,7810,7810,7810,5
20230628,111500,2935864110,7810,7810,7810,7810,115
20230628,111400,2934965960,7810,7820,7820,7810,1650
20230628,111300,2922076100,7820,7810,7820,7810,173
20230628,111200,2920724960,7810,7820,7820,7810,1030
20230628,111100,2912679880,7820,7820,7820,7810,1738
20230628,111000,2899097720,7820,7840,7840,7820,4435
20230628,110900,2864403380,7840,7840,7840,7840,1351
20230628,110800,2853811540,7850,7850,7850,7850,100
20230628,110700,2853026540,7850,7830,7850,7830,43
20230628,110600,2852689630,7820,7820,7820,7810,2670
20230628,110500,2831813230,7820,7840,7840,7820,1820
20230628,110400,2817574650,7850,7850,7850,7830,3657
20230628,110300,2788900820,7850,7870,7870,7850,1500
20230628,110200,2777111900,7850,7860,7860,7850,974
20230628,110100,2769456690,7860,7870,7870,7860,523
20230628,110000,2765342680,7860,7880,7880,7860,3703
20230628,105900,2736191590,7880,7880,7880,7880,1330
20230628,105800,2725711190,7900,7890,7900,7870,2208
20230628,105700,2708307270,7910,7910,7910,7910,5060
20230628,105600,2668282670,7910,7910,7910,7890,2588
20230628,105500,2647846330,7910,7910,7910,7910,390
20230628,105400,2644761430,7910,7920,7920,7910,2771
20230628,105300,2622842630,7930,7930,7930,7920,1392
20230628,105200,2611804540,7910,7910,7910,7910,1520
20230628,105100,2599781340,7910,7930,7930,7910,963
20230628,105000,2592149340,7930,7920,7940,7920,1870
20230628,104900,2577320090,7920,7910,7940,7910,1237
20230628,104800,2567518740,7910,7920,7920,7910,2587
20230628,104700,2547046840,7920,7920,7930,7910,751
20230628,104600,2541099500,7920,7920,7930,7910,3091
20230628,104500,2516628310,7930,7940,7940,7930,1832
20230628,104400,2502084080,7940,7960,7960,7930,3220
20230628,104300,2476497730,7970,7980,7980,7970,1914
20230628,104200,2461236600,7980,7950,7980,7950,7646
20230628,104100,2400317570,7950,7940,7960,7940,1909
20230628,104000,2385143200,7940,7930,7940,7920,442
20230628,103900,2381638630,7930,7950,7950,7930,719
20230628,103800,2375932580,7950,7970,7970,7930,5366
20230628,103700,2333261480,7970,7940,7970,7940,6005
20230628,103600,2285516750,7940,7920,7940,7920,450
20230628,103500,2281949030,7920,7920,7920,7910,2318
20230628,103400,2263610470,7920,7940,7940,7910,1184
20230628,103300,2254222010,7940,7930,7940,7910,1401
20230628,103200,2243106370,7940,7950,7950,7940,64
20230628,103100,2242597640,7950,7950,7960,7940,4363
20230628,103000,2207907460,7950,7950,7960,7950,3366
20230628,102900,2181131530,7940,7920,7940,7900,7915
20230628,102800,2118397620,7920,7900,7920,7900,391
20230628,102700,2115306580,7920,7900,7920,7900,2085
20230628,102600,2098827330,7900,7910,7910,7900,405
20230628,102500,2095623850,7910,7910,7910,7900,1982
20230628,102400,2079946260,7910,7920,7920,7910,755
20230628,102300,2073970000,7920,7920,7920,7910,927
20230628,102200,2066635930,7920,7900,7920,7900,7529
20230628,102100,2007045460,7900,7910,7910,7900,4216
20230628,102000,1973737050,7900,7910,7910,7900,1077
20230628,101900,1965218900,7910,7910,7910,7900,1792
20230628,101800,1951044230,7910,7900,7910,7880,2737
20230628,101700,1929437400,7900,7910,7910,7900,611
20230628,101600,1924609350,7910,7910,7920,7910,2652
20230628,101500,1903628770,7900,7890,7910,7890,1236
20230628,101400,1893867790,7890,7920,7920,7890,1471
20230628,101300,1882233590,7920,7920,7930,7910,4458
20230628,101200,1846927520,7920,7840,7920,7820,25717
20230628,101100,1644756000,7830,7820,7830,7820,584
20230628,101000,1640183880,7820,7830,7830,7820,2109
20230628,100900,1623682710,7830,7830,7840,7830,850
20230628,100800,1617023210,7830,7840,7840,7830,1040
20230628,100700,1608878910,7850,7840,7850,7840,1153
20230628,100600,1599837870,7850,7850,7860,7850,3999
20230628,100500,1568429590,7850,7850,7860,7850,1917
20230628,100400,1553365220,7860,7860,7860,7860,783
20230628,100300,1547210840,7860,7860,7860,7860,1661
20230628,100200,1534155380,7860,7860,7860,7850,684
20230628,100100,1528779800,7860,7860,7860,7860,32
20230628,100000,1528528280,7860,7830,7860,7830,1114
20230628,095900,1519797670,7830,7840,7840,7830,2235
20230628,095800,1502293480,7850,7870,7870,7850,1876
20230628,095700,1487558490,7870,7890,7900,7870,1487
20230628,095600,1475832530,7910,7910,7920,7900,10035
20230628,095500,1396414000,7920,7890,7920,7890,8300
20230628,095400,1330832670,7890,7850,7890,7850,3932
20230628,095300,1299845150,7850,7850,7860,7850,5676
20230628,095200,1255266240,7850,7860,7860,7840,2773
20230628,095100,1233493730,7860,7870,7870,7860,2621
20230628,095000,1212873420,7870,7870,7870,7860,1824
20230628,094900,1198530140,7870,7860,7870,7850,2582
20230628,094800,1178229000,7850,7840,7850,7840,1425
20230628,094700,1167043970,7850,7830,7850,7830,922
20230628,094600,1159815950,7830,7820,7830,7820,850
20230628,094500,1153168340,7820,7830,7830,7820,1334
20230628,094400,1142735350,7830,7830,7840,7830,466
20230628,094300,1139086520,7830,7830,7830,7820,237
20230628,094200,1137232810,7830,7790,7830,7790,3786
20230628,094100,1107690420,7780,7790,7790,7780,1552
20230628,094000,1095601840,7790,7790,7790,7780,1390
20230628,093900,1084778740,7790,7780,7800,7780,3019
20230628,093800,1061279240,7790,7800,7800,7790,1843
20230628,093700,1046922260,7790,7800,7800,7790,551
20230628,093600,1042628580,7800,7800,7800,7790,1191
20230628,093500,1033344330,7800,7790,7800,7790,2182
20230628,093400,1016345100,7780,7770,7780,7770,1396
20230628,093300,1005488050,7780,7780,7780,7780,6
20230628,093200,1005441370,7780,7770,7790,7760,4352
20230628,093100,971624580,7770,7790,7790,7770,410
20230628,093000,968437680,7790,7760,7790,7760,1293
20230628,092900,958393720,7760,7800,7800,7760,5760
20230628,092800,913617600,7800,7810,7810,7800,462
20230628,092700,910013450,7810,7800,7810,7800,573
20230628,092600,905544040,7800,7800,7800,7800,1308
20230628,092500,895341640,7800,7800,7800,7790,2974
20230628,092400,872164590,7800,7780,7800,7770,3802
20230628,092300,842563560,7780,7780,7780,7780,5421
20230628,092200,800388180,7790,7780,7800,7780,1140
20230628,092100,791516340,7780,7770,7780,7770,1518
20230628,092000,779718550,7770,7800,7800,7770,10725
20230628,091900,696320620,7790,7800,7800,7780,3507
20230628,091800,669003580,7800,7820,7820,7800,6543
20230628,091700,617911430,7820,7820,7830,7820,570
20230628,091600,613453840,7820,7860,7860,7820,4458
20230628,091500,578508070,7850,7860,7860,7850,1308
20230628,091400,568239650,7860,7860,7870,7860,2485
20230628,091300,548705760,7860,7860,7860,7850,1788
20230628,091200,534653580,7860,7840,7860,7840,2635
20230628,091100,513980000,7840,7870,7870,7830,5779
20230628,091000,468658810,7870,7880,7900,7870,3871
20230628,090900,438168260,7880,7890,7900,7870,3332
20230628,090800,411889320,7880,7880,7890,7880,1763
20230628,090700,397993880,7880,7890,7900,7860,1088
20230628,090600,389432220,7850,7920,7930,7840,5394
20230628,090500,346848340,7930,7840,7940,7840,10574
20230628,090400,263308560,7840,7870,7880,7840,3080
20230628,090300,239115480,7870,7870,7880,7850,3824
20230628,090200,209015440,7880,7880,7890,7850,5324
20230628,090100,167090270,7880,7810,7880,7800,8344
20230628,090000,101600790,7810,7790,7860,7790,11986