KissMeData/005160/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184200,3416187000,6160,6160,6160,6160,11188
20230628,184100,3416187000,6160,6160,6160,6160,0
20230628,184000,3416187000,6160,6160,6160,6160,0
20230628,183900,3416187000,6160,6160,6160,6160,0
20230628,183800,3416187000,6160,6160,6160,6160,0
20230628,183700,3416187000,6160,6160,6160,6160,0
20230628,183600,3416187000,6160,6160,6160,6160,0
20230628,183500,3416187000,6160,6160,6160,6160,0
20230628,183400,3416187000,6160,6160,6160,6160,0
20230628,183300,3416187000,6160,6160,6160,6160,0
20230628,183200,3416187000,6160,6160,6160,6160,0
20230628,183100,3416187000,6160,6160,6160,6160,0
20230628,183000,3416187000,6160,6160,6160,6160,0
20230628,182900,3416187000,6160,6160,6160,6160,0
20230628,182800,3416187000,6160,6160,6160,6160,0
20230628,182700,3416187000,6160,6160,6160,6160,0
20230628,182600,3416187000,6160,6160,6160,6160,0
20230628,182500,3416187000,6160,6160,6160,6160,0
20230628,182400,3416187000,6160,6160,6160,6160,0
20230628,182300,3416187000,6160,6160,6160,6160,0
20230628,182200,3416187000,6160,6160,6160,6160,0
20230628,182100,3416187000,6160,6160,6160,6160,0
20230628,182000,3416187000,6160,6160,6160,6160,0
20230628,181900,3416187000,6160,6160,6160,6160,0
20230628,181800,3416187000,6160,6160,6160,6160,0
20230628,181700,3416187000,6160,6160,6160,6160,0
20230628,181600,3416187000,6160,6160,6160,6160,0
20230628,181500,3416187000,6160,6160,6160,6160,0
20230628,181400,3416187000,6160,6160,6160,6160,0
20230628,181300,3416187000,6160,6160,6160,6160,0
20230628,181200,3416187000,6160,6160,6160,6160,11188
20230628,181100,3416187000,6160,6160,6160,6160,0
20230628,181000,3416187000,6160,6160,6160,6160,0
20230628,180900,3416187000,6160,6160,6160,6160,0
20230628,180800,3416187000,6160,6160,6160,6160,0
20230628,180700,3416187000,6160,6160,6160,6160,0
20230628,180600,3416187000,6160,6160,6160,6160,0
20230628,180500,3416187000,6160,6160,6160,6160,0
20230628,180400,3416187000,6160,6160,6160,6160,0
20230628,180300,3416187000,6160,6160,6160,6160,0
20230628,180200,3416187000,6160,6160,6160,6160,0
20230628,180100,3416187000,6160,6160,6160,6160,0
20230628,180000,3416187000,6160,6160,6160,6160,0
20230628,175900,3416187000,6160,6160,6160,6160,0
20230628,175800,3416187000,6160,6160,6160,6160,0
20230628,175700,3416187000,6160,6160,6160,6160,0
20230628,175600,3416187000,6160,6160,6160,6160,0
20230628,175500,3416187000,6160,6160,6160,6160,0
20230628,175400,3416187000,6160,6160,6160,6160,0
20230628,175300,3416187000,6160,6160,6160,6160,0
20230628,175200,3416187000,6160,6160,6160,6160,0
20230628,175100,3416187000,6160,6160,6160,6160,0
20230628,175000,3416187000,6160,6160,6160,6160,0
20230628,174900,3416187000,6160,6160,6160,6160,0
20230628,174800,3416187000,6160,6160,6160,6160,0
20230628,174700,3416187000,6160,6160,6160,6160,0
20230628,174600,3416187000,6160,6160,6160,6160,0
20230628,174500,3416187000,6160,6160,6160,6160,0
20230628,174400,3416187000,6160,6160,6160,6160,0
20230628,174300,3416187000,6160,6160,6160,6160,0
20230628,174200,3416187000,6160,6160,6160,6160,11188
20230628,174100,3416187000,6160,6160,6160,6160,0
20230628,174000,3416187000,6160,6160,6160,6160,0
20230628,173900,3416187000,6160,6160,6160,6160,0
20230628,173800,3416187000,6160,6160,6160,6160,0
20230628,173700,3416187000,6160,6160,6160,6160,0
20230628,173600,3416187000,6160,6160,6160,6160,0
20230628,173500,3416187000,6160,6160,6160,6160,0
20230628,173400,3416187000,6160,6160,6160,6160,0
20230628,173300,3416187000,6160,6160,6160,6160,0
20230628,173200,3416187000,6160,6160,6160,6160,0
20230628,173100,3416187000,6160,6160,6160,6160,0
20230628,173000,3416187000,6160,6160,6160,6160,0
20230628,172900,3416187000,6160,6160,6160,6160,0
20230628,172800,3416187000,6160,6160,6160,6160,0
20230628,172700,3416187000,6160,6160,6160,6160,0
20230628,172600,3416187000,6160,6160,6160,6160,0
20230628,172500,3416187000,6160,6160,6160,6160,0
20230628,172400,3416187000,6160,6160,6160,6160,0
20230628,172300,3416187000,6160,6160,6160,6160,0
20230628,172200,3416187000,6160,6160,6160,6160,0
20230628,172100,3416187000,6160,6160,6160,6160,0
20230628,172000,3416187000,6160,6160,6160,6160,0
20230628,171900,3416187000,6160,6160,6160,6160,0
20230628,171800,3416187000,6160,6160,6160,6160,0
20230628,171700,3416187000,6160,6160,6160,6160,0
20230628,171600,3416187000,6160,6160,6160,6160,0
20230628,171500,3416187000,6160,6160,6160,6160,0
20230628,171400,3416187000,6160,6160,6160,6160,0
20230628,171300,3416187000,6160,6160,6160,6160,0
20230628,171200,3416187000,6160,6160,6160,6160,11188
20230628,171100,3416187000,6160,6160,6160,6160,0
20230628,171000,3416187000,6160,6160,6160,6160,0
20230628,170900,3416187000,6160,6160,6160,6160,0
20230628,170800,3416187000,6160,6160,6160,6160,0
20230628,170700,3416187000,6160,6160,6160,6160,0
20230628,170600,3416187000,6160,6160,6160,6160,0
20230628,170500,3416187000,6160,6160,6160,6160,0
20230628,170400,3416187000,6160,6160,6160,6160,0
20230628,170300,3416187000,6160,6160,6160,6160,0
20230628,170200,3416187000,6160,6160,6160,6160,0
20230628,170100,3416187000,6160,6160,6160,6160,0
20230628,170000,3416187000,6160,6160,6160,6160,0
20230628,165900,3416187000,6160,6160,6160,6160,0
20230628,165800,3416187000,6160,6160,6160,6160,0
20230628,165700,3416187000,6160,6160,6160,6160,0
20230628,165600,3416187000,6160,6160,6160,6160,0
20230628,165500,3416187000,6160,6160,6160,6160,0
20230628,165400,3416187000,6160,6160,6160,6160,0
20230628,165300,3416187000,6160,6160,6160,6160,0
20230628,165200,3416187000,6160,6160,6160,6160,0
20230628,165100,3416187000,6160,6160,6160,6160,0
20230628,165000,3416187000,6160,6160,6160,6160,0
20230628,164900,3416187000,6160,6160,6160,6160,0
20230628,164800,3416187000,6160,6160,6160,6160,0
20230628,164700,3416187000,6160,6160,6160,6160,0
20230628,164600,3416187000,6160,6160,6160,6160,0
20230628,164500,3416187000,6160,6160,6160,6160,0
20230628,164400,3416187000,6160,6160,6160,6160,0
20230628,164300,3416187000,6160,6160,6160,6160,0
20230628,164200,3416187000,6160,6160,6160,6160,11188
20230628,164100,3416187000,6160,6160,6160,6160,0
20230628,164000,3416187000,6160,6160,6160,6160,0
20230628,163900,3416187000,6160,6160,6160,6160,0
20230628,163800,3416187000,6160,6160,6160,6160,0
20230628,163700,3416187000,6160,6160,6160,6160,0
20230628,163600,3416187000,6160,6160,6160,6160,0
20230628,163500,3416187000,6160,6160,6160,6160,0
20230628,163400,3416187000,6160,6160,6160,6160,0
20230628,163300,3416187000,6160,6160,6160,6160,0
20230628,163200,3416187000,6160,6160,6160,6160,0
20230628,163100,3416187000,6160,6160,6160,6160,0
20230628,163000,3416187000,6160,6160,6160,6160,0
20230628,162900,3416187000,6160,6160,6160,6160,0
20230628,162800,3416187000,6160,6160,6160,6160,0
20230628,162700,3416187000,6160,6160,6160,6160,0
20230628,162600,3416187000,6160,6160,6160,6160,0
20230628,162500,3416187000,6160,6160,6160,6160,0
20230628,162400,3416187000,6160,6160,6160,6160,0
20230628,162300,3416187000,6160,6160,6160,6160,0
20230628,162200,3416187000,6160,6160,6160,6160,0
20230628,162100,3416187000,6160,6160,6160,6160,0
20230628,162000,3416187000,6160,6160,6160,6160,0
20230628,161900,3416187000,6160,6160,6160,6160,0
20230628,161800,3416187000,6160,6160,6160,6160,0
20230628,161700,3416187000,6160,6160,6160,6160,0
20230628,161600,3416187000,6160,6160,6160,6160,0
20230628,161500,3416187000,6160,6160,6160,6160,0
20230628,161400,3416187000,6160,6160,6160,6160,0
20230628,161300,3416187000,6160,6160,6160,6160,0
20230628,161200,3416187000,6160,6160,6160,6160,11188
20230628,161100,3416187000,6160,6160,6160,6160,0
20230628,161000,3416187000,6160,6160,6160,6160,0
20230628,160900,3416187000,6160,6160,6160,6160,0
20230628,160800,3416187000,6160,6160,6160,6160,0
20230628,160700,3416187000,6160,6160,6160,6160,0
20230628,160600,3416187000,6160,6160,6160,6160,0
20230628,160500,3416187000,6160,6160,6160,6160,0
20230628,160400,3416187000,6160,6160,6160,6160,0
20230628,160300,3416187000,6160,6160,6160,6160,0
20230628,160200,3416187000,6160,6160,6160,6160,0
20230628,160100,3416187000,6160,6160,6160,6160,0
20230628,160000,3416187000,6160,6160,6160,6160,0
20230628,155900,3416187000,6160,6160,6160,6160,0
20230628,155800,3416187000,6160,6160,6160,6160,0
20230628,155700,3416187000,6160,6160,6160,6160,0
20230628,155600,3416187000,6160,6160,6160,6160,0
20230628,155500,3416187000,6160,6160,6160,6160,0
20230628,155400,3416187000,6160,6160,6160,6160,0
20230628,155300,3416187000,6160,6160,6160,6160,0
20230628,155200,3416187000,6160,6160,6160,6160,0
20230628,155100,3416187000,6160,6160,6160,6160,0
20230628,155000,3416187000,6160,6160,6160,6160,0
20230628,154900,3416187000,6160,6160,6160,6160,0
20230628,154800,3416187000,6160,6160,6160,6160,0
20230628,154700,3416187000,6160,6160,6160,6160,0
20230628,154600,3416187000,6160,6160,6160,6160,0
20230628,154500,3416187000,6160,6160,6160,6160,0
20230628,154400,3416187000,6160,6160,6160,6160,0
20230628,154300,3416187000,6160,6160,6160,6160,0
20230628,154200,3416187000,6160,6160,6160,6160,11188
20230628,154100,3416187000,6160,6160,6160,6160,0
20230628,154000,3416187000,6160,6160,6160,6160,0
20230628,153900,3416187000,6160,6160,6160,6160,0
20230628,153800,3416187000,6160,6160,6160,6160,0
20230628,153700,3416187000,6160,6160,6160,6160,0
20230628,153600,3416187000,6160,6160,6160,6160,0
20230628,153500,3416187000,6160,6160,6160,6160,0
20230628,153400,3416187000,6160,6160,6160,6160,0
20230628,153300,3416187000,6160,6160,6160,6160,0
20230628,153200,3416187000,6160,6160,6160,6160,0
20230628,153100,3416187000,6160,6160,6160,6160,0
20230628,153000,3416187000,6160,6160,6160,6160,11188
20230628,152900,3347268920,6160,6160,6160,6160,0
20230628,152800,3347268920,6160,6160,6160,6160,0
20230628,152700,3347268920,6160,6160,6160,6160,0
20230628,152600,3347268920,6160,6160,6160,6160,0
20230628,152500,3347268920,6160,6160,6160,6160,0
20230628,152400,3347268920,6160,6160,6160,6160,0
20230628,152300,3347268920,6160,6160,6160,6160,0
20230628,152200,3347268920,6160,6160,6160,6160,0
20230628,152100,3347268920,6160,6160,6160,6160,0
20230628,152000,3347268920,6160,6160,6160,6160,0
20230628,151900,3347268920,6160,6160,6160,6150,142
20230628,151800,3346394400,6150,6160,6160,6150,1247
20230628,151700,3338720500,6170,6140,6170,6140,9
20230628,151600,3338665000,6170,6160,6170,6150,3134
20230628,151500,3319390040,6170,6160,6170,6160,7419
20230628,151400,3273684950,6160,6150,6160,6120,10907
20230628,151300,3206700740,6160,6150,6160,6140,11331
20230628,151200,3136918570,6150,6150,6150,6150,98
20230628,151100,3136315870,6160,6150,6160,6130,3655
20230628,151000,3113884970,6140,6160,6160,6140,2436
20230628,150900,3098905450,6150,6150,6160,6150,1017
20230628,150800,3092647360,6150,6160,6160,6150,40
20230628,150700,3092401060,6160,6150,6160,6140,1668
20230628,150600,3082139380,6160,6150,6160,6140,728
20230628,150500,3077666020,6160,6150,6160,6150,1197
20230628,150400,3070302410,6160,6170,6170,6160,245
20230628,150300,3068793160,6170,6170,6170,6170,52
20230628,150200,3068472320,6170,6170,6180,6170,117
20230628,150100,3067750130,6180,6180,6180,6180,6
20230628,150000,3067713050,6180,6150,6180,6150,9353
20230628,145900,3010103880,6150,6160,6160,6150,940
20230628,145800,3004322480,6160,6170,6170,6140,115
20230628,145700,3003613560,6170,6170,6170,6140,774
20230628,145600,2998854350,6140,6170,6180,6120,16149
20230628,145500,2899610360,6180,6190,6190,6160,806
20230628,145400,2894634330,6190,6190,6190,6190,154
20230628,145300,2893681070,6190,6170,6190,6170,1994
20230628,145200,2881367490,6170,6190,6190,6170,875
20230628,145100,2875953440,6190,6160,6190,6150,841
20230628,145000,2870781070,6190,6190,6190,6190,12
20230628,144900,2870706790,6190,6190,6190,6150,3891
20230628,144800,2846761120,6190,6190,6200,6160,3290
20230628,144700,2826470260,6200,6200,6210,6170,6142
20230628,144600,2788531420,6200,6180,6200,6160,6798
20230628,144500,2746563590,6190,6190,6190,6190,143
20230628,144400,2745678420,6200,6200,6210,6170,2243
20230628,144300,2731827010,6210,6200,6210,6170,2284
20230628,144200,2717715940,6220,6210,6220,6200,53
20230628,144100,2717387290,6210,6200,6210,6180,2490
20230628,144000,2701968190,6200,6170,6200,6170,1345
20230628,143900,2693663750,6200,6190,6200,6170,4448
20230628,143800,2666184240,6200,6190,6200,6190,1149
20230628,143700,2659071320,6190,6210,6210,6190,2078
20230628,143600,2646206940,6210,6210,6210,6190,616
20230628,143500,2642392080,6210,6210,6210,6210,272
20230628,143400,2640702960,6210,6210,6210,6210,612
20230628,143300,2636902440,6180,6210,6210,6180,3001
20230628,143200,2618327950,6210,6210,6210,6210,1038
20230628,143100,2611881970,6200,6220,6230,6190,6293
20230628,143000,2572880910,6220,6230,6230,6220,122
20230628,142900,2572121050,6200,6210,6210,6190,1716
20230628,142800,2561478420,6210,6210,6210,6210,1985
20230628,142700,2549151570,6210,6210,6210,6210,2082
20230628,142600,2536222350,6220,6220,6220,6220,88
20230628,142500,2535674990,6200,6230,6230,6200,2102
20230628,142400,2522630660,6220,6220,6220,6220,1018
20230628,142300,2516298700,6220,6210,6220,6210,918
20230628,142200,2510592430,6210,6210,6210,6210,626
20230628,142100,2506704970,6210,6210,6210,6200,2906
20230628,142000,2488671010,6200,6210,6210,6200,4370
20230628,141900,2461533320,6230,6220,6230,6220,1511
20230628,141800,2452134890,6220,6230,6230,6220,950
20230628,141700,2446224980,6240,6240,6240,6240,6
20230628,141600,2446187540,6230,6230,6230,6230,300
20230628,141500,2444318540,6240,6230,6240,6230,12
20230628,141400,2444243770,6230,6230,6230,6230,484
20230628,141300,2441228450,6230,6240,6240,6230,562
20230628,141200,2437727170,6240,6230,6240,6230,167
20230628,141100,2436686090,6230,6240,6240,6230,61
20230628,141000,2436306050,6250,6240,6250,6230,324
20230628,140900,2434284670,6240,6240,6250,6240,33
20230628,140800,2434078640,6240,6250,6250,6240,399
20230628,140700,2431587090,6250,6240,6250,6240,11
20230628,140600,2431518440,6250,6240,6250,6240,83
20230628,140500,2431000400,6250,6250,6250,6250,11
20230628,140400,2430931650,6250,6250,6250,6240,84
20230628,140300,2430406770,6250,6250,6250,6250,9
20230628,140200,2430350520,6250,6250,6250,6230,847
20230628,140100,2425072770,6240,6230,6240,6230,469
20230628,140000,2422150110,6230,6230,6230,6220,172
20230628,135900,2421079550,6240,6240,6240,6240,4
20230628,135800,2421054590,6240,6230,6240,6230,1349
20230628,135700,2412649570,6230,6230,6230,6220,94
20230628,135600,2412064160,6230,6230,6230,6230,1
20230628,135500,2412057930,6220,6220,6220,6220,10
20230628,135400,2411995730,6210,6220,6230,6210,330
20230628,135300,2409942300,6220,6220,6220,6220,13
20230628,135200,2409861440,6200,6190,6210,6190,1399
20230628,135100,2401176850,6190,6200,6200,6190,3566
20230628,135000,2379086660,6210,6210,6210,6210,38
20230628,134900,2378850680,6210,6200,6210,6200,13
20230628,134800,2378770050,6200,6210,6210,6200,307
20230628,134700,2376863590,6220,6220,6220,6220,10
20230628,134600,2376801390,6230,6230,6230,6230,16
20230628,134500,2376701710,6210,6230,6230,6210,302
20230628,134400,2374823250,6230,6210,6230,6200,1754
20230628,134300,2363932280,6220,6230,6230,6220,3
20230628,134200,2363913610,6220,6220,6230,6220,172
20230628,134100,2362843720,6230,6230,6230,6230,400
20230628,134000,2360351720,6230,6230,6230,6230,103
20230628,133900,2359710030,6210,6210,6210,6210,3466
20230628,133800,2338186170,6200,6200,6200,6200,170
20230628,133700,2337132170,6200,6200,6200,6200,460
20230628,133600,2334280170,6200,6210,6210,6200,340
20230628,133500,2332171370,6210,6210,6210,6210,20
20230628,133400,2332047170,6210,6200,6210,6200,2
20230628,133300,2332034760,6200,6200,6200,6200,193
20230628,133200,2330838160,6200,6200,6200,6200,325
20230628,133100,2328823160,6200,6190,6200,6190,102
20230628,133000,2328190770,6200,6200,6200,6200,282
20230628,132900,2326442370,6210,6210,6210,6210,30
20230628,132800,2326256070,6200,6200,6200,6200,513
20230628,132700,2323075470,6200,6210,6210,6200,1278
20230628,132600,2315151770,6200,6200,6200,6200,7255
20230628,132500,2270170770,6200,6210,6210,6200,3062
20230628,132400,2251158250,6210,6230,6230,6210,2238
20230628,132300,2237252750,6230,6230,6230,6230,110
20230628,132200,2236567450,6230,6200,6230,6200,7792
20230628,132100,2188160520,6200,6200,6210,6200,1352
20230628,132000,2179777100,6210,6210,6210,6200,1645
20230628,131900,2169571650,6210,6210,6210,6200,367
20230628,131800,2167294580,6200,6210,6210,6200,627
20230628,131700,2163405200,6220,6210,6220,6200,2465
20230628,131600,2148104460,6210,6210,6210,6210,725
20230628,131500,2143602210,6210,6220,6220,6210,10268
20230628,131400,2079757990,6220,6230,6230,6220,1222
20230628,131300,2072157030,6230,6230,6230,6220,1350
20230628,131200,2063757030,6220,6230,6230,6220,224
20230628,131100,2062362710,6220,6230,6230,6220,2647
20230628,131000,2045896900,6230,6230,6230,6230,1270
20230628,130900,2037984800,6230,6220,6230,6220,276
20230628,130800,2036267320,6220,6230,6230,6220,640
20230628,130700,2032284920,6230,6230,6240,6220,4573
20230628,130600,2003794290,6230,6240,6240,6230,725
20230628,130500,1999277290,6240,6240,6240,6240,455
20230628,130400,1996438090,6230,6230,6230,6230,0
20230628,130300,1996438090,6230,6240,6240,6230,2136
20230628,130200,1983116860,6250,6250,6250,6250,5
20230628,130100,1983085610,6260,6270,6270,6240,615
20230628,130000,1979243840,6260,6230,6260,6230,477
20230628,125900,1976264850,6230,6240,6260,6220,16169
20230628,125800,1875624600,6240,6240,6240,6240,4635
20230628,125700,1846702200,6240,6240,6250,6240,2284
20230628,125600,1832442040,6240,6260,6260,6240,9715
20230628,125500,1771734560,6260,6260,6260,6260,103
20230628,125400,1771089780,6250,6260,6260,6250,767
20230628,125300,1766295830,6260,6260,6260,6260,110
20230628,125200,1765607230,6260,6260,6260,6260,16
20230628,125100,1765507070,6260,6260,6260,6260,100
20230628,125000,1764881070,6260,6260,6260,6260,277
20230628,124900,1763147050,6260,6250,6260,6250,270
20230628,124800,1761459040,6250,6250,6250,6250,5
20230628,124700,1761427790,6250,6260,6260,6250,398
20230628,124600,1758940190,6260,6260,6260,6250,113
20230628,124500,1758233440,6260,6260,6260,6260,8
20230628,124400,1758183360,6260,6260,6260,6260,8587
20230628,124300,1704428740,6260,6270,6270,6260,1109
20230628,124200,1697486200,6270,6270,6270,6270,2
20230628,124100,1697473660,6270,6260,6270,6260,529
20230628,124000,1694161890,6260,6260,6260,6260,30
20230628,123900,1693974090,6260,6260,6260,6250,1112
20230628,123800,1687023860,6250,6250,6250,6250,180
20230628,123700,1685898860,6260,6250,6260,6250,512
20230628,123600,1682696770,6260,6260,6260,6260,30
20230628,123500,1682508970,6260,6260,6260,6260,260
20230628,123400,1680881370,6260,6260,6260,6260,614
20230628,123300,1677037730,6260,6260,6270,6250,1435
20230628,123200,1668058720,6260,6260,6260,6260,34
20230628,123100,1667845880,6260,6260,6260,6260,21
20230628,123000,1667714420,6260,6260,6260,6260,0
20230628,122900,1667714420,6260,6260,6260,6260,111
20230628,122800,1667019560,6260,6260,6270,6260,4044
20230628,122700,1641704100,6260,6270,6270,6260,1163
20230628,122600,1634422180,6270,6270,6270,6270,413
20230628,122500,1631832670,6270,6270,6270,6270,100
20230628,122400,1631205670,6270,6270,6270,6270,110
20230628,122300,1630515970,6270,6270,6280,6270,36
20230628,122200,1630290210,6280,6260,6280,6260,226
20230628,122100,1628875400,6270,6260,6270,6260,26
20230628,122000,1628712630,6270,6270,6270,6270,10
20230628,121900,1628649930,6260,6270,6270,6260,720
20230628,121800,1624142530,6270,6280,6280,6270,547
20230628,121700,1620712830,6270,6270,6270,6270,11
20230628,121600,1620643860,6270,6270,6270,6270,200
20230628,121500,1619389860,6270,6270,6270,6270,1
20230628,121400,1619383590,6290,6290,6290,6290,1
20230628,121300,1619377300,6290,6280,6290,6280,500
20230628,121200,1616236180,6270,6270,6270,6270,0
20230628,121100,1616236180,6270,6270,6270,6260,379
20230628,121000,1613861620,6280,6270,6280,6270,695
20230628,120900,1609503960,6280,6270,6280,6270,643
20230628,120800,1605472290,6290,6270,6290,6270,12
20230628,120700,1605396990,6270,6280,6280,6270,401
20230628,120600,1602882320,6290,6290,6290,6290,5
20230628,120500,1602850870,6290,6280,6290,6280,5
20230628,120400,1602819430,6280,6280,6280,6280,324
20230628,120300,1600784710,6280,6280,6280,6280,0
20230628,120200,1600784710,6280,6270,6280,6270,193
20230628,120100,1599574580,6270,6270,6270,6260,4464
20230628,120000,1571624290,6270,6270,6270,6270,18
20230628,115900,1571511430,6260,6270,6270,6260,121
20230628,115800,1570753460,6260,6270,6270,6260,200
20230628,115700,1569501450,6270,6270,6270,6270,160
20230628,115600,1568498250,6270,6270,6270,6270,13
20230628,115500,1568416740,6270,6270,6270,6270,201
20230628,115400,1567156470,6270,6270,6270,6260,200
20230628,115300,1565903090,6270,6270,6270,6270,96
20230628,115200,1565301170,6280,6280,6280,6280,5
20230628,115100,1565269770,6280,6280,6280,6280,16
20230628,115000,1565169290,6280,6280,6280,6280,2
20230628,114900,1565156730,6280,6280,6280,6280,11
20230628,114800,1565087650,6280,6270,6280,6260,1010
20230628,114700,1558754910,6260,6260,6270,6260,1874
20230628,114600,1547023170,6270,6270,6270,6260,363
20230628,114500,1544747180,6270,6270,6270,6260,1907
20230628,114400,1532805960,6270,6270,6270,6270,217
20230628,114300,1531445370,6280,6280,6280,6280,0
20230628,114200,1531445370,6280,6280,6280,6280,10
20230628,114100,1531382570,6280,6280,6280,6280,3
20230628,114000,1531363730,6270,6270,6270,6270,0
20230628,113900,1531363730,6270,6270,6270,6270,0
20230628,113800,1531363730,6270,6260,6270,6260,1552
20230628,113700,1521637140,6260,6260,6260,6260,2000
20230628,113600,1509117140,6270,6260,6270,6260,1597
20230628,113500,1499115950,6270,6270,6270,6270,310
20230628,113400,1497172250,6270,6270,6270,6270,305
20230628,113300,1495259900,6270,6270,6270,6260,423
20230628,113200,1492607990,6270,6270,6270,6270,1508
20230628,113100,1483152830,6280,6290,6290,6280,2499
20230628,113000,1467459080,6290,6290,6290,6290,24
20230628,112900,1467308120,6280,6290,6290,6280,310
20230628,112800,1465361270,6290,6290,6290,6290,1
20230628,112700,1465354980,6280,6290,6290,6280,439
20230628,112600,1462598000,6290,6290,6290,6290,310
20230628,112500,1460648100,6300,6300,6300,6300,5
20230628,112400,1460616600,6300,6270,6300,6270,63
20230628,112300,1460221500,6270,6270,6270,6270,0
20230628,112200,1460221500,6270,6270,6270,6270,0
20230628,112100,1460221500,6270,6290,6290,6270,2130
20230628,112000,1446841700,6300,6300,6300,6300,64
20230628,111900,1446438500,6300,6300,6310,6290,875
20230628,111800,1440925860,6300,6300,6300,6290,130
20230628,111700,1440107170,6300,6290,6300,6280,562
20230628,111600,1436572070,6290,6300,6300,6290,1259
20230628,111500,1428652090,6300,6300,6300,6290,148
20230628,111400,1427720190,6300,6310,6310,6290,963
20230628,111300,1421654130,6310,6310,6310,6300,1130
20230628,111200,1414534370,6300,6310,6320,6280,465
20230628,111100,1411605920,6310,6330,6330,6290,2357
20230628,111000,1396748340,6320,6340,6340,6320,817
20230628,110900,1391583610,6340,6340,6340,6330,379
20230628,110800,1389182540,6330,6350,6350,6330,416
20230628,110700,1386547800,6350,6350,6350,6340,89
20230628,110600,1385982680,6350,6350,6350,6330,150
20230628,110500,1385030580,6340,6350,6350,6340,116
20230628,110400,1384293990,6350,6340,6350,6330,293
20230628,110300,1382437050,6340,6340,6340,6320,268
20230628,110200,1380739670,6340,6330,6340,6320,1691
20230628,110100,1370035320,6330,6330,6330,6330,119
20230628,110000,1369282050,6330,6320,6330,6320,175
20230628,105900,1368174890,6330,6350,6350,6330,1072
20230628,105800,1361387510,6350,6340,6350,6330,1299
20230628,105700,1353151820,6340,6340,6340,6330,220
20230628,105600,1351757750,6340,6360,6360,6340,1682
20230628,105500,1341079940,6360,6360,6360,6360,106
20230628,105400,1340405780,6360,6380,6380,6360,1794
20230628,105300,1328992920,6380,6380,6380,6370,1288
20230628,105200,1320787030,6380,6380,6380,6380,320
20230628,105100,1318745430,6380,6390,6390,6380,1946
20230628,105000,1306327240,6380,6390,6390,6380,1143
20230628,104900,1299033690,6390,6370,6390,6370,5428
20230628,104800,1264430060,6370,6360,6370,6350,583
20230628,104700,1260717100,6360,6350,6370,6340,4353
20230628,104600,1233069640,6350,6360,6360,6350,395
20230628,104500,1230560680,6360,6350,6360,6340,637
20230628,104400,1226515600,6350,6360,6360,6340,1774
20230628,104300,1215259810,6360,6360,6360,6360,490
20230628,104200,1212143410,6360,6360,6360,6360,415
20230628,104100,1209504010,6360,6350,6360,6350,868
20230628,104000,1203983900,6350,6360,6360,6350,886
20230628,103900,1198350980,6360,6360,6360,6350,373
20230628,103800,1195978760,6360,6370,6370,6350,652
20230628,103700,1191831200,6370,6350,6370,6340,3817
20230628,103600,1167572180,6350,6320,6350,6320,5635
20230628,103500,1131900720,6320,6320,6320,6310,644
20230628,103400,1127833430,6320,6310,6320,6310,1007
20230628,103300,1121473760,6310,6310,6310,6310,215
20230628,103200,1120117110,6310,6320,6320,6290,858
20230628,103100,1114708750,6320,6320,6320,6320,114
20230628,103000,1113988270,6320,6320,6320,6310,351
20230628,102900,1111773100,6320,6320,6320,6310,132
20230628,102800,1110938890,6320,6310,6320,6310,575
20230628,102700,1107309460,6310,6300,6310,6300,1665
20230628,102600,1096818530,6300,6300,6300,6290,1341
20230628,102500,1088370240,6300,6290,6300,6290,2106
20230628,102400,1075104630,6290,6280,6290,6270,569
20230628,102300,1071530890,6280,6270,6280,6270,871
20230628,102200,1066069260,6270,6260,6270,6250,149
20230628,102100,1065137280,6250,6260,6270,6250,6175
20230628,102000,1026502740,6250,6250,6250,6250,142
20230628,101900,1025615240,6250,6260,6260,6250,1071
20230628,101800,1018920780,6260,6260,6260,6260,3
20230628,101700,1018902000,6250,6250,6250,6250,4
20230628,101600,1018877000,6250,6260,6260,6250,158
20230628,101500,1017887930,6260,6260,6260,6260,151
20230628,101400,1016942670,6260,6260,6260,6260,144
20230628,101300,1016041230,6270,6270,6270,6270,18
20230628,101200,1015928370,6260,6250,6260,6250,1689
20230628,101100,1005356830,6250,6260,6260,6250,2067
20230628,101000,992437930,6250,6250,6260,6250,1326
20230628,100900,984150380,6250,6250,6250,6240,4873
20230628,100800,953698980,6250,6280,6280,6250,2122
20230628,100700,940424280,6260,6280,6280,6260,1136
20230628,100600,933308920,6260,6260,6260,6260,0
20230628,100500,933308920,6260,6260,6270,6260,1710
20230628,100400,922602940,6260,6280,6280,6260,1518
20230628,100300,913093850,6270,6280,6280,6270,1192
20230628,100200,905610190,6280,6280,6280,6280,3
20230628,100100,905591350,6280,6270,6280,6270,526
20230628,100000,902288330,6280,6280,6280,6280,1
20230628,095900,902282050,6270,6270,6270,6270,551
20230628,095800,898827280,6260,6260,6280,6260,794
20230628,095700,893855430,6270,6270,6270,6260,963
20230628,095600,887821340,6270,6280,6280,6270,4904
20230628,095500,857070260,6280,6280,6280,6280,722
20230628,095400,852536100,6280,6280,6280,6270,1588
20230628,095300,842568180,6290,6290,6290,6290,103
20230628,095200,841920310,6290,6280,6290,6280,870
20230628,095100,836452510,6290,6300,6300,6290,703
20230628,095000,832030590,6300,6300,6300,6300,26
20230628,094900,831866790,6310,6300,6310,6300,65
20230628,094800,831457130,6300,6290,6300,6290,1256
20230628,094700,823551260,6290,6290,6300,6290,2507
20230628,094600,807782210,6290,6280,6290,6280,2010
20230628,094500,795139750,6270,6280,6280,6270,332
20230628,094400,793056700,6270,6280,6280,6270,4587
20230628,094300,764288080,6280,6280,6280,6280,731
20230628,094200,759697400,6280,6280,6290,6280,3343
20230628,094100,738703310,6280,6280,6280,6280,3
20230628,094000,738684470,6280,6280,6280,6270,1220
20230628,093900,731024230,6270,6280,6280,6270,541
20230628,093800,727631630,6270,6270,6280,6270,962
20230628,093700,721599380,6270,6290,6290,6270,4963
20230628,093600,690480030,6290,6280,6290,6280,457
20230628,093500,687610050,6280,6290,6290,6280,576
20230628,093400,683991690,6290,6280,6290,6280,469
20230628,093300,681043090,6280,6290,6290,6280,87
20230628,093200,680496470,6280,6290,6290,6270,1049
20230628,093100,673903700,6290,6270,6290,6270,1363
20230628,093000,665349670,6290,6290,6290,6280,10328
20230628,092900,600488190,6290,6290,6290,6290,1056
20230628,092800,593845950,6290,6300,6300,6280,564
20230628,092700,590299150,6310,6300,6310,6290,1920
20230628,092600,578216640,6300,6300,6300,6300,170
20230628,092500,577145640,6300,6290,6300,6290,4443
20230628,092400,549176440,6300,6300,6300,6300,0
20230628,092300,549176440,6300,6290,6310,6280,1394
20230628,092200,540413990,6290,6310,6320,6290,6027
20230628,092100,502474510,6310,6300,6320,6300,2507
20230628,092000,486672850,6300,6290,6300,6290,5165
20230628,091900,454178600,6300,6300,6310,6300,2992
20230628,091800,435328400,6310,6300,6310,6300,1363
20230628,091700,426733990,6300,6300,6310,6270,6391
20230628,091600,386526670,6300,6330,6330,6300,1225
20230628,091500,378798220,6310,6340,6350,6310,6850
20230628,091400,335515770,6350,6320,6350,6320,1568
20230628,091300,325583710,6320,6340,6340,6320,7012
20230628,091200,281236500,6340,6380,6380,6340,5498
20230628,091100,246259430,6390,6400,6410,6390,3142
20230628,091000,226181730,6390,6390,6410,6390,661
20230628,090900,221954810,6400,6410,6410,6390,1463
20230628,090800,212590650,6410,6420,6420,6390,50
20230628,090700,212270130,6430,6360,6430,6350,403
20230628,090600,209692480,6370,6360,6370,6350,1177
20230628,090500,202212470,6370,6370,6370,6350,82
20230628,090400,201690330,6360,6360,6360,6340,3236
20230628,090300,181146070,6370,6380,6380,6370,3050
20230628,090200,161688340,6380,6410,6420,6380,11169
20230628,090100,90183250,6430,6450,6450,6410,5854
20230628,090000,52547320,6440,6420,6440,6420,8165