KissMeData/000910/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,183200,1233965140,6230,6230,6230,6230,8010
20230628,183100,1233965140,6230,6230,6230,6230,0
20230628,183000,1233965140,6230,6230,6230,6230,0
20230628,182900,1233965140,6230,6230,6230,6230,0
20230628,182800,1233965140,6230,6230,6230,6230,0
20230628,182700,1233965140,6230,6230,6230,6230,0
20230628,182600,1233965140,6230,6230,6230,6230,0
20230628,182500,1233965140,6230,6230,6230,6230,0
20230628,182400,1233965140,6230,6230,6230,6230,0
20230628,182300,1233965140,6230,6230,6230,6230,0
20230628,182200,1233965140,6230,6230,6230,6230,0
20230628,182100,1233965140,6230,6230,6230,6230,0
20230628,182000,1233965140,6230,6230,6230,6230,0
20230628,181900,1233965140,6230,6230,6230,6230,0
20230628,181800,1233965140,6230,6230,6230,6230,0
20230628,181700,1233965140,6230,6230,6230,6230,0
20230628,181600,1233965140,6230,6230,6230,6230,0
20230628,181500,1233965140,6230,6230,6230,6230,0
20230628,181400,1233965140,6230,6230,6230,6230,0
20230628,181300,1233965140,6230,6230,6230,6230,0
20230628,181200,1233965140,6230,6230,6230,6230,0
20230628,181100,1233965140,6230,6230,6230,6230,0
20230628,181000,1233965140,6230,6230,6230,6230,0
20230628,180900,1233965140,6230,6230,6230,6230,0
20230628,180800,1233965140,6230,6230,6230,6230,0
20230628,180700,1233965140,6230,6230,6230,6230,0
20230628,180600,1233965140,6230,6230,6230,6230,0
20230628,180500,1233965140,6230,6230,6230,6230,0
20230628,180400,1233965140,6230,6230,6230,6230,0
20230628,180300,1233965140,6230,6230,6230,6230,0
20230628,180200,1233965140,6230,6230,6230,6230,8010
20230628,180100,1233965140,6230,6230,6230,6230,0
20230628,180000,1233965140,6230,6230,6230,6230,0
20230628,175900,1233965140,6230,6230,6230,6230,0
20230628,175800,1233965140,6230,6230,6230,6230,0
20230628,175700,1233965140,6230,6230,6230,6230,0
20230628,175600,1233965140,6230,6230,6230,6230,0
20230628,175500,1233965140,6230,6230,6230,6230,0
20230628,175400,1233965140,6230,6230,6230,6230,0
20230628,175300,1233965140,6230,6230,6230,6230,0
20230628,175200,1233965140,6230,6230,6230,6230,0
20230628,175100,1233965140,6230,6230,6230,6230,0
20230628,175000,1233965140,6230,6230,6230,6230,0
20230628,174900,1233965140,6230,6230,6230,6230,0
20230628,174800,1233965140,6230,6230,6230,6230,0
20230628,174700,1233965140,6230,6230,6230,6230,0
20230628,174600,1233965140,6230,6230,6230,6230,0
20230628,174500,1233965140,6230,6230,6230,6230,0
20230628,174400,1233965140,6230,6230,6230,6230,0
20230628,174300,1233965140,6230,6230,6230,6230,0
20230628,174200,1233965140,6230,6230,6230,6230,0
20230628,174100,1233965140,6230,6230,6230,6230,0
20230628,174000,1233965140,6230,6230,6230,6230,0
20230628,173900,1233965140,6230,6230,6230,6230,0
20230628,173800,1233965140,6230,6230,6230,6230,0
20230628,173700,1233965140,6230,6230,6230,6230,0
20230628,173600,1233965140,6230,6230,6230,6230,0
20230628,173500,1233965140,6230,6230,6230,6230,0
20230628,173400,1233965140,6230,6230,6230,6230,0
20230628,173300,1233965140,6230,6230,6230,6230,0
20230628,173200,1233965140,6230,6230,6230,6230,8010
20230628,173100,1233965140,6230,6230,6230,6230,0
20230628,173000,1233965140,6230,6230,6230,6230,0
20230628,172900,1233965140,6230,6230,6230,6230,0
20230628,172800,1233965140,6230,6230,6230,6230,0
20230628,172700,1233965140,6230,6230,6230,6230,0
20230628,172600,1233965140,6230,6230,6230,6230,0
20230628,172500,1233965140,6230,6230,6230,6230,0
20230628,172400,1233965140,6230,6230,6230,6230,0
20230628,172300,1233965140,6230,6230,6230,6230,0
20230628,172200,1233965140,6230,6230,6230,6230,0
20230628,172100,1233965140,6230,6230,6230,6230,0
20230628,172000,1233965140,6230,6230,6230,6230,0
20230628,171900,1233965140,6230,6230,6230,6230,0
20230628,171800,1233965140,6230,6230,6230,6230,0
20230628,171700,1233965140,6230,6230,6230,6230,0
20230628,171600,1233965140,6230,6230,6230,6230,0
20230628,171500,1233965140,6230,6230,6230,6230,0
20230628,171400,1233965140,6230,6230,6230,6230,0
20230628,171300,1233965140,6230,6230,6230,6230,0
20230628,171200,1233965140,6230,6230,6230,6230,0
20230628,171100,1233965140,6230,6230,6230,6230,0
20230628,171000,1233965140,6230,6230,6230,6230,0
20230628,170900,1233965140,6230,6230,6230,6230,0
20230628,170800,1233965140,6230,6230,6230,6230,0
20230628,170700,1233965140,6230,6230,6230,6230,0
20230628,170600,1233965140,6230,6230,6230,6230,0
20230628,170500,1233965140,6230,6230,6230,6230,0
20230628,170400,1233965140,6230,6230,6230,6230,0
20230628,170300,1233965140,6230,6230,6230,6230,0
20230628,170200,1233965140,6230,6230,6230,6230,8010
20230628,170100,1233965140,6230,6230,6230,6230,0
20230628,170000,1233965140,6230,6230,6230,6230,0
20230628,165900,1233965140,6230,6230,6230,6230,0
20230628,165800,1233965140,6230,6230,6230,6230,0
20230628,165700,1233965140,6230,6230,6230,6230,0
20230628,165600,1233965140,6230,6230,6230,6230,0
20230628,165500,1233965140,6230,6230,6230,6230,0
20230628,165400,1233965140,6230,6230,6230,6230,0
20230628,165300,1233965140,6230,6230,6230,6230,0
20230628,165200,1233965140,6230,6230,6230,6230,0
20230628,165100,1233965140,6230,6230,6230,6230,0
20230628,165000,1233965140,6230,6230,6230,6230,0
20230628,164900,1233965140,6230,6230,6230,6230,0
20230628,164800,1233965140,6230,6230,6230,6230,0
20230628,164700,1233965140,6230,6230,6230,6230,0
20230628,164600,1233965140,6230,6230,6230,6230,0
20230628,164500,1233965140,6230,6230,6230,6230,0
20230628,164400,1233965140,6230,6230,6230,6230,0
20230628,164300,1233965140,6230,6230,6230,6230,0
20230628,164200,1233965140,6230,6230,6230,6230,0
20230628,164100,1233965140,6230,6230,6230,6230,0
20230628,164000,1233965140,6230,6230,6230,6230,0
20230628,163900,1233965140,6230,6230,6230,6230,0
20230628,163800,1233965140,6230,6230,6230,6230,0
20230628,163700,1233965140,6230,6230,6230,6230,0
20230628,163600,1233965140,6230,6230,6230,6230,0
20230628,163500,1233965140,6230,6230,6230,6230,0
20230628,163400,1233965140,6230,6230,6230,6230,0
20230628,163300,1233965140,6230,6230,6230,6230,0
20230628,163200,1233965140,6230,6230,6230,6230,8010
20230628,163100,1233965140,6230,6230,6230,6230,0
20230628,163000,1233965140,6230,6230,6230,6230,0
20230628,162900,1233965140,6230,6230,6230,6230,0
20230628,162800,1233965140,6230,6230,6230,6230,0
20230628,162700,1233965140,6230,6230,6230,6230,0
20230628,162600,1233965140,6230,6230,6230,6230,0
20230628,162500,1233965140,6230,6230,6230,6230,0
20230628,162400,1233965140,6230,6230,6230,6230,0
20230628,162300,1233965140,6230,6230,6230,6230,0
20230628,162200,1233965140,6230,6230,6230,6230,0
20230628,162100,1233965140,6230,6230,6230,6230,0
20230628,162000,1233965140,6230,6230,6230,6230,0
20230628,161900,1233965140,6230,6230,6230,6230,0
20230628,161800,1233965140,6230,6230,6230,6230,0
20230628,161700,1233965140,6230,6230,6230,6230,0
20230628,161600,1233965140,6230,6230,6230,6230,0
20230628,161500,1233965140,6230,6230,6230,6230,0
20230628,161400,1233965140,6230,6230,6230,6230,0
20230628,161300,1233965140,6230,6230,6230,6230,0
20230628,161200,1233965140,6230,6230,6230,6230,0
20230628,161100,1233965140,6230,6230,6230,6230,0
20230628,161000,1233965140,6230,6230,6230,6230,0
20230628,160900,1233965140,6230,6230,6230,6230,0
20230628,160800,1233965140,6230,6230,6230,6230,0
20230628,160700,1233965140,6230,6230,6230,6230,0
20230628,160600,1233965140,6230,6230,6230,6230,0
20230628,160500,1233965140,6230,6230,6230,6230,0
20230628,160400,1233965140,6230,6230,6230,6230,0
20230628,160300,1233965140,6230,6230,6230,6230,0
20230628,160200,1233965140,6230,6230,6230,6230,8010
20230628,160100,1233965140,6230,6230,6230,6230,0
20230628,160000,1233965140,6230,6230,6230,6230,0
20230628,155900,1233965140,6230,6230,6230,6230,0
20230628,155800,1233965140,6230,6230,6230,6230,0
20230628,155700,1233965140,6230,6230,6230,6230,0
20230628,155600,1233965140,6230,6230,6230,6230,0
20230628,155500,1233965140,6230,6230,6230,6230,0
20230628,155400,1233965140,6230,6230,6230,6230,0
20230628,155300,1233965140,6230,6230,6230,6230,0
20230628,155200,1233965140,6230,6230,6230,6230,0
20230628,155100,1233965140,6230,6230,6230,6230,0
20230628,155000,1233965140,6230,6230,6230,6230,0
20230628,154900,1233965140,6230,6230,6230,6230,0
20230628,154800,1233965140,6230,6230,6230,6230,0
20230628,154700,1233965140,6230,6230,6230,6230,0
20230628,154600,1233965140,6230,6230,6230,6230,0
20230628,154500,1233965140,6230,6230,6230,6230,0
20230628,154400,1233965140,6230,6230,6230,6230,0
20230628,154300,1233965140,6230,6230,6230,6230,0
20230628,154200,1233965140,6230,6230,6230,6230,0
20230628,154100,1233965140,6230,6230,6230,6230,0
20230628,154000,1233965140,6230,6230,6230,6230,0
20230628,153900,1233965140,6230,6230,6230,6230,0
20230628,153800,1233965140,6230,6230,6230,6230,0
20230628,153700,1233965140,6230,6230,6230,6230,0
20230628,153600,1233965140,6230,6230,6230,6230,0
20230628,153500,1233965140,6230,6230,6230,6230,0
20230628,153400,1233965140,6230,6230,6230,6230,0
20230628,153300,1233965140,6230,6230,6230,6230,0
20230628,153200,1233965140,6230,6230,6230,6230,8010
20230628,153100,1233965140,6230,6230,6230,6230,0
20230628,153000,1233965140,6230,6230,6230,6230,8010
20230628,152900,1184062840,6250,6250,6250,6250,0
20230628,152800,1184062840,6250,6250,6250,6250,0
20230628,152700,1184062840,6250,6250,6250,6250,0
20230628,152600,1184062840,6250,6250,6250,6250,0
20230628,152500,1184062840,6250,6250,6250,6250,0
20230628,152400,1184062840,6250,6250,6250,6250,0
20230628,152300,1184062840,6250,6250,6250,6250,0
20230628,152200,1184062840,6250,6250,6250,6250,0
20230628,152100,1184062840,6250,6250,6250,6250,0
20230628,152000,1184062840,6250,6250,6250,6250,0
20230628,151900,1184062840,6250,6250,6260,6250,1425
20230628,151800,1175147540,6250,6250,6260,6250,825
20230628,151700,1169990290,6250,6250,6260,6250,2296
20230628,151600,1155635290,6260,6260,6260,6260,1100
20230628,151500,1148749290,6260,6270,6270,6250,1431
20230628,151400,1139797220,6270,6250,6270,6250,2779
20230628,151300,1122419410,6260,6260,6260,6260,0
20230628,151200,1122419410,6260,6250,6260,6250,108
20230628,151100,1121744330,6250,6250,6250,6250,528
20230628,151000,1118444330,6250,6250,6250,6250,0
20230628,150900,1118444330,6250,6250,6250,6250,1003
20230628,150800,1112175580,6280,6280,6280,6280,1
20230628,150700,1112169300,6270,6240,6270,6240,4133
20230628,150600,1086324230,6240,6240,6240,6240,901
20230628,150500,1080701990,6240,6240,6240,6240,885
20230628,150400,1075179590,6240,6240,6250,6230,985
20230628,150300,1069033210,6240,6250,6250,6240,1837
20230628,150200,1057569970,6240,6240,6240,6240,0
20230628,150100,1057569970,6240,6250,6250,6240,10
20230628,150000,1057507480,6240,6240,6240,6240,0
20230628,145900,1057507480,6240,6240,6240,6240,46
20230628,145800,1057220440,6240,6240,6240,6240,552
20230628,145700,1053775960,6240,6240,6240,6240,140
20230628,145600,1052902360,6240,6240,6250,6240,496
20230628,145500,1049807270,6250,6250,6250,6250,1
20230628,145400,1049801020,6250,6240,6250,6240,140
20230628,145300,1048926420,6240,6240,6240,6240,754
20230628,145200,1044221460,6240,6250,6250,6240,500
20230628,145100,1041101130,6250,6250,6250,6250,140
20230628,145000,1040226130,6250,6250,6250,6250,77
20230628,144900,1039744880,6250,6250,6250,6250,1
20230628,144800,1039738630,6250,6250,6260,6250,2399
20230628,144700,1024739880,6260,6250,6260,6250,500
20230628,144600,1021613870,6260,6260,6260,6260,204
20230628,144500,1020336830,6260,6260,6260,6260,50
20230628,144400,1020023830,6260,6270,6270,6260,14
20230628,144300,1019936180,6270,6260,6270,6260,174
20230628,144200,1018845310,6250,6250,6250,6250,100
20230628,144100,1018220310,6250,6260,6260,6250,31
20230628,144000,1018026550,6250,6250,6250,6250,161
20230628,143900,1017020300,6260,6260,6260,6260,2
20230628,143800,1017007780,6250,6250,6250,6250,0
20230628,143700,1017007780,6250,6260,6270,6250,267
20230628,143600,1015335720,6250,6250,6250,6250,300
20230628,143500,1013460720,6250,6260,6260,6250,150
20230628,143400,1012522720,6270,6250,6270,6250,16
20230628,143300,1012422700,6250,6250,6250,6250,40
20230628,143200,1012172700,6250,6270,6270,6250,26
20230628,143100,1012009800,6250,6270,6270,6250,487
20230628,143000,1008966010,6270,6250,6270,6250,491
20230628,142900,1005897240,6250,6270,6270,6250,66
20230628,142800,1005484680,6270,6250,6270,6250,175
20230628,142700,1004387490,6250,6260,6260,6250,269
20230628,142600,1002704070,6260,6260,6260,6260,83
20230628,142500,1002184490,6260,6260,6260,6260,164
20230628,142400,1001157850,6280,6270,6280,6270,143
20230628,142300,1000259820,6270,6260,6270,6260,150
20230628,142200,999320320,6270,6270,6270,6270,100
20230628,142100,998693320,6270,6270,6270,6270,1
20230628,142000,998687050,6270,6270,6270,6270,1
20230628,141900,998680780,6240,6240,6240,6240,1
20230628,141800,998674540,6250,6250,6250,6250,501
20230628,141700,995543290,6260,6260,6260,6260,1
20230628,141600,995537030,6280,6280,6280,6280,0
20230628,141500,995537030,6280,6260,6280,6260,506
20230628,141400,992369450,6260,6260,6260,6260,5
20230628,141300,992338150,6290,6250,6290,6250,3229
20230628,141200,972106960,6240,6240,6240,6240,62
20230628,141100,971720080,6240,6240,6240,6240,500
20230628,141000,968600080,6240,6240,6240,6230,4369
20230628,140900,941356540,6240,6240,6240,6240,0
20230628,140800,941356540,6240,6240,6260,6240,250
20230628,140700,939795540,6250,6250,6250,6250,0
20230628,140600,939795540,6250,6240,6250,6240,1700
20230628,140500,929180540,6240,6240,6240,6240,293
20230628,140400,927352220,6260,6240,6260,6230,457
20230628,140300,924502560,6230,6240,6240,6230,1050
20230628,140200,917950860,6240,6240,6240,6240,699
20230628,140100,913589100,6240,6250,6250,6240,1299
20230628,140000,905482700,6250,6250,6250,6250,0
20230628,135900,905482700,6250,6250,6250,6250,95
20230628,135800,904888950,6250,6250,6250,6250,16
20230628,135700,904788950,6250,6240,6250,6240,101
20230628,135600,904158700,6250,6240,6250,6240,1095
20230628,135500,897315950,6250,6250,6250,6250,1
20230628,135400,897309700,6250,6250,6250,6250,5
20230628,135300,897278450,6240,6250,6250,6240,4080
20230628,135200,871818450,6250,6250,6250,6250,0
20230628,135100,871818450,6250,6250,6250,6250,0
20230628,135000,871818450,6250,6250,6250,6250,24
20230628,134900,871668450,6250,6250,6250,6250,58
20230628,134800,871305950,6240,6240,6240,6240,1
20230628,134700,871299710,6250,6250,6250,6250,50
20230628,134600,870987210,6250,6250,6250,6250,260
20230628,134500,869362210,6250,6250,6250,6250,102
20230628,134400,868724710,6240,6250,6250,6240,300
20230628,134300,866851710,6240,6240,6240,6240,416
20230628,134200,864255870,6260,6240,6260,6240,160
20230628,134100,863254470,6240,6240,6240,6240,47
20230628,134000,862961190,6240,6240,6240,6240,973
20230628,133900,856889670,6240,6260,6260,6240,317
20230628,133800,854908920,6250,6250,6250,6250,44
20230628,133700,854633920,6240,6250,6250,6240,192
20230628,133600,853435830,6250,6250,6250,6250,0
20230628,133500,853435830,6250,6250,6250,6250,618
20230628,133400,849573330,6250,6250,6250,6250,0
20230628,133300,849573330,6250,6250,6250,6250,0
20230628,133200,849573330,6250,6250,6250,6250,0
20230628,133100,849573330,6250,6250,6250,6250,579
20230628,133000,845954580,6250,6250,6250,6240,241
20230628,132900,844449100,6240,6240,6240,6240,40
20230628,132800,844199500,6240,6250,6250,6240,52
20230628,132700,843875000,6250,6250,6250,6250,109
20230628,132600,843193750,6250,6250,6250,6250,20
20230628,132500,843068750,6240,6240,6240,6240,4286
20230628,132400,816324110,6240,6240,6240,6240,0
20230628,132300,816324110,6240,6250,6250,6240,2316
20230628,132200,801872250,6250,6250,6250,6250,50
20230628,132100,801559750,6250,6250,6250,6250,70
20230628,132000,801122250,6240,6250,6250,6240,108
20230628,131900,800448250,6250,6250,6250,6250,1449
20230628,131800,791392000,6250,6250,6260,6240,1747
20230628,131700,780478530,6260,6260,6260,6260,160
20230628,131600,779476930,6260,6260,6260,6260,65
20230628,131500,779070030,6250,6250,6250,6250,0
20230628,131400,779070030,6250,6250,6250,6250,125
20230628,131300,778288780,6250,6260,6260,6250,720
20230628,131200,773788630,6250,6250,6250,6250,70
20230628,131100,773351130,6250,6250,6250,6250,50
20230628,131000,773038630,6250,6250,6250,6250,575
20230628,130900,769444880,6250,6260,6260,6250,1762
20230628,130800,758432370,6260,6260,6260,6250,197
20230628,130700,757200680,6260,6270,6270,6260,8
20230628,130600,757150590,6270,6260,6270,6260,204
20230628,130500,755873520,6260,6260,6260,6260,604
20230628,130400,752092480,6270,6260,6270,6260,10
20230628,130300,752029870,6260,6250,6260,6250,92
20230628,130200,751454250,6250,6250,6250,6250,381
20230628,130100,749073000,6260,6260,6260,6260,352
20230628,130000,746869480,6260,6260,6260,6250,311
20230628,125900,744924890,6260,6260,6260,6260,302
20230628,125800,743034370,6260,6260,6260,6260,4
20230628,125700,743009330,6260,6260,6260,6250,2245
20230628,125600,728965630,6260,6260,6260,6260,750
20230628,125500,724270630,6280,6260,6280,6260,594
20230628,125400,720551530,6280,6280,6280,6280,0
20230628,125300,720551530,6280,6280,6280,6280,170
20230628,125200,719483930,6280,6260,6280,6260,6
20230628,125100,719446270,6270,6270,6270,6270,1735
20230628,125000,708567820,6290,6290,6290,6290,20
20230628,124900,708442020,6290,6280,6290,6280,520
20230628,124800,705176340,6270,6280,6280,6270,517
20230628,124700,701934600,6270,6270,6270,6270,1013
20230628,124600,695583090,6270,6270,6270,6270,415
20230628,124500,692981040,6270,6270,6270,6270,0
20230628,124400,692981040,6270,6270,6280,6270,301
20230628,124300,691093760,6280,6280,6280,6280,0
20230628,124200,691093760,6280,6280,6280,6280,2
20230628,124100,691081200,6280,6280,6280,6280,0
20230628,124000,691081200,6280,6280,6280,6280,50
20230628,123900,690767200,6280,6280,6280,6280,23
20230628,123800,690622760,6280,6280,6280,6280,12
20230628,123700,690547400,6280,6280,6280,6280,0
20230628,123600,690547400,6280,6280,6280,6280,10
20230628,123500,690484600,6290,6290,6290,6280,142
20230628,123400,689591520,6290,6290,6290,6290,20
20230628,123300,689465720,6280,6280,6280,6280,0
20230628,123200,689465720,6280,6280,6280,6280,0
20230628,123100,689465720,6280,6280,6280,6280,56
20230628,123000,689114040,6280,6280,6280,6280,7
20230628,122900,689070080,6280,6280,6280,6280,52
20230628,122800,688743520,6280,6280,6280,6280,200
20230628,122700,687487520,6270,6270,6270,6270,217
20230628,122600,686126930,6270,6270,6270,6270,200
20230628,122500,684872930,6270,6270,6270,6270,322
20230628,122400,682853990,6280,6290,6290,6280,1988
20230628,122300,670369340,6290,6290,6290,6290,1
20230628,122200,670363050,6290,6290,6290,6290,0
20230628,122100,670363050,6290,6290,6290,6290,18
20230628,122000,670249830,6290,6290,6290,6290,4192
20230628,121900,643882150,6300,6300,6300,6300,0
20230628,121800,643882150,6300,6300,6300,6300,137
20230628,121700,643019050,6290,6290,6290,6290,834
20230628,121600,637773190,6300,6300,6300,6300,0
20230628,121500,637773190,6300,6310,6310,6300,160
20230628,121400,636765170,6310,6310,6310,6310,0
20230628,121300,636765170,6310,6310,6310,6310,0
20230628,121200,636765170,6310,6310,6310,6310,13
20230628,121100,636683140,6290,6290,6290,6290,387
20230628,121000,634248910,6300,6300,6300,6300,6
20230628,120900,634211110,6290,6290,6290,6290,0
20230628,120800,634211110,6290,6290,6290,6290,54
20230628,120700,633871450,6290,6290,6290,6290,1
20230628,120600,633865160,6310,6300,6310,6290,527
20230628,120500,630547980,6300,6300,6300,6300,0
20230628,120400,630547980,6300,6300,6300,6300,0
20230628,120300,630547980,6300,6310,6310,6300,11
20230628,120200,630478580,6310,6310,6310,6310,0
20230628,120100,630478580,6310,6310,6310,6310,15
20230628,120000,630383930,6300,6300,6300,6300,40
20230628,115900,630131930,6300,6310,6310,6300,27
20230628,115800,629961600,6310,6300,6310,6300,375
20230628,115700,627597350,6290,6300,6300,6290,450
20230628,115600,624766350,6300,6300,6300,6300,300
20230628,115500,622876350,6300,6300,6300,6300,26
20230628,115400,622712550,6300,6300,6300,6300,174
20230628,115300,621616350,6300,6290,6300,6290,8
20230628,115200,621565970,6280,6290,6290,6280,175
20230628,115100,620465370,6290,6290,6290,6290,41
20230628,115000,620207480,6290,6290,6290,6290,158
20230628,114900,619213660,6300,6300,6300,6300,0
20230628,114800,619213660,6300,6300,6300,6300,0
20230628,114700,619213660,6300,6300,6300,6300,30
20230628,114600,619024660,6290,6290,6290,6290,12
20230628,114500,618949180,6290,6290,6290,6290,0
20230628,114400,618949180,6290,6290,6290,6280,290
20230628,114300,617126080,6290,6290,6290,6290,148
20230628,114200,616195160,6290,6290,6290,6290,12
20230628,114100,616119680,6300,6300,6300,6300,1
20230628,114000,616113380,6300,6300,6300,6300,0
20230628,113900,616113380,6300,6300,6300,6300,137
20230628,113800,615250280,6290,6290,6290,6290,0
20230628,113700,615250280,6290,6290,6290,6290,3
20230628,113600,615231410,6280,6300,6300,6280,28
20230628,113500,615055290,6300,6300,6300,6300,1000
20230628,113400,608755290,6290,6300,6300,6290,211
20230628,113300,607426100,6290,6280,6290,6280,109
20230628,113200,606741080,6300,6300,6300,6300,0
20230628,113100,606741080,6300,6300,6300,6300,164
20230628,113000,605707880,6280,6290,6290,6280,51
20230628,112900,605387100,6280,6280,6280,6280,114
20230628,112800,604671180,6280,6280,6280,6280,1150
20230628,112700,597449180,6280,6280,6280,6280,0
20230628,112600,597449180,6280,6280,6280,6280,0
20230628,112500,597449180,6280,6290,6290,6280,750
20230628,112400,592739170,6290,6290,6290,6290,10
20230628,112300,592676270,6300,6300,6300,6300,5
20230628,112200,592644770,6300,6280,6300,6280,300
20230628,112100,590758730,6280,6280,6280,6280,0
20230628,112000,590758730,6280,6280,6280,6280,103
20230628,111900,590111890,6280,6280,6280,6280,5
20230628,111800,590080490,6280,6280,6280,6280,304
20230628,111700,588171370,6290,6290,6290,6290,6
20230628,111600,588133630,6310,6310,6310,6270,2126
20230628,111500,574781650,6280,6280,6280,6280,50
20230628,111400,574467650,6280,6290,6290,6280,1726
20230628,111300,563628320,6290,6290,6290,6290,3038
20230628,111200,544519300,6290,6290,6290,6290,1649
20230628,111100,534147090,6290,6300,6310,6290,2864
20230628,111000,516105420,6300,6300,6300,6300,0
20230628,110900,516105420,6300,6300,6300,6300,15
20230628,110800,516010920,6300,6300,6300,6300,342
20230628,110700,513856320,6300,6300,6300,6300,0
20230628,110600,513856320,6300,6300,6300,6300,0
20230628,110500,513856320,6300,6300,6300,6300,250
20230628,110400,512281320,6300,6300,6300,6300,36
20230628,110300,512054520,6300,6310,6310,6300,14
20230628,110200,511966190,6310,6310,6310,6310,79
20230628,110100,511467700,6310,6310,6310,6310,120
20230628,110000,510710500,6310,6310,6310,6310,10
20230628,105900,510647400,6310,6300,6310,6300,1520
20230628,105800,501071200,6300,6300,6300,6300,200
20230628,105700,499811200,6300,6300,6300,6300,1
20230628,105600,499804900,6300,6300,6300,6300,0
20230628,105500,499804900,6300,6310,6310,6300,214
20230628,105400,498456650,6310,6310,6310,6310,10
20230628,105300,498393550,6310,6310,6310,6310,3
20230628,105200,498374620,6310,6310,6310,6310,0
20230628,105100,498374620,6310,6300,6310,6300,23
20230628,105000,498229690,6300,6310,6310,6300,2000
20230628,104900,485629640,6310,6310,6310,6310,0
20230628,104800,485629640,6310,6310,6310,6310,1496
20230628,104700,476189880,6310,6310,6310,6310,204
20230628,104600,474902640,6320,6320,6320,6320,4
20230628,104500,474877360,6320,6320,6320,6320,811
20230628,104400,469751840,6320,6320,6320,6320,242
20230628,104300,468222400,6320,6320,6320,6320,250
20230628,104200,466642400,6320,6320,6320,6320,9
20230628,104100,466585520,6330,6330,6330,6330,45
20230628,104000,466300670,6330,6330,6330,6330,2
20230628,103900,466288010,6330,6320,6330,6320,226
20230628,103800,464857930,6320,6320,6320,6320,1004
20230628,103700,458512650,6320,6320,6320,6320,0
20230628,103600,458512650,6320,6320,6320,6320,500
20230628,103500,455352650,6320,6320,6320,6320,26
20230628,103400,455188330,6320,6320,6320,6320,612
20230628,103300,451320490,6320,6320,6330,6320,704
20230628,103200,446867890,6320,6310,6320,6310,79
20230628,103100,446368760,6320,6330,6330,6320,342
20230628,103000,444204000,6300,6300,6300,6300,80
20230628,102900,443700000,6300,6300,6300,6300,0
20230628,102800,443700000,6300,6330,6330,6300,1579
20230628,102700,433730290,6330,6330,6330,6330,50
20230628,102600,433413790,6330,6330,6330,6330,40
20230628,102500,433160590,6330,6350,6360,6330,1300
20230628,102400,424899490,6350,6340,6350,6340,1539
20230628,102300,415127320,6340,6340,6350,6340,184
20230628,102200,413960750,6340,6340,6340,6340,30
20230628,102100,413770550,6340,6340,6340,6340,169
20230628,102000,412699090,6350,6350,6350,6350,0
20230628,101900,412699090,6350,6350,6350,6350,1
20230628,101800,412692740,6340,6340,6340,6340,100
20230628,101700,412058740,6340,6340,6340,6340,297
20230628,101600,410175760,6330,6330,6330,6330,323
20230628,101500,408131170,6320,6320,6320,6320,1
20230628,101400,408124850,6310,6310,6310,6310,0
20230628,101300,408124850,6310,6320,6320,6310,211
20230628,101200,406791340,6320,6320,6320,6320,1038
20230628,101100,400231180,6320,6310,6320,6310,959
20230628,101000,394171340,6310,6310,6310,6310,1596
20230628,100900,384100580,6310,6290,6310,6290,2266
20230628,100800,369814180,6290,6310,6310,6290,2402
20230628,100700,354696760,6300,6300,6300,6300,665
20230628,100600,350507260,6300,6300,6300,6300,451
20230628,100500,347665960,6300,6320,6320,6300,325
20230628,100400,345612360,6320,6330,6330,6320,12
20230628,100300,345536510,6330,6300,6330,6300,35
20230628,100200,345315950,6300,6320,6320,6300,2130
20230628,100100,331893610,6320,6320,6320,6320,211
20230628,100000,330560090,6290,6320,6320,6290,159
20230628,095900,329559840,6320,6320,6330,6320,379
20230628,095800,327164550,6310,6310,6310,6300,1992
20230628,095700,314610950,6310,6310,6310,6310,0
20230628,095600,314610950,6310,6310,6310,6310,385
20230628,095500,312181600,6310,6310,6310,6310,0
20230628,095400,312181600,6310,6300,6310,6290,1237
20230628,095300,304384750,6290,6300,6300,6290,1050
20230628,095200,297770250,6300,6310,6310,6300,750
20230628,095100,293044750,6310,6310,6310,6310,50
20230628,095000,292729250,6310,6310,6310,6310,315
20230628,094900,290741600,6310,6300,6310,6300,460
20230628,094800,287841000,6300,6310,6310,6300,194
20230628,094700,286618260,6310,6310,6310,6310,112
20230628,094600,285911540,6310,6310,6310,6310,3
20230628,094500,285892610,6300,6300,6300,6300,660
20230628,094400,281734610,6300,6300,6300,6290,786
20230628,094300,276782820,6300,6300,6310,6300,662
20230628,094200,272611030,6310,6300,6310,6300,643
20230628,094100,268554290,6300,6310,6310,6300,63
20230628,094000,268157260,6310,6310,6310,6310,86
20230628,093900,267614600,6310,6310,6310,6310,35
20230628,093800,267393750,6310,6320,6320,6310,101
20230628,093700,266756430,6310,6310,6310,6310,496
20230628,093600,263626670,6310,6310,6310,6310,579
20230628,093500,259973180,6320,6320,6320,6310,679
20230628,093400,255688660,6320,6330,6330,6320,272
20230628,093300,253969610,6330,6330,6330,6330,5
20230628,093200,253937960,6330,6340,6340,6320,311
20230628,093100,251972330,6350,6350,6350,6350,1
20230628,093000,251965980,6310,6320,6350,6310,326
20230628,092900,249907590,6350,6350,6350,6350,0
20230628,092800,249907590,6350,6350,6350,6330,91
20230628,092700,249330540,6350,6350,6350,6350,25
20230628,092600,249171790,6350,6350,6350,6350,1
20230628,092500,249165440,6310,6310,6350,6310,60
20230628,092400,248786800,6310,6320,6320,6310,327
20230628,092300,246722310,6310,6360,6360,6310,806
20230628,092200,241619880,6360,6350,6360,6350,52
20230628,092100,241289610,6350,6350,6350,6350,51
20230628,092000,240965760,6340,6330,6340,6330,515
20230628,091900,237702310,6340,6340,6340,6340,1029
20230628,091800,231178450,6340,6340,6340,6340,41
20230628,091700,230918510,6340,6340,6340,6340,263
20230628,091600,229251090,6340,6300,6340,6300,344
20230628,091500,227083850,6300,6310,6340,6300,3575
20230628,091400,204540350,6310,6310,6320,6310,1303
20230628,091300,196313370,6310,6320,6320,6310,202
20230628,091200,195038250,6310,6330,6330,6310,429
20230628,091100,192324490,6330,6340,6340,6330,317
20230628,091000,190315730,6340,6340,6340,6310,968
20230628,090900,184200270,6340,6340,6340,6340,983
20230628,090800,177968050,6350,6350,6350,6340,70
20230628,090700,177524110,6340,6330,6340,6320,451
20230628,090600,174671270,6320,6310,6340,6310,2289
20230628,090500,160181730,6310,6320,6320,6310,219
20230628,090400,158798430,6320,6330,6330,6310,1402
20230628,090300,149948560,6330,6360,6360,6330,667
20230628,090200,145716600,6390,6380,6390,6370,359
20230628,090100,143428130,6380,6370,6380,6360,5885
20230628,090000,105953560,6370,6300,6370,6300,16797