KissMeData/006140/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184400,4155969560,7320,7320,7320,7320,8473
20230628,184300,4155969560,7320,7320,7320,7320,0
20230628,184200,4155969560,7320,7320,7320,7320,0
20230628,184100,4155969560,7320,7320,7320,7320,0
20230628,184000,4155969560,7320,7320,7320,7320,0
20230628,183900,4155969560,7320,7320,7320,7320,0
20230628,183800,4155969560,7320,7320,7320,7320,0
20230628,183700,4155969560,7320,7320,7320,7320,0
20230628,183600,4155969560,7320,7320,7320,7320,0
20230628,183500,4155969560,7320,7320,7320,7320,0
20230628,183400,4155969560,7320,7320,7320,7320,0
20230628,183300,4155969560,7320,7320,7320,7320,0
20230628,183200,4155969560,7320,7320,7320,7320,0
20230628,183100,4155969560,7320,7320,7320,7320,0
20230628,183000,4155969560,7320,7320,7320,7320,0
20230628,182900,4155969560,7320,7320,7320,7320,0
20230628,182800,4155969560,7320,7320,7320,7320,0
20230628,182700,4155969560,7320,7320,7320,7320,0
20230628,182600,4155969560,7320,7320,7320,7320,0
20230628,182500,4155969560,7320,7320,7320,7320,0
20230628,182400,4155969560,7320,7320,7320,7320,0
20230628,182300,4155969560,7320,7320,7320,7320,0
20230628,182200,4155969560,7320,7320,7320,7320,0
20230628,182100,4155969560,7320,7320,7320,7320,0
20230628,182000,4155969560,7320,7320,7320,7320,0
20230628,181900,4155969560,7320,7320,7320,7320,0
20230628,181800,4155969560,7320,7320,7320,7320,0
20230628,181700,4155969560,7320,7320,7320,7320,0
20230628,181600,4155969560,7320,7320,7320,7320,0
20230628,181500,4155969560,7320,7320,7320,7320,0
20230628,181400,4155969560,7320,7320,7320,7320,8473
20230628,181300,4155969560,7320,7320,7320,7320,0
20230628,181200,4155969560,7320,7320,7320,7320,0
20230628,181100,4155969560,7320,7320,7320,7320,0
20230628,181000,4155969560,7320,7320,7320,7320,0
20230628,180900,4155969560,7320,7320,7320,7320,0
20230628,180800,4155969560,7320,7320,7320,7320,0
20230628,180700,4155969560,7320,7320,7320,7320,0
20230628,180600,4155969560,7320,7320,7320,7320,0
20230628,180500,4155969560,7320,7320,7320,7320,0
20230628,180400,4155969560,7320,7320,7320,7320,0
20230628,180300,4155969560,7320,7320,7320,7320,0
20230628,180200,4155969560,7320,7320,7320,7320,0
20230628,180100,4155969560,7320,7320,7320,7320,0
20230628,180000,4155969560,7320,7320,7320,7320,0
20230628,175900,4155969560,7320,7320,7320,7320,0
20230628,175800,4155969560,7320,7320,7320,7320,0
20230628,175700,4155969560,7320,7320,7320,7320,0
20230628,175600,4155969560,7320,7320,7320,7320,0
20230628,175500,4155969560,7320,7320,7320,7320,0
20230628,175400,4155969560,7320,7320,7320,7320,0
20230628,175300,4155969560,7320,7320,7320,7320,0
20230628,175200,4155969560,7320,7320,7320,7320,0
20230628,175100,4155969560,7320,7320,7320,7320,0
20230628,175000,4155969560,7320,7320,7320,7320,0
20230628,174900,4155969560,7320,7320,7320,7320,0
20230628,174800,4155969560,7320,7320,7320,7320,0
20230628,174700,4155969560,7320,7320,7320,7320,0
20230628,174600,4155969560,7320,7320,7320,7320,0
20230628,174500,4155969560,7320,7320,7320,7320,0
20230628,174400,4155969560,7320,7320,7320,7320,8473
20230628,174300,4155969560,7320,7320,7320,7320,0
20230628,174200,4155969560,7320,7320,7320,7320,0
20230628,174100,4155969560,7320,7320,7320,7320,0
20230628,174000,4155969560,7320,7320,7320,7320,0
20230628,173900,4155969560,7320,7320,7320,7320,0
20230628,173800,4155969560,7320,7320,7320,7320,0
20230628,173700,4155969560,7320,7320,7320,7320,0
20230628,173600,4155969560,7320,7320,7320,7320,0
20230628,173500,4155969560,7320,7320,7320,7320,0
20230628,173400,4155969560,7320,7320,7320,7320,0
20230628,173300,4155969560,7320,7320,7320,7320,0
20230628,173200,4155969560,7320,7320,7320,7320,0
20230628,173100,4155969560,7320,7320,7320,7320,0
20230628,173000,4155969560,7320,7320,7320,7320,0
20230628,172900,4155969560,7320,7320,7320,7320,0
20230628,172800,4155969560,7320,7320,7320,7320,0
20230628,172700,4155969560,7320,7320,7320,7320,0
20230628,172600,4155969560,7320,7320,7320,7320,0
20230628,172500,4155969560,7320,7320,7320,7320,0
20230628,172400,4155969560,7320,7320,7320,7320,0
20230628,172300,4155969560,7320,7320,7320,7320,0
20230628,172200,4155969560,7320,7320,7320,7320,0
20230628,172100,4155969560,7320,7320,7320,7320,0
20230628,172000,4155969560,7320,7320,7320,7320,0
20230628,171900,4155969560,7320,7320,7320,7320,0
20230628,171800,4155969560,7320,7320,7320,7320,0
20230628,171700,4155969560,7320,7320,7320,7320,0
20230628,171600,4155969560,7320,7320,7320,7320,0
20230628,171500,4155969560,7320,7320,7320,7320,0
20230628,171400,4155969560,7320,7320,7320,7320,8473
20230628,171300,4155969560,7320,7320,7320,7320,0
20230628,171200,4155969560,7320,7320,7320,7320,0
20230628,171100,4155969560,7320,7320,7320,7320,0
20230628,171000,4155969560,7320,7320,7320,7320,0
20230628,170900,4155969560,7320,7320,7320,7320,0
20230628,170800,4155969560,7320,7320,7320,7320,0
20230628,170700,4155969560,7320,7320,7320,7320,0
20230628,170600,4155969560,7320,7320,7320,7320,0
20230628,170500,4155969560,7320,7320,7320,7320,0
20230628,170400,4155969560,7320,7320,7320,7320,0
20230628,170300,4155969560,7320,7320,7320,7320,0
20230628,170200,4155969560,7320,7320,7320,7320,0
20230628,170100,4155969560,7320,7320,7320,7320,0
20230628,170000,4155969560,7320,7320,7320,7320,0
20230628,165900,4155969560,7320,7320,7320,7320,0
20230628,165800,4155969560,7320,7320,7320,7320,0
20230628,165700,4155969560,7320,7320,7320,7320,0
20230628,165600,4155969560,7320,7320,7320,7320,0
20230628,165500,4155969560,7320,7320,7320,7320,0
20230628,165400,4155969560,7320,7320,7320,7320,0
20230628,165300,4155969560,7320,7320,7320,7320,0
20230628,165200,4155969560,7320,7320,7320,7320,0
20230628,165100,4155969560,7320,7320,7320,7320,0
20230628,165000,4155969560,7320,7320,7320,7320,0
20230628,164900,4155969560,7320,7320,7320,7320,0
20230628,164800,4155969560,7320,7320,7320,7320,0
20230628,164700,4155969560,7320,7320,7320,7320,0
20230628,164600,4155969560,7320,7320,7320,7320,0
20230628,164500,4155969560,7320,7320,7320,7320,0
20230628,164400,4155969560,7320,7320,7320,7320,8473
20230628,164300,4155969560,7320,7320,7320,7320,0
20230628,164200,4155969560,7320,7320,7320,7320,0
20230628,164100,4155969560,7320,7320,7320,7320,0
20230628,164000,4155969560,7320,7320,7320,7320,0
20230628,163900,4155969560,7320,7320,7320,7320,0
20230628,163800,4155969560,7320,7320,7320,7320,0
20230628,163700,4155969560,7320,7320,7320,7320,0
20230628,163600,4155969560,7320,7320,7320,7320,0
20230628,163500,4155969560,7320,7320,7320,7320,0
20230628,163400,4155969560,7320,7320,7320,7320,0
20230628,163300,4155969560,7320,7320,7320,7320,0
20230628,163200,4155969560,7320,7320,7320,7320,0
20230628,163100,4155969560,7320,7320,7320,7320,0
20230628,163000,4155969560,7320,7320,7320,7320,0
20230628,162900,4155969560,7320,7320,7320,7320,0
20230628,162800,4155969560,7320,7320,7320,7320,0
20230628,162700,4155969560,7320,7320,7320,7320,0
20230628,162600,4155969560,7320,7320,7320,7320,0
20230628,162500,4155969560,7320,7320,7320,7320,0
20230628,162400,4155969560,7320,7320,7320,7320,0
20230628,162300,4155969560,7320,7320,7320,7320,0
20230628,162200,4155969560,7320,7320,7320,7320,0
20230628,162100,4155969560,7320,7320,7320,7320,0
20230628,162000,4155969560,7320,7320,7320,7320,0
20230628,161900,4155969560,7320,7320,7320,7320,0
20230628,161800,4155969560,7320,7320,7320,7320,0
20230628,161700,4155969560,7320,7320,7320,7320,0
20230628,161600,4155969560,7320,7320,7320,7320,0
20230628,161500,4155969560,7320,7320,7320,7320,0
20230628,161400,4155969560,7320,7320,7320,7320,8473
20230628,161300,4155969560,7320,7320,7320,7320,0
20230628,161200,4155969560,7320,7320,7320,7320,0
20230628,161100,4155969560,7320,7320,7320,7320,0
20230628,161000,4155969560,7320,7320,7320,7320,0
20230628,160900,4155969560,7320,7320,7320,7320,0
20230628,160800,4155969560,7320,7320,7320,7320,0
20230628,160700,4155969560,7320,7320,7320,7320,0
20230628,160600,4155969560,7320,7320,7320,7320,0
20230628,160500,4155969560,7320,7320,7320,7320,0
20230628,160400,4155969560,7320,7320,7320,7320,0
20230628,160300,4155969560,7320,7320,7320,7320,0
20230628,160200,4155969560,7320,7320,7320,7320,0
20230628,160100,4155969560,7320,7320,7320,7320,0
20230628,160000,4155969560,7320,7320,7320,7320,0
20230628,155900,4155969560,7320,7320,7320,7320,0
20230628,155800,4155969560,7320,7320,7320,7320,0
20230628,155700,4155969560,7320,7320,7320,7320,0
20230628,155600,4155969560,7320,7320,7320,7320,0
20230628,155500,4155969560,7320,7320,7320,7320,0
20230628,155400,4155969560,7320,7320,7320,7320,0
20230628,155300,4155969560,7320,7320,7320,7320,0
20230628,155200,4155969560,7320,7320,7320,7320,0
20230628,155100,4155969560,7320,7320,7320,7320,0
20230628,155000,4155969560,7320,7320,7320,7320,0
20230628,154900,4155969560,7320,7320,7320,7320,0
20230628,154800,4155969560,7320,7320,7320,7320,0
20230628,154700,4155969560,7320,7320,7320,7320,0
20230628,154600,4155969560,7320,7320,7320,7320,0
20230628,154500,4155969560,7320,7320,7320,7320,0
20230628,154400,4155969560,7320,7320,7320,7320,8473
20230628,154300,4155969560,7320,7320,7320,7320,0
20230628,154200,4155969560,7320,7320,7320,7320,0
20230628,154100,4155969560,7320,7320,7320,7320,0
20230628,154000,4155969560,7320,7320,7320,7320,0
20230628,153900,4155969560,7320,7320,7320,7320,0
20230628,153800,4155969560,7320,7320,7320,7320,0
20230628,153700,4155969560,7320,7320,7320,7320,0
20230628,153600,4155969560,7320,7320,7320,7320,0
20230628,153500,4155969560,7320,7320,7320,7320,0
20230628,153400,4155969560,7320,7320,7320,7320,0
20230628,153300,4155969560,7320,7320,7320,7320,0
20230628,153200,4155969560,7320,7320,7320,7320,0
20230628,153100,4155969560,7320,7320,7320,7320,0
20230628,153000,4155969560,7320,7320,7320,7320,8473
20230628,152900,4093947200,7280,7280,7280,7280,0
20230628,152800,4093947200,7280,7280,7280,7280,0
20230628,152700,4093947200,7280,7280,7280,7280,0
20230628,152600,4093947200,7280,7280,7280,7280,0
20230628,152500,4093947200,7280,7280,7280,7280,0
20230628,152400,4093947200,7280,7280,7280,7280,0
20230628,152300,4093947200,7280,7280,7280,7280,0
20230628,152200,4093947200,7280,7280,7280,7280,0
20230628,152100,4093947200,7280,7280,7280,7280,0
20230628,152000,4093947200,7280,7280,7280,7280,0
20230628,151900,4093947200,7280,7290,7300,7280,1562
20230628,151800,4082558220,7280,7270,7290,7250,1934
20230628,151700,4068500770,7260,7280,7290,7260,2367
20230628,151600,4051275810,7300,7290,7320,7270,2471
20230628,151500,4033273590,7290,7330,7330,7290,3881
20230628,151400,4004896260,7330,7330,7330,7320,449
20230628,151300,4001606240,7330,7320,7330,7320,1129
20230628,151200,3993331860,7330,7320,7330,7320,912
20230628,151100,3986653500,7320,7320,7330,7300,3566
20230628,151000,3960574370,7320,7340,7340,7310,7034
20230628,150900,3909037460,7330,7340,7350,7330,4906
20230628,150800,3873033440,7340,7330,7340,7320,1888
20230628,150700,3859196050,7330,7330,7330,7310,4502
20230628,150600,3826226730,7330,7320,7330,7310,3796
20230628,150500,3798437870,7320,7320,7320,7310,341
20230628,150400,3795943570,7320,7290,7320,7290,5461
20230628,150300,3755982390,7290,7310,7310,7290,605
20230628,150200,3751566810,7310,7310,7310,7300,536
20230628,150100,3747653040,7310,7300,7310,7290,678
20230628,150000,3742706200,7290,7300,7310,7290,2084
20230628,145900,3727491090,7310,7310,7310,7300,2493
20230628,145800,3709281530,7310,7300,7310,7290,2953
20230628,145700,3687712170,7290,7300,7300,7290,239
20230628,145600,3685967510,7290,7290,7290,7290,365
20230628,145500,3683306660,7290,7290,7300,7280,1509
20230628,145400,3672305210,7280,7300,7300,7280,1446
20230628,145300,3661766090,7300,7300,7320,7290,1969
20230628,145200,3647384090,7300,7300,7310,7300,772
20230628,145100,3641747460,7300,7290,7310,7280,808
20230628,145000,3635852480,7300,7310,7310,7270,4782
20230628,144900,3600946160,7310,7280,7310,7270,3688
20230628,144800,3574052730,7290,7290,7290,7280,1130
20230628,144700,3565823450,7280,7260,7310,7240,2523
20230628,144600,3547463970,7250,7240,7260,7220,3343
20230628,144500,3523237230,7240,7220,7240,7210,991
20230628,144400,3516087710,7200,7230,7240,7200,2661
20230628,144300,3496871370,7250,7240,7250,7230,2066
20230628,144200,3481920910,7240,7240,7240,7240,719
20230628,144100,3476715350,7240,7240,7250,7240,687
20230628,144000,3471741320,7250,7240,7250,7240,112
20230628,143900,3470929440,7250,7240,7250,7230,375
20230628,143800,3468215090,7240,7240,7250,7220,532
20230628,143700,3464363180,7240,7220,7240,7210,1727
20230628,143600,3451867800,7220,7220,7230,7210,192
20230628,143500,3450481550,7220,7230,7230,7220,44
20230628,143400,3450163710,7230,7240,7250,7230,564
20230628,143300,3446082150,7230,7200,7240,7200,3300
20230628,143200,3422254920,7200,7230,7230,7200,4635
20230628,143100,3388814350,7240,7240,7240,7240,628
20230628,143000,3384267630,7250,7240,7250,7240,782
20230628,142900,3378605270,7240,7240,7250,7240,2102
20230628,142800,3363386770,7240,7240,7250,7230,1224
20230628,142700,3354524960,7250,7260,7260,7240,332
20230628,142600,3352121070,7260,7250,7260,7240,133
20230628,142500,3351157430,7260,7260,7260,7260,0
20230628,142400,3351157430,7260,7260,7260,7250,38
20230628,142300,3350881570,7250,7240,7260,7240,227
20230628,142200,3349237620,7240,7250,7260,7240,883
20230628,142100,3342843790,7250,7240,7270,7230,164
20230628,142000,3341656260,7240,7250,7260,7240,253
20230628,141900,3339820770,7250,7250,7270,7240,167
20230628,141800,3338609150,7250,7230,7270,7220,2273
20230628,141700,3322178930,7230,7240,7270,7210,2722
20230628,141600,3302497090,7270,7310,7310,7220,14185
20230628,141500,3199489410,7320,7310,7320,7310,3088
20230628,141400,3176896650,7320,7310,7320,7300,1149
20230628,141300,3168497570,7300,7310,7320,7290,3653
20230628,141200,3141828870,7320,7300,7330,7300,12857
20230628,141100,3047760090,7300,7300,7310,7290,1416
20230628,141000,3037427730,7300,7290,7310,7280,1325
20230628,140900,3027757010,7280,7290,7300,7280,268
20230628,140800,3025803010,7290,7280,7300,7280,402
20230628,140700,3022872370,7280,7290,7290,7280,274
20230628,140600,3020876630,7290,7290,7300,7280,85
20230628,140500,3020257390,7270,7270,7310,7270,1322
20230628,140400,3010617190,7290,7280,7290,7280,60
20230628,140300,3010180230,7290,7270,7310,7270,834
20230628,140200,3004095010,7270,7290,7290,7270,349
20230628,140100,3001553790,7290,7260,7290,7260,252
20230628,140000,2999720250,7260,7270,7270,7250,2363
20230628,135900,2982566940,7280,7280,7290,7280,74
20230628,135800,2982028130,7280,7280,7290,7280,500
20230628,135700,2978388050,7280,7280,7280,7270,309
20230628,135600,2976141600,7290,7290,7290,7280,504
20230628,135500,2972472260,7290,7300,7300,7290,852
20230628,135400,2966254720,7290,7310,7310,7290,3048
20230628,135300,2943999330,7310,7290,7310,7290,1075
20230628,135200,2936156720,7290,7280,7290,7280,25
20230628,135100,2935974620,7280,7270,7300,7270,467
20230628,135000,2932577520,7270,7280,7280,7270,137
20230628,134900,2931580260,7280,7290,7290,7280,243
20230628,134800,2929810020,7280,7290,7290,7280,370
20230628,134700,2927115030,7290,7280,7290,7280,15
20230628,134600,2927005780,7280,7310,7310,7280,750
20230628,134500,2921535510,7310,7280,7310,7270,1168
20230628,134400,2913022150,7260,7260,7310,7260,1008
20230628,134300,2905675210,7260,7280,7290,7260,1482
20230628,134200,2894903880,7280,7280,7290,7280,192
20230628,134100,2893504980,7290,7280,7290,7280,305
20230628,134000,2891284540,7290,7280,7290,7280,173
20230628,133900,2890024640,7290,7300,7300,7290,583
20230628,133800,2885773010,7310,7320,7320,7300,1491
20230628,133700,2874873790,7320,7280,7320,7260,8787
20230628,133600,2810722530,7270,7260,7280,7250,798
20230628,133500,2804930170,7260,7260,7260,7260,80
20230628,133400,2804349370,7260,7260,7260,7260,184
20230628,133300,2803013530,7260,7270,7300,7260,1330
20230628,133200,2793333390,7270,7270,7270,7250,94
20230628,133100,2792650780,7260,7270,7280,7260,1267
20230628,133000,2783435590,7270,7260,7270,7250,1309
20230628,132900,2773929870,7240,7240,7240,7240,458
20230628,132800,2770613950,7240,7280,7280,7230,2720
20230628,132700,2750904310,7260,7270,7270,7260,1122
20230628,132600,2742750430,7270,7280,7280,7270,500
20230628,132500,2739114730,7280,7280,7290,7280,1378
20230628,132400,2729073750,7290,7290,7290,7280,414
20230628,132300,2726056810,7290,7290,7300,7290,1346
20230628,132200,2716238850,7290,7280,7300,7280,1544
20230628,132100,2704989220,7290,7260,7290,7250,834
20230628,132000,2698930270,7260,7240,7260,7240,857
20230628,131900,2692715340,7250,7240,7250,7240,33
20230628,131800,2692476320,7250,7250,7260,7230,123
20230628,131700,2691586540,7250,7250,7260,7230,451
20230628,131600,2688325100,7240,7260,7260,7240,733
20230628,131500,2683015220,7260,7240,7260,7240,437
20230628,131400,2679843030,7260,7260,7260,7260,163
20230628,131300,2678659650,7260,7260,7260,7260,116
20230628,131200,2677817490,7270,7260,7270,7250,768
20230628,131100,2672238950,7260,7260,7270,7260,62
20230628,131000,2671788770,7260,7260,7270,7260,193
20230628,130900,2670387560,7260,7230,7260,7230,224
20230628,130800,2668763730,7230,7240,7250,7230,846
20230628,130700,2662643220,7240,7250,7250,7240,189
20230628,130600,2661273560,7250,7260,7260,7250,258
20230628,130500,2659402800,7260,7270,7280,7260,60
20230628,130400,2658966700,7280,7270,7290,7270,90
20230628,130300,2658311800,7290,7260,7290,7260,595
20230628,130200,2653992060,7260,7230,7270,7230,1330
20230628,130100,2644323790,7230,7240,7270,7220,88
20230628,130000,2643687270,7240,7220,7270,7220,223
20230628,125900,2642072320,7220,7230,7230,7220,639
20230628,125800,2637453830,7260,7260,7270,7230,587
20230628,125700,2633197200,7270,7270,7290,7240,336
20230628,125600,2630757280,7270,7280,7290,7260,2575
20230628,125500,2612044030,7280,7290,7290,7280,582
20230628,125400,2607805610,7290,7280,7290,7270,319
20230628,125300,2605481790,7280,7280,7300,7280,172
20230628,125200,2604229500,7280,7290,7310,7280,2169
20230628,125100,2588386600,7290,7280,7300,7280,433
20230628,125000,2585229770,7290,7300,7310,7290,3327
20230628,124900,2560927000,7300,7290,7310,7290,2804
20230628,124800,2540459250,7290,7300,7300,7290,1315
20230628,124700,2530866680,7300,7270,7300,7270,4146
20230628,124600,2500658470,7270,7270,7270,7260,334
20230628,124500,2498230410,7280,7280,7290,7280,405
20230628,124400,2495281990,7280,7270,7280,7270,647
20230628,124300,2490572110,7280,7280,7290,7270,1288
20230628,124200,2481190570,7280,7270,7280,7270,517
20230628,124100,2477431890,7280,7250,7290,7230,3740
20230628,124000,2450234400,7240,7260,7270,7240,1888
20230628,123900,2436516810,7250,7210,7250,7210,3026
20230628,123800,2414589570,7210,7220,7220,7200,166
20230628,123700,2413393670,7230,7190,7230,7190,1015
20230628,123600,2406095350,7190,7190,7200,7180,220
20230628,123500,2404514580,7180,7200,7210,7180,915
20230628,123400,2397929970,7200,7200,7200,7200,246
20230628,123300,2396158770,7180,7230,7230,7180,5621
20230628,123200,2355650810,7230,7230,7230,7230,235
20230628,123100,2353951760,7240,7240,7240,7240,33
20230628,123000,2353712840,7240,7240,7250,7240,178
20230628,122900,2352423930,7240,7250,7250,7240,81
20230628,122800,2351836690,7260,7250,7260,7250,285
20230628,122700,2349770130,7260,7260,7260,7240,157
20230628,122600,2348630610,7260,7250,7270,7250,529
20230628,122500,2344789820,7250,7250,7250,7220,723
20230628,122400,2339554590,7250,7260,7270,7250,509
20230628,122300,2335859710,7260,7240,7260,7240,940
20230628,122200,2329036320,7250,7240,7260,7240,814
20230628,122100,2323138220,7240,7230,7240,7230,717
20230628,122000,2317951700,7230,7230,7230,7230,56
20230628,121900,2317546820,7230,7210,7230,7200,1302
20230628,121800,2308167100,7230,7220,7230,7220,399
20230628,121700,2305282780,7200,7180,7220,7180,381
20230628,121600,2302540720,7200,7210,7210,7180,199
20230628,121500,2301109790,7210,7200,7220,7190,491
20230628,121400,2297571790,7190,7220,7220,7190,930
20230628,121300,2290867190,7220,7220,7220,7220,15
20230628,121200,2290758890,7210,7230,7230,7210,237
20230628,121100,2289047580,7230,7220,7230,7220,1008
20230628,121000,2281768590,7220,7220,7220,7220,10
20230628,120900,2281696390,7220,7220,7220,7210,243
20230628,120800,2279941980,7220,7210,7220,7210,94
20230628,120700,2279263470,7210,7210,7210,7210,14
20230628,120600,2279162530,7210,7220,7220,7210,35
20230628,120500,2278909890,7220,7220,7220,7210,244
20230628,120400,2277148800,7220,7180,7220,7180,1527
20230628,120300,2266160000,7170,7170,7170,7170,100
20230628,120200,2265443000,7170,7170,7170,7170,1
20230628,120100,2265435830,7180,7180,7180,7150,822
20230628,120000,2259545790,7170,7160,7170,7150,2661
20230628,115900,2240493060,7160,7180,7180,7160,315
20230628,115800,2238234270,7180,7180,7190,7180,314
20230628,115700,2235979550,7180,7190,7190,7180,177
20230628,115600,2234707570,7200,7200,7200,7200,393
20230628,115500,2231877970,7220,7220,7220,7220,0
20230628,115400,2231877970,7220,7220,7220,7220,112
20230628,115300,2231069330,7220,7220,7220,7220,122
20230628,115200,2230188490,7210,7190,7210,7190,876
20230628,115100,2223876470,7180,7180,7180,7180,9
20230628,115000,2223811850,7190,7190,7190,7190,2
20230628,114900,2223797470,7170,7170,7170,7170,911
20230628,114800,2217265600,7170,7170,7170,7170,3
20230628,114700,2217244090,7190,7200,7210,7170,95
20230628,114600,2216562060,7180,7190,7190,7180,3
20230628,114500,2216540510,7170,7170,7190,7170,147
20230628,114400,2215486440,7170,7210,7210,7170,3795
20230628,114300,2188266010,7200,7200,7200,7200,20
20230628,114200,2188122010,7200,7190,7200,7190,479
20230628,114100,2184674040,7190,7190,7200,7190,434
20230628,114000,2181553080,7210,7200,7210,7200,51
20230628,113900,2181185870,7210,7210,7210,7210,11
20230628,113800,2181106560,7210,7220,7220,7210,15
20230628,113700,2180998270,7220,7230,7230,7220,29
20230628,113600,2180788770,7230,7230,7230,7230,176
20230628,113500,2179516290,7240,7220,7240,7220,382
20230628,113400,2176754440,7220,7220,7230,7220,278
20230628,113300,2174747230,7210,7200,7210,7200,328
20230628,113200,2172384030,7200,7200,7200,7200,35
20230628,113100,2172132030,7200,7200,7200,7200,170
20230628,113000,2170908030,7210,7210,7210,7190,19
20230628,112900,2170771140,7230,7200,7230,7200,52
20230628,112800,2170395300,7230,7230,7230,7180,434
20230628,112700,2167273020,7220,7230,7240,7220,91
20230628,112600,2166614660,7230,7210,7230,7210,758
20230628,112500,2161139730,7220,7220,7220,7220,178
20230628,112400,2159854570,7230,7230,7230,7220,724
20230628,112300,2154621380,7230,7200,7230,7200,602
20230628,112200,2150281130,7210,7210,7210,7210,8
20230628,112100,2150223450,7200,7190,7200,7170,13
20230628,112000,2150130080,7210,7200,7210,7160,2470
20230628,111900,2132392830,7200,7210,7210,7200,11
20230628,111800,2132313620,7210,7210,7210,7200,169
20230628,111700,2131095330,7210,7210,7240,7210,213
20230628,111600,2129557040,7200,7200,7200,7200,101
20230628,111500,2128829840,7210,7180,7210,7180,64
20230628,111400,2128369080,7180,7190,7200,7180,714
20230628,111300,2123231720,7180,7180,7180,7180,0
20230628,111200,2123231720,7180,7180,7180,7180,3
20230628,111100,2123210180,7180,7180,7180,7170,916
20230628,111000,2116635080,7180,7180,7180,7180,213
20230628,110900,2115105740,7210,7190,7210,7160,1414
20230628,110800,2104962700,7210,7200,7210,7200,23
20230628,110700,2104796910,7220,7200,7220,7200,545
20230628,110600,2100872690,7200,7210,7220,7200,1138
20230628,110500,2092667120,7210,7230,7230,7210,705
20230628,110400,2087582850,7210,7220,7240,7200,384
20230628,110300,2084810050,7230,7190,7230,7190,1195
20230628,110200,2076217280,7190,7240,7240,7180,1808
20230628,110100,2063214830,7240,7200,7240,7190,852
20230628,110000,2057085170,7240,7220,7240,7220,1632
20230628,105900,2045269970,7250,7260,7260,7220,1765
20230628,105800,2032488060,7260,7260,7300,7240,6508
20230628,105700,1985061190,7260,7280,7280,7260,1080
20230628,105600,1977208490,7290,7270,7290,7270,5345
20230628,105500,1938321550,7270,7190,7270,7190,3519
20230628,105400,1912800400,7210,7210,7220,7210,2101
20230628,105300,1897634010,7210,7180,7220,7180,511
20230628,105200,1893955480,7180,7200,7200,7180,1659
20230628,105100,1882036220,7200,7220,7220,7200,217
20230628,105000,1880471820,7220,7200,7220,7200,1947
20230628,104900,1866451410,7210,7210,7220,7210,231
20230628,104800,1864785850,7210,7220,7220,7210,71
20230628,104700,1864273500,7220,7210,7220,7210,17
20230628,104600,1864150770,7210,7210,7210,7200,84
20230628,104500,1863545810,7210,7210,7210,7180,603
20230628,104400,1859208270,7210,7220,7230,7190,608
20230628,104300,1854827980,7210,7240,7240,7210,513
20230628,104200,1851124860,7240,7220,7260,7220,1966
20230628,104100,1836907460,7220,7210,7220,7210,83
20230628,104000,1836308300,7210,7200,7220,7200,371
20230628,103900,1833633760,7210,7180,7210,7180,375
20230628,103800,1830939030,7160,7170,7170,7160,32
20230628,103700,1830709610,7170,7160,7190,7140,1051
20230628,103600,1823201030,7160,7150,7160,7150,172
20230628,103500,1821971010,7150,7150,7170,7150,319
20230628,103400,1819690120,7190,7160,7190,7130,1117
20230628,103300,1811709320,7160,7170,7180,7160,260
20230628,103200,1809846410,7160,7150,7190,7150,516
20230628,103100,1806151730,7150,7180,7220,7150,1111
20230628,103000,1798162430,7160,7140,7200,7140,1175
20230628,102900,1789770100,7140,7160,7160,7140,1452
20230628,102800,1779387990,7170,7160,7170,7150,2627
20230628,102700,1760583700,7160,7210,7210,7160,1129
20230628,102600,1752482040,7210,7250,7250,7200,4489
20230628,102500,1719955170,7250,7200,7250,7200,7042
20230628,102400,1669049090,7210,7120,7210,7120,4154
20230628,102300,1639324370,7130,7150,7150,7120,2624
20230628,102200,1620610040,7140,7160,7180,7130,6878
20230628,102100,1571478870,7160,7210,7210,7160,3217
20230628,102000,1548379310,7210,7200,7220,7190,547
20230628,101900,1544437060,7200,7210,7230,7170,1742
20230628,101800,1531909460,7210,7220,7250,7210,2570
20230628,101700,1513339520,7220,7180,7250,7180,2597
20230628,101600,1494580050,7200,7270,7280,7170,2555
20230628,101500,1476122620,7270,7160,7270,7160,8401
20230628,101400,1415510280,7160,7170,7180,7160,367
20230628,101300,1412879160,7170,7200,7200,7160,2010
20230628,101200,1398458140,7200,7170,7200,7170,252
20230628,101100,1396646200,7190,7210,7210,7170,3216
20230628,101000,1373539780,7210,7230,7230,7150,4549
20230628,100900,1340822030,7230,7200,7240,7200,2326
20230628,100800,1324015030,7200,7200,7220,7190,2874
20230628,100700,1303310780,7190,7210,7220,7180,4027
20230628,100600,1274344330,7210,7220,7230,7150,3059
20230628,100500,1252291600,7220,7130,7220,7110,11861
20230628,100400,1167197820,7120,7130,7130,7120,1919
20230628,100300,1153524170,7130,7170,7170,7120,4316
20230628,100200,1122738650,7170,7160,7200,7150,11951
20230628,100100,1036950440,7150,7130,7160,7120,6805
20230628,100000,988337980,7120,7120,7130,7070,4168
20230628,095900,958710380,7130,7070,7130,7070,9386
20230628,095800,892010820,7050,7040,7080,7040,1736
20230628,095700,879746800,7020,7050,7060,6990,2413
20230628,095600,862810960,7060,7070,7070,7050,664
20230628,095500,858122760,7070,7050,7080,7050,1072
20230628,095400,850544150,7060,7030,7060,7030,537
20230628,095300,846762160,7030,7030,7050,7030,1934
20230628,095200,833153770,7030,7000,7030,6960,3187
20230628,095100,810866230,7000,7030,7030,7000,1266
20230628,095000,801983630,7040,7060,7070,7040,2062
20230628,094900,787455040,7070,7080,7080,7040,3453
20230628,094800,763068030,7060,7050,7100,7050,3249
20230628,094700,740057230,7080,7060,7090,7010,14317
20230628,094600,639110450,7060,6990,7090,6970,16308
20230628,094500,524348450,6970,6960,6990,6950,1474
20230628,094400,514068310,6960,6950,6960,6950,540
20230628,094300,510315100,6970,6980,6990,6950,1244
20230628,094200,501646380,6980,6950,6990,6940,2752
20230628,094100,482452490,6950,6890,6950,6870,1444
20230628,094000,472459040,6890,6910,6910,6890,954
20230628,093900,465879760,6900,6920,6920,6900,128
20230628,093800,464995150,6920,6960,6970,6920,2247
20230628,093700,449364860,6960,6950,6960,6940,1484
20230628,093600,439052870,6940,6940,6960,6940,1465
20230628,093500,428868920,6940,6930,6960,6930,2845
20230628,093400,409105010,6920,6980,6980,6920,2309
20230628,093300,393068670,6980,6870,6980,6870,14646
20230628,093200,291641270,6870,6880,6880,6870,173
20230628,093100,290452640,6880,6850,6880,6850,2458
20230628,093000,273578790,6830,6830,6840,6830,331
20230628,092900,271315060,6830,6830,6830,6820,295
20230628,092800,269300550,6840,6840,6840,6840,400
20230628,092700,266564550,6860,6860,6860,6860,0
20230628,092600,266564550,6860,6860,6860,6860,350
20230628,092500,264163550,6840,6840,6860,6840,502
20230628,092400,260721370,6840,6790,6840,6790,1044
20230628,092300,253606020,6800,6810,6810,6800,159
20230628,092200,252524790,6790,6810,6820,6780,1521
20230628,092100,242194960,6810,6800,6810,6800,136
20230628,092000,241270150,6800,6810,6810,6800,283
20230628,091900,239343420,6810,6810,6810,6810,207
20230628,091800,237933750,6810,6800,6810,6780,2200
20230628,091700,222978470,6800,6840,6840,6800,2322
20230628,091600,207142890,6840,6850,6850,6840,238
20230628,091500,205514710,6840,6850,6850,6840,499
20230628,091400,202097880,6850,6850,6850,6850,315
20230628,091300,199940130,6850,6850,6850,6850,481
20230628,091200,196645280,6850,6880,6880,6850,410
20230628,091100,193831840,6840,6890,6890,6840,3133
20230628,091000,172322990,6900,6880,6900,6880,50
20230628,090900,171978070,6880,6880,6910,6870,1565
20230628,090800,161200460,6910,6900,6950,6880,5851
20230628,090700,120721610,6900,6910,6910,6870,1421
20230628,090600,110914780,6900,6860,6900,6860,3846
20230628,090500,84445110,6870,6850,6870,6840,1712
20230628,090400,72711870,6840,6830,6840,6800,564
20230628,090300,68868850,6860,6800,6860,6800,4261
20230628,090200,39759120,6800,6780,6800,6750,2397
20230628,090100,23490660,6770,6770,6770,6750,1031
20230628,090000,16523890,6770,6730,6770,6730,2017