KissMeData/010140/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184900,29241860510,6560,6560,6560,6560,156978
20230628,184800,29241860510,6560,6560,6560,6560,0
20230628,184700,29241860510,6560,6560,6560,6560,0
20230628,184600,29241860510,6560,6560,6560,6560,0
20230628,184500,29241860510,6560,6560,6560,6560,0
20230628,184400,29241860510,6560,6560,6560,6560,0
20230628,184300,29241860510,6560,6560,6560,6560,0
20230628,184200,29241860510,6560,6560,6560,6560,0
20230628,184100,29241860510,6560,6560,6560,6560,0
20230628,184000,29241860510,6560,6560,6560,6560,0
20230628,183900,29241860510,6560,6560,6560,6560,0
20230628,183800,29241860510,6560,6560,6560,6560,0
20230628,183700,29241860510,6560,6560,6560,6560,0
20230628,183600,29241860510,6560,6560,6560,6560,0
20230628,183500,29241860510,6560,6560,6560,6560,0
20230628,183400,29241860510,6560,6560,6560,6560,0
20230628,183300,29241860510,6560,6560,6560,6560,0
20230628,183200,29241860510,6560,6560,6560,6560,0
20230628,183100,29241860510,6560,6560,6560,6560,0
20230628,183000,29241860510,6560,6560,6560,6560,0
20230628,182900,29241860510,6560,6560,6560,6560,0
20230628,182800,29241860510,6560,6560,6560,6560,0
20230628,182700,29241860510,6560,6560,6560,6560,0
20230628,182600,29241860510,6560,6560,6560,6560,0
20230628,182500,29241860510,6560,6560,6560,6560,0
20230628,182400,29241860510,6560,6560,6560,6560,0
20230628,182300,29241860510,6560,6560,6560,6560,0
20230628,182200,29241860510,6560,6560,6560,6560,0
20230628,182100,29241860510,6560,6560,6560,6560,0
20230628,182000,29241860510,6560,6560,6560,6560,0
20230628,181900,29241860510,6560,6560,6560,6560,156978
20230628,181800,29241860510,6560,6560,6560,6560,0
20230628,181700,29241860510,6560,6560,6560,6560,0
20230628,181600,29241860510,6560,6560,6560,6560,0
20230628,181500,29241860510,6560,6560,6560,6560,0
20230628,181400,29241860510,6560,6560,6560,6560,0
20230628,181300,29241860510,6560,6560,6560,6560,0
20230628,181200,29241860510,6560,6560,6560,6560,0
20230628,181100,29241860510,6560,6560,6560,6560,0
20230628,181000,29241860510,6560,6560,6560,6560,0
20230628,180900,29241860510,6560,6560,6560,6560,0
20230628,180800,29241860510,6560,6560,6560,6560,0
20230628,180700,29241860510,6560,6560,6560,6560,0
20230628,180600,29241860510,6560,6560,6560,6560,0
20230628,180500,29241860510,6560,6560,6560,6560,0
20230628,180400,29241860510,6560,6560,6560,6560,0
20230628,180300,29241860510,6560,6560,6560,6560,0
20230628,180200,29241860510,6560,6560,6560,6560,0
20230628,180100,29241860510,6560,6560,6560,6560,0
20230628,180000,29241860510,6560,6560,6560,6560,0
20230628,175900,29241860510,6560,6560,6560,6560,0
20230628,175800,29241860510,6560,6560,6560,6560,0
20230628,175700,29241860510,6560,6560,6560,6560,0
20230628,175600,29241860510,6560,6560,6560,6560,0
20230628,175500,29241860510,6560,6560,6560,6560,0
20230628,175400,29241860510,6560,6560,6560,6560,0
20230628,175300,29241860510,6560,6560,6560,6560,0
20230628,175200,29241860510,6560,6560,6560,6560,0
20230628,175100,29241860510,6560,6560,6560,6560,0
20230628,175000,29241860510,6560,6560,6560,6560,0
20230628,174900,29241860510,6560,6560,6560,6560,156978
20230628,174800,29241860510,6560,6560,6560,6560,0
20230628,174700,29241860510,6560,6560,6560,6560,0
20230628,174600,29241860510,6560,6560,6560,6560,0
20230628,174500,29241860510,6560,6560,6560,6560,0
20230628,174400,29241860510,6560,6560,6560,6560,0
20230628,174300,29241860510,6560,6560,6560,6560,0
20230628,174200,29241860510,6560,6560,6560,6560,0
20230628,174100,29241860510,6560,6560,6560,6560,0
20230628,174000,29241860510,6560,6560,6560,6560,0
20230628,173900,29241860510,6560,6560,6560,6560,0
20230628,173800,29241860510,6560,6560,6560,6560,0
20230628,173700,29241860510,6560,6560,6560,6560,0
20230628,173600,29241860510,6560,6560,6560,6560,0
20230628,173500,29241860510,6560,6560,6560,6560,0
20230628,173400,29241860510,6560,6560,6560,6560,0
20230628,173300,29241860510,6560,6560,6560,6560,0
20230628,173200,29241860510,6560,6560,6560,6560,0
20230628,173100,29241860510,6560,6560,6560,6560,0
20230628,173000,29241860510,6560,6560,6560,6560,0
20230628,172900,29241860510,6560,6560,6560,6560,0
20230628,172800,29241860510,6560,6560,6560,6560,0
20230628,172700,29241860510,6560,6560,6560,6560,0
20230628,172600,29241860510,6560,6560,6560,6560,0
20230628,172500,29241860510,6560,6560,6560,6560,0
20230628,172400,29241860510,6560,6560,6560,6560,0
20230628,172300,29241860510,6560,6560,6560,6560,0
20230628,172200,29241860510,6560,6560,6560,6560,0
20230628,172100,29241860510,6560,6560,6560,6560,0
20230628,172000,29241860510,6560,6560,6560,6560,0
20230628,171900,29241860510,6560,6560,6560,6560,156978
20230628,171800,29241860510,6560,6560,6560,6560,0
20230628,171700,29241860510,6560,6560,6560,6560,0
20230628,171600,29241860510,6560,6560,6560,6560,0
20230628,171500,29241860510,6560,6560,6560,6560,0
20230628,171400,29241860510,6560,6560,6560,6560,0
20230628,171300,29241860510,6560,6560,6560,6560,0
20230628,171200,29241860510,6560,6560,6560,6560,0
20230628,171100,29241860510,6560,6560,6560,6560,0
20230628,171000,29241860510,6560,6560,6560,6560,0
20230628,170900,29241860510,6560,6560,6560,6560,0
20230628,170800,29241860510,6560,6560,6560,6560,0
20230628,170700,29241860510,6560,6560,6560,6560,0
20230628,170600,29241860510,6560,6560,6560,6560,0
20230628,170500,29241860510,6560,6560,6560,6560,0
20230628,170400,29241860510,6560,6560,6560,6560,0
20230628,170300,29241860510,6560,6560,6560,6560,0
20230628,170200,29241860510,6560,6560,6560,6560,0
20230628,170100,29241860510,6560,6560,6560,6560,0
20230628,170000,29241860510,6560,6560,6560,6560,0
20230628,165900,29241860510,6560,6560,6560,6560,0
20230628,165800,29241860510,6560,6560,6560,6560,0
20230628,165700,29241860510,6560,6560,6560,6560,0
20230628,165600,29241860510,6560,6560,6560,6560,0
20230628,165500,29241860510,6560,6560,6560,6560,0
20230628,165400,29241860510,6560,6560,6560,6560,0
20230628,165300,29241860510,6560,6560,6560,6560,0
20230628,165200,29241860510,6560,6560,6560,6560,0
20230628,165100,29241860510,6560,6560,6560,6560,0
20230628,165000,29241860510,6560,6560,6560,6560,0
20230628,164900,29241860510,6560,6560,6560,6560,156978
20230628,164800,29241860510,6560,6560,6560,6560,0
20230628,164700,29241860510,6560,6560,6560,6560,0
20230628,164600,29241860510,6560,6560,6560,6560,0
20230628,164500,29241860510,6560,6560,6560,6560,0
20230628,164400,29241860510,6560,6560,6560,6560,0
20230628,164300,29241860510,6560,6560,6560,6560,0
20230628,164200,29241860510,6560,6560,6560,6560,0
20230628,164100,29241860510,6560,6560,6560,6560,0
20230628,164000,29241860510,6560,6560,6560,6560,0
20230628,163900,29241860510,6560,6560,6560,6560,0
20230628,163800,29241860510,6560,6560,6560,6560,0
20230628,163700,29241860510,6560,6560,6560,6560,0
20230628,163600,29241860510,6560,6560,6560,6560,0
20230628,163500,29241860510,6560,6560,6560,6560,0
20230628,163400,29241860510,6560,6560,6560,6560,0
20230628,163300,29241860510,6560,6560,6560,6560,0
20230628,163200,29241860510,6560,6560,6560,6560,0
20230628,163100,29241860510,6560,6560,6560,6560,0
20230628,163000,29241860510,6560,6560,6560,6560,0
20230628,162900,29241860510,6560,6560,6560,6560,0
20230628,162800,29241860510,6560,6560,6560,6560,0
20230628,162700,29241860510,6560,6560,6560,6560,0
20230628,162600,29241860510,6560,6560,6560,6560,0
20230628,162500,29241860510,6560,6560,6560,6560,0
20230628,162400,29241860510,6560,6560,6560,6560,0
20230628,162300,29241860510,6560,6560,6560,6560,0
20230628,162200,29241860510,6560,6560,6560,6560,0
20230628,162100,29241860510,6560,6560,6560,6560,0
20230628,162000,29241860510,6560,6560,6560,6560,0
20230628,161900,29241860510,6560,6560,6560,6560,156978
20230628,161800,29241860510,6560,6560,6560,6560,0
20230628,161700,29241860510,6560,6560,6560,6560,0
20230628,161600,29241860510,6560,6560,6560,6560,0
20230628,161500,29241860510,6560,6560,6560,6560,0
20230628,161400,29241860510,6560,6560,6560,6560,0
20230628,161300,29241860510,6560,6560,6560,6560,0
20230628,161200,29241860510,6560,6560,6560,6560,0
20230628,161100,29241860510,6560,6560,6560,6560,0
20230628,161000,29241860510,6560,6560,6560,6560,0
20230628,160900,29241860510,6560,6560,6560,6560,0
20230628,160800,29241860510,6560,6560,6560,6560,0
20230628,160700,29241860510,6560,6560,6560,6560,0
20230628,160600,29241860510,6560,6560,6560,6560,0
20230628,160500,29241860510,6560,6560,6560,6560,0
20230628,160400,29241860510,6560,6560,6560,6560,0
20230628,160300,29241860510,6560,6560,6560,6560,0
20230628,160200,29241860510,6560,6560,6560,6560,0
20230628,160100,29241860510,6560,6560,6560,6560,0
20230628,160000,29241860510,6560,6560,6560,6560,0
20230628,155900,29241860510,6560,6560,6560,6560,0
20230628,155800,29241860510,6560,6560,6560,6560,0
20230628,155700,29241860510,6560,6560,6560,6560,0
20230628,155600,29241860510,6560,6560,6560,6560,0
20230628,155500,29241860510,6560,6560,6560,6560,0
20230628,155400,29241860510,6560,6560,6560,6560,0
20230628,155300,29241860510,6560,6560,6560,6560,0
20230628,155200,29241860510,6560,6560,6560,6560,0
20230628,155100,29241860510,6560,6560,6560,6560,0
20230628,155000,29241860510,6560,6560,6560,6560,0
20230628,154900,29241860510,6560,6560,6560,6560,156978
20230628,154800,29241860510,6560,6560,6560,6560,0
20230628,154700,29241860510,6560,6560,6560,6560,0
20230628,154600,29241860510,6560,6560,6560,6560,0
20230628,154500,29241860510,6560,6560,6560,6560,0
20230628,154400,29241860510,6560,6560,6560,6560,0
20230628,154300,29241860510,6560,6560,6560,6560,0
20230628,154200,29241860510,6560,6560,6560,6560,0
20230628,154100,29241860510,6560,6560,6560,6560,0
20230628,154000,29241860510,6560,6560,6560,6560,0
20230628,153900,29241860510,6560,6560,6560,6560,0
20230628,153800,29241860510,6560,6560,6560,6560,0
20230628,153700,29241860510,6560,6560,6560,6560,0
20230628,153600,29241860510,6560,6560,6560,6560,0
20230628,153500,29241860510,6560,6560,6560,6560,0
20230628,153400,29241860510,6560,6560,6560,6560,0
20230628,153300,29241860510,6560,6560,6560,6560,0
20230628,153200,29241860510,6560,6560,6560,6560,0
20230628,153100,29241860510,6560,6560,6560,6560,0
20230628,153000,29241860510,6560,6560,6560,6560,156978
20230628,152900,28212084830,6550,6550,6550,6550,0
20230628,152800,28212084830,6550,6550,6550,6550,0
20230628,152700,28212084830,6550,6550,6550,6550,0
20230628,152600,28212084830,6550,6550,6550,6550,0
20230628,152500,28212084830,6550,6550,6550,6550,0
20230628,152400,28212084830,6550,6550,6550,6550,0
20230628,152300,28212084830,6550,6550,6550,6550,0
20230628,152200,28212084830,6550,6550,6550,6550,0
20230628,152100,28212084830,6550,6550,6550,6550,0
20230628,152000,28212084830,6550,6550,6550,6550,0
20230628,151900,28212084830,6550,6550,6550,6530,16751
20230628,151800,28102486080,6550,6550,6550,6540,9699
20230628,151700,28039007800,6540,6540,6550,6540,5155
20230628,151600,28005284240,6550,6520,6550,6520,63682
20230628,151500,27588775700,6520,6540,6540,6520,23359
20230628,151400,27436340420,6540,6540,6540,6530,13387
20230628,151300,27348910130,6530,6540,6540,6530,12230
20230628,151200,27269012630,6540,6540,6540,6530,7012
20230628,151100,27223207540,6540,6540,6540,6530,8488
20230628,151000,27167765400,6540,6540,6540,6530,17547
20230628,150900,27053152930,6540,6530,6540,6530,13860
20230628,150800,26962594420,6540,6530,6550,6530,8221
20230628,150700,26908843880,6540,6540,6550,6530,14604
20230628,150600,26813382960,6540,6540,6550,6530,13659
20230628,150500,26724128610,6540,6540,6550,6530,54605
20230628,150400,26367219850,6540,6540,6550,6530,18016
20230628,150300,26249377280,6540,6540,6550,6530,16082
20230628,150200,26144311790,6540,6550,6550,6530,14184
20230628,150100,26051575980,6550,6550,6560,6540,17902
20230628,150000,25934362930,6550,6550,6560,6540,12800
20230628,145900,25850548570,6560,6550,6560,6550,11290
20230628,145800,25776544620,6560,6550,6560,6550,9809
20230628,145700,25712209680,6550,6560,6560,6550,10653
20230628,145600,25642416300,6550,6560,6560,6550,5188
20230628,145500,25608417290,6560,6560,6560,6550,6012
20230628,145400,25569004320,6550,6560,6560,6550,4235
20230628,145300,25541250100,6550,6550,6560,6550,4293
20230628,145200,25513112520,6550,6550,6560,6550,4129
20230628,145100,25486053670,6560,6550,6560,6550,13168
20230628,145000,25399782110,6560,6550,6560,6550,3520
20230628,144900,25376712400,6550,6560,6560,6550,9438
20230628,144800,25314878090,6560,6560,6560,6550,2714
20230628,144700,25297082020,6560,6560,6570,6550,13541
20230628,144600,25208247760,6570,6560,6570,6560,4941
20230628,144500,25175796450,6570,6570,6570,6560,4559
20230628,144400,25145848270,6570,6570,6570,6560,4532
20230628,144300,25116080970,6570,6560,6570,6550,13204
20230628,144200,25029443200,6560,6550,6560,6550,4105
20230628,144100,25002523590,6560,6550,6560,6540,5658
20230628,144000,24965442290,6540,6550,6550,6540,2913
20230628,143900,24946374990,6540,6540,6550,6540,4730
20230628,143800,24915410540,6540,6540,6550,6540,9394
20230628,143700,24853910810,6540,6540,6550,6530,13446
20230628,143600,24765961940,6540,6540,6540,6530,3753
20230628,143500,24741427970,6530,6540,6540,6530,8658
20230628,143400,24684828910,6540,6530,6540,6530,2570
20230628,143300,24668033190,6530,6530,6540,6530,5205
20230628,143200,24634010600,6540,6540,6540,6530,4846
20230628,143100,24602344520,6540,6540,6540,6530,3255
20230628,143000,24581068510,6530,6530,6540,6530,2706
20230628,142900,24563379790,6540,6530,6540,6530,4030
20230628,142800,24537048310,6540,6530,6540,6530,5237
20230628,142700,24502812300,6530,6530,6540,6530,6304
20230628,142600,24461615570,6530,6530,6540,6530,3029
20230628,142500,24441823040,6540,6540,6540,6530,2857
20230628,142400,24423155970,6530,6540,6540,6530,5223
20230628,142300,24389018850,6540,6530,6540,6520,19162
20230628,142200,24263771340,6530,6520,6530,6520,4258
20230628,142100,24235983850,6520,6530,6530,6520,3458
20230628,142000,24213413900,6530,6530,6540,6530,10143
20230628,141900,24147169040,6540,6530,6540,6530,5801
20230628,141800,24109276110,6540,6540,6540,6530,6721
20230628,141700,24065352440,6540,6540,6540,6530,2450
20230628,141600,24049338740,6530,6520,6540,6520,12250
20230628,141500,23969342000,6530,6540,6540,6530,27511
20230628,141400,23789631960,6540,6530,6540,6530,3723
20230628,141300,23765302860,6540,6540,6540,6530,4015
20230628,141200,23739069210,6530,6540,6540,6530,6259
20230628,141100,23698143700,6540,6530,6540,6530,2980
20230628,141000,23678669750,6540,6530,6540,6530,3545
20230628,140900,23655504650,6530,6530,6540,6530,3158
20230628,140800,23634864470,6530,6530,6540,6530,5220
20230628,140700,23600762140,6540,6530,6540,6530,5010
20230628,140600,23568022390,6540,6540,6540,6530,2599
20230628,140500,23551030670,6540,6530,6540,6530,6545
20230628,140400,23508266870,6530,6530,6540,6530,4541
20230628,140300,23478604290,6540,6540,6540,6530,5913
20230628,140200,23439961280,6530,6540,6540,6530,4520
20230628,140100,23410433720,6530,6530,6540,6530,39677
20230628,140000,23151302150,6520,6520,6530,6520,8614
20230628,135900,23095122190,6530,6530,6530,6520,6640
20230628,135800,23051798880,6520,6520,6530,6520,6269
20230628,135700,23010919700,6530,6520,6530,6520,3453
20230628,135600,22988393300,6520,6520,6530,6520,4699
20230628,135500,22957740240,6530,6520,6530,6520,6794
20230628,135400,22913433640,6530,6530,6530,6520,7982
20230628,135300,22861327240,6530,6530,6530,6520,2562
20230628,135200,22844611340,6530,6520,6530,6520,2950
20230628,135100,22825373830,6520,6520,6530,6510,14710
20230628,135000,22729464740,6510,6510,6520,6510,9498
20230628,134900,22667607630,6510,6510,6520,6510,12299
20230628,134800,22587464310,6520,6520,6520,6510,14945
20230628,134700,22490121260,6510,6520,6530,6510,19367
20230628,134600,22363863480,6520,6520,6530,6520,5834
20230628,134500,22325802490,6510,6530,6530,6510,9809
20230628,134400,22261849670,6530,6520,6530,6510,24298
20230628,134300,22103429240,6510,6520,6520,6510,13949
20230628,134200,22012578430,6510,6520,6530,6510,39149
20230628,134100,21757341850,6520,6530,6530,6520,22499
20230628,134000,21610631400,6530,6530,6530,6520,4762
20230628,133900,21579547170,6530,6530,6540,6530,6785
20230628,133800,21535238440,6530,6530,6540,6530,10267
20230628,133700,21468186260,6530,6540,6540,6530,4639
20230628,133600,21437887480,6530,6530,6540,6530,5002
20230628,133500,21405220970,6530,6530,6540,6530,10576
20230628,133400,21336144350,6530,6530,6540,6530,2386
20230628,133300,21320563140,6540,6530,6540,6530,1403
20230628,133200,21311399880,6530,6540,6540,6530,6518
20230628,133100,21268808420,6530,6530,6540,6530,8288
20230628,133000,21214684300,6540,6540,6540,6530,2953
20230628,132900,21195395540,6540,6530,6540,6530,5197
20230628,132800,21161439670,6530,6540,6540,6530,3550
20230628,132700,21138249640,6540,6530,6540,6520,12395
20230628,132600,21057310220,6530,6530,6540,6520,22555
20230628,132500,20910020490,6530,6540,6540,6520,5860
20230628,132400,20871754330,6540,6520,6540,6520,8013
20230628,132300,20819443950,6520,6540,6540,6520,25656
20230628,132200,20651970930,6540,6530,6540,6530,32723
20230628,132100,20438288790,6530,6540,6540,6530,6952
20230628,132000,20392889670,6530,6530,6540,6530,7960
20230628,131900,20340901880,6530,6520,6540,6510,34578
20230628,131800,20115256510,6520,6520,6520,6510,5866
20230628,131700,20077052450,6520,6530,6530,6510,64579
20230628,131600,19656082650,6530,6540,6540,6530,51014
20230628,131500,19322953810,6530,6540,6540,6530,13850
20230628,131400,19232508710,6540,6540,6550,6530,39706
20230628,131300,18972821940,6550,6540,6550,6540,3306
20230628,131200,18951194840,6550,6540,6550,6540,16210
20230628,131100,18845173030,6540,6550,6550,6540,13458
20230628,131000,18757130000,6550,6550,6560,6550,12070
20230628,130900,18678070300,6550,6550,6560,6550,6855
20230628,130800,18633160510,6550,6550,6560,6550,12392
20230628,130700,18551982290,6550,6560,6560,6550,4367
20230628,130600,18523376160,6550,6550,6560,6550,10337
20230628,130500,18455660020,6550,6550,6560,6550,4052
20230628,130400,18429108730,6560,6560,6560,6550,1560
20230628,130300,18418875230,6560,6550,6560,6550,13335
20230628,130200,18331419860,6560,6560,6560,6550,14512
20230628,130100,18236248370,6560,6560,6560,6550,1125
20230628,130000,18228868520,6560,6560,6560,6550,2551
20230628,125900,18212153890,6560,6550,6560,6550,4858
20230628,125800,18180325520,6560,6560,6560,6550,13790
20230628,125700,18089950350,6550,6550,6560,6550,3457
20230628,125600,18067282820,6560,6560,6560,6550,2043
20230628,125500,18053894090,6560,6550,6560,6550,6681
20230628,125400,18010126190,6550,6550,6560,6550,25868
20230628,125300,17840682840,6560,6550,6560,6550,1507
20230628,125200,17830806590,6560,6550,6560,6550,9040
20230628,125100,17771590300,6560,6550,6560,6550,15794
20230628,125000,17668137480,6550,6550,6560,6550,16343
20230628,124900,17560999160,6550,6550,6560,6540,54684
20230628,124800,17202868130,6550,6550,6560,6550,29676
20230628,124700,17008475370,6560,6550,6560,6550,9194
20230628,124600,16948186000,6560,6560,6560,6550,3954
20230628,124500,16922260470,6560,6560,6560,6550,9179
20230628,124400,16862075190,6560,6550,6560,6550,17447
20230628,124300,16747714910,6560,6560,6560,6550,6398
20230628,124200,16705760230,6560,6560,6570,6560,14435
20230628,124100,16611066090,6560,6570,6570,6550,42839
20230628,124000,16330047760,6560,6570,6570,6560,78728
20230628,123900,15812983420,6570,6580,6580,6570,4071
20230628,123800,15786224620,6570,6570,6580,6570,1614
20230628,123700,15775608160,6580,6580,6580,6570,19471
20230628,123600,15647660740,6580,6580,6580,6570,5508
20230628,123500,15611456590,6580,6570,6580,6570,5818
20230628,123400,15573184700,6580,6580,6580,6570,2331
20230628,123300,15557848250,6580,6580,6580,6570,6172
20230628,123200,15517240310,6580,6580,6580,6570,2252
20230628,123100,15502425160,6580,6590,6590,6570,33105
20230628,123000,15284614460,6590,6580,6590,6580,9675
20230628,122900,15220931610,6590,6580,6590,6580,7128
20230628,122800,15174015180,6590,6590,6590,6580,11943
20230628,122700,15095396100,6590,6580,6590,6580,5648
20230628,122600,15058178210,6590,6590,6590,6580,4589
20230628,122500,15027936770,6590,6590,6590,6580,2234
20230628,122400,15013225000,6580,6590,6590,6580,3342
20230628,122300,14991216800,6580,6580,6590,6580,3263
20230628,122200,14969745080,6580,6590,6590,6580,3116
20230628,122100,14949227780,6580,6590,6590,6580,2445
20230628,122000,14933122180,6590,6580,6590,6580,513
20230628,121900,14929743420,6590,6590,6590,6580,1295
20230628,121800,14921212840,6580,6580,6590,6580,2918
20230628,121700,14901992940,6590,6590,6590,6580,940
20230628,121600,14895806500,6590,6590,6590,6580,2547
20230628,121500,14879024540,6590,6590,6590,6590,317
20230628,121400,14876935510,6580,6580,6590,6580,7712
20230628,121300,14826189760,6580,6590,6590,6580,3197
20230628,121200,14805144520,6590,6590,6590,6580,3290
20230628,121100,14783469290,6590,6590,6590,6580,1269
20230628,121000,14775108450,6590,6590,6590,6590,1093
20230628,120900,14767905580,6580,6590,6590,6580,2314
20230628,120800,14752677690,6580,6590,6590,6580,2334
20230628,120700,14737296710,6590,6590,6590,6580,2405
20230628,120600,14721461560,6580,6590,6590,6580,3925
20230628,120500,14695603650,6580,6590,6590,6580,822
20230628,120400,14690192820,6590,6590,6590,6580,5280
20230628,120300,14655430340,6590,6590,6590,6580,2502
20230628,120200,14638958780,6590,6590,6590,6580,1162
20230628,120100,14631302900,6580,6590,6590,6580,1694
20230628,120000,14620142070,6590,6580,6590,6580,7020
20230628,115900,14573898200,6590,6580,6590,6580,645
20230628,115800,14569647720,6580,6590,6590,6580,1909
20230628,115700,14557069520,6590,6590,6590,6580,4127
20230628,115600,14529884880,6590,6580,6590,6580,6681
20230628,115500,14485922250,6590,6590,6590,6580,1127
20230628,115400,14478498570,6580,6580,6590,6570,38051
20230628,115300,14228112690,6590,6590,6590,6580,1997
20230628,115200,14214968050,6590,6580,6590,6580,7142
20230628,115100,14167968430,6580,6580,6590,6580,3297
20230628,115000,14146245520,6580,6580,6590,6580,1076
20230628,114900,14139164550,6570,6590,6590,6570,17275
20230628,114800,14025520210,6580,6580,6590,6580,3819
20230628,114700,14000384960,6580,6580,6580,6580,1688
20230628,114600,13989277920,6580,6590,6590,6580,32703
20230628,114500,13774083970,6590,6590,6590,6580,8014
20230628,114400,13721295360,6590,6590,6590,6580,4653
20230628,114300,13690639890,6590,6600,6600,6580,49175
20230628,114200,13366940540,6590,6600,6600,6590,5848
20230628,114100,13328366400,6600,6600,6600,6590,432
20230628,114000,13325517420,6600,6600,6600,6590,2486
20230628,113900,13309130060,6590,6590,6600,6590,5846
20230628,113800,13270599200,6590,6590,6600,6590,12905
20230628,113700,13185532520,6590,6590,6600,6590,1401
20230628,113600,13176294520,6590,6600,6600,6590,5584
20230628,113500,13139467060,6600,6600,6600,6590,1965
20230628,113400,13126515890,6590,6600,6600,6590,2212
20230628,113300,13111926930,6590,6590,6600,6590,12764
20230628,113200,13027806080,6590,6600,6600,6590,1390
20230628,113100,13018644300,6600,6600,6600,6590,2351
20230628,113000,13003145760,6600,6600,6600,6590,2993
20230628,112900,12983392960,6590,6590,6600,6580,21092
20230628,112800,12844546700,6590,6590,6590,6580,22810
20230628,112700,12694272010,6590,6590,6590,6580,6596
20230628,112600,12650805490,6600,6590,6600,6580,7159
20230628,112500,12603647790,6590,6590,6590,6580,27523
20230628,112400,12422305100,6590,6590,6600,6590,16752
20230628,112300,12311899540,6590,6600,6600,6590,485
20230628,112200,12308702320,6600,6600,6600,6590,2282
20230628,112100,12293662770,6600,6600,6600,6590,4295
20230628,112000,12265320820,6590,6600,6600,6590,4744
20230628,111900,12234056740,6590,6590,6600,6590,2779
20230628,111800,12215738200,6590,6600,6600,6590,2405
20230628,111700,12199880550,6600,6600,6600,6590,1495
20230628,111600,12190025030,6590,6600,6600,6590,22390
20230628,111500,12042460070,6600,6600,6610,6590,9429
20230628,111400,11980240230,6600,6600,6600,6590,3491
20230628,111300,11957201720,6600,6590,6600,6590,16164
20230628,111200,11850603760,6600,6610,6610,6600,15265
20230628,111100,11749826510,6600,6610,6610,6600,924
20230628,111000,11743724690,6600,6600,6610,6600,871
20230628,110900,11737975340,6600,6610,6610,6600,1199
20230628,110800,11730053150,6600,6600,6610,6600,1220
20230628,110700,11721995250,6600,6600,6610,6590,8812
20230628,110600,11663836200,6600,6600,6600,6590,3958
20230628,110500,11637713970,6600,6590,6600,6590,4154
20230628,110400,11610303300,6600,6590,6600,6590,6084
20230628,110300,11570151750,6590,6590,6600,6590,2441
20230628,110200,11554045840,6600,6590,6600,6590,574
20230628,110100,11550261590,6590,6600,6600,6590,8175
20230628,110000,11496328220,6600,6590,6600,6590,12973
20230628,105900,11410797610,6590,6590,6590,6580,10913
20230628,105800,11338885210,6590,6600,6600,6580,40906
20230628,105700,11069294490,6590,6610,6610,6590,125136
20230628,105600,10243387220,6600,6610,6610,6600,6886
20230628,105500,10197917530,6610,6600,6610,6600,2545
20230628,105400,10181112930,6600,6610,6610,6600,6385
20230628,105300,10138960580,6610,6600,6610,6600,5841
20230628,105200,10100390860,6610,6600,6610,6600,8966
20230628,105100,10041170060,6610,6610,6610,6600,5261
20230628,105000,10006403160,6610,6610,6610,6600,4856
20230628,104900,9974330090,6610,6620,6620,6600,59582
20230628,104800,9580512030,6610,6610,6620,6610,5815
20230628,104700,9542049760,6610,6610,6620,6610,1957
20230628,104600,9529104690,6610,6620,6620,6610,5826
20230628,104500,9490567460,6620,6610,6620,6610,17523
20230628,104400,9374700260,6620,6620,6620,6610,1251
20230628,104300,9366424120,6620,6620,6620,6610,9718
20230628,104200,9302184420,6620,6620,6620,6610,4750
20230628,104100,9270752560,6610,6620,6620,6610,1719
20230628,104000,9259377680,6620,6610,6620,6610,808
20230628,103900,9254033500,6620,6610,6620,6610,2874
20230628,103800,9235028990,6620,6620,6620,6610,4141
20230628,103700,9207635580,6610,6620,6630,6610,10673
20230628,103600,9137004870,6620,6630,6630,6620,4850
20230628,103500,9104863900,6630,6620,6630,6620,2639
20230628,103400,9087390380,6620,6620,6630,6620,3710
20230628,103300,9062829730,6610,6640,6640,6610,38809
20230628,103200,8805843130,6630,6640,6640,6630,4222
20230628,103100,8777841430,6640,6640,6640,6630,891
20230628,103000,8771926270,6640,6630,6640,6630,4743
20230628,102900,8740446320,6630,6630,6640,6620,8324
20230628,102800,8685329230,6630,6630,6640,6620,6768
20230628,102700,8640457430,6630,6630,6640,6630,3588
20230628,102600,8616660780,6640,6630,6650,6630,6102
20230628,102500,8576132990,6630,6620,6630,6620,8018
20230628,102400,8522993790,6620,6630,6630,6620,4381
20230628,102300,8493963800,6630,6620,6630,6620,2281
20230628,102200,8478856410,6630,6630,6640,6620,2237
20230628,102100,8464028230,6630,6640,6640,6630,4397
20230628,102000,8434848920,6630,6630,6640,6620,14655
20230628,101900,8337726490,6630,6630,6630,6620,18385
20230628,101800,8216002240,6630,6620,6630,6620,1647
20230628,101700,8205089340,6630,6630,6640,6630,9309
20230628,101600,8143365980,6630,6630,6640,6630,6819
20230628,101500,8098146440,6630,6640,6640,6630,5165
20230628,101400,8063864490,6630,6630,6640,6630,2132
20230628,101300,8049720910,6640,6650,6650,6630,17558
20230628,101200,7933132800,6640,6650,6650,6640,4242
20230628,101100,7904927340,6640,6650,6650,6640,984
20230628,101000,7898388630,6640,6650,6650,6640,3137
20230628,100900,7877551110,6640,6650,6660,6640,10300
20230628,100800,7809036240,6650,6640,6650,6640,1916
20230628,100700,7796311970,6640,6660,6660,6640,8850
20230628,100600,7737457910,6650,6660,6660,6650,3174
20230628,100500,7716346110,6660,6650,6660,6650,1247
20230628,100400,7708049240,6660,6660,6660,6650,2568
20230628,100300,7690951690,6660,6660,6670,6650,6135
20230628,100200,7650097290,6660,6660,6660,6650,9871
20230628,100100,7584358960,6660,6650,6660,6640,6429
20230628,100000,7541607570,6650,6650,6650,6640,6362
20230628,095900,7499310670,6640,6650,6650,6640,1772
20230628,095800,7487532580,6650,6650,6650,6640,17839
20230628,095700,7368909610,6650,6630,6650,6620,37213
20230628,095600,7121920750,6620,6620,6630,6620,3242
20230628,095500,7100437450,6630,6630,6630,6620,8000
20230628,095400,7047475940,6630,6630,6630,6620,2654
20230628,095300,7029881770,6620,6610,6630,6610,42139
20230628,095200,6750848070,6610,6620,6620,6610,9788
20230628,095100,6686107690,6620,6620,6620,6610,4217
20230628,095000,6658224530,6610,6620,6620,6610,16438
20230628,094900,6549408910,6620,6630,6630,6620,5120
20230628,094800,6515508990,6630,6630,6630,6620,5397
20230628,094700,6479755510,6620,6630,6630,6620,3066
20230628,094600,6459456760,6630,6630,6630,6620,1458
20230628,094500,6449796260,6620,6630,6630,6620,859
20230628,094400,6444106420,6630,6630,6630,6620,9476
20230628,094300,6381365680,6630,6620,6630,6610,4229
20230628,094200,6353367470,6620,6620,6620,6610,6098
20230628,094100,6313020560,6620,6630,6630,6610,30702
20230628,094000,6109774560,6620,6630,6640,6620,3722
20230628,093900,6085120290,6630,6640,6650,6620,15572
20230628,093800,5981815550,6640,6650,6650,6640,3614
20230628,093700,5957811410,6650,6650,6650,6640,2768
20230628,093600,5939426400,6650,6630,6650,6620,28471
20230628,093500,5750705650,6630,6620,6630,6620,9456
20230628,093400,5688060620,6620,6640,6640,6620,19616
20230628,093300,5558011880,6630,6640,6640,6630,23523
20230628,093200,5402047100,6640,6650,6650,6630,25363
20230628,093100,5233638460,6650,6650,6650,6640,3731
20230628,093000,5208844790,6640,6650,6650,6640,8395
20230628,092900,5153098170,6650,6650,6650,6640,20207
20230628,092800,5018845220,6650,6650,6650,6640,4101
20230628,092700,4991580250,6650,6650,6650,6640,11053
20230628,092600,4918168420,6650,6660,6660,6640,23900
20230628,092500,4759248740,6660,6670,6670,6650,11670
20230628,092400,4681569220,6660,6640,6670,6630,43125
20230628,092300,4395190020,6650,6670,6670,6640,54048
20230628,092200,4035616570,6660,6670,6670,6660,17743
20230628,092100,3917425780,6670,6690,6690,6660,28605
20230628,092000,3726541100,6690,6700,6700,6680,9850
20230628,091900,3660646010,6690,6700,6700,6690,5803
20230628,091800,3621820000,6690,6690,6700,6690,3431
20230628,091700,3598866310,6690,6690,6700,6680,5325
20230628,091600,3563240920,6690,6700,6700,6680,13992
20230628,091500,3469625390,6700,6700,6700,6690,20288
20230628,091400,3333824200,6690,6680,6700,6670,29483
20230628,091300,3136634920,6680,6680,6680,6670,7256
20230628,091200,3088221380,6680,6680,6680,6670,7906
20230628,091100,3035458190,6680,6670,6680,6670,6298
20230628,091000,2993416710,6680,6690,6690,6670,5395
20230628,090900,2957382570,6680,6690,6690,6680,10439
20230628,090800,2887602670,6690,6680,6690,6670,12300
20230628,090700,2805423540,6690,6680,6690,6660,63143
20230628,090600,2383879830,6680,6680,6690,6670,16623
20230628,090500,2272819270,6690,6680,6700,6670,17463
20230628,090400,2156086500,6670,6670,6700,6660,27532
20230628,090300,1972366000,6660,6700,6700,6660,71095
20230628,090200,1497790380,6700,6710,6720,6670,96411
20230628,090100,852001700,6710,6740,6750,6710,63933
20230628,090000,421679260,6730,6740,6750,6720,62524