KissMeData/032850/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190600,1727322320,7120,7120,7120,7120,2965
20230628,190500,1727322320,7120,7120,7120,7120,0
20230628,190400,1727322320,7120,7120,7120,7120,0
20230628,190300,1727322320,7120,7120,7120,7120,0
20230628,190200,1727322320,7120,7120,7120,7120,0
20230628,190100,1727322320,7120,7120,7120,7120,0
20230628,190000,1727322320,7120,7120,7120,7120,0
20230628,185900,1727322320,7120,7120,7120,7120,0
20230628,185800,1727322320,7120,7120,7120,7120,0
20230628,185700,1727322320,7120,7120,7120,7120,0
20230628,185600,1727322320,7120,7120,7120,7120,0
20230628,185500,1727322320,7120,7120,7120,7120,0
20230628,185400,1727322320,7120,7120,7120,7120,0
20230628,185300,1727322320,7120,7120,7120,7120,0
20230628,185200,1727322320,7120,7120,7120,7120,0
20230628,185100,1727322320,7120,7120,7120,7120,0
20230628,185000,1727322320,7120,7120,7120,7120,0
20230628,184900,1727322320,7120,7120,7120,7120,0
20230628,184800,1727322320,7120,7120,7120,7120,0
20230628,184700,1727322320,7120,7120,7120,7120,0
20230628,184600,1727322320,7120,7120,7120,7120,0
20230628,184500,1727322320,7120,7120,7120,7120,0
20230628,184400,1727322320,7120,7120,7120,7120,0
20230628,184300,1727322320,7120,7120,7120,7120,0
20230628,184200,1727322320,7120,7120,7120,7120,0
20230628,184100,1727322320,7120,7120,7120,7120,0
20230628,184000,1727322320,7120,7120,7120,7120,0
20230628,183900,1727322320,7120,7120,7120,7120,0
20230628,183800,1727322320,7120,7120,7120,7120,0
20230628,183700,1727322320,7120,7120,7120,7120,0
20230628,183600,1727322320,7120,7120,7120,7120,2965
20230628,183500,1727322320,7120,7120,7120,7120,0
20230628,183400,1727322320,7120,7120,7120,7120,0
20230628,183300,1727322320,7120,7120,7120,7120,0
20230628,183200,1727322320,7120,7120,7120,7120,0
20230628,183100,1727322320,7120,7120,7120,7120,0
20230628,183000,1727322320,7120,7120,7120,7120,0
20230628,182900,1727322320,7120,7120,7120,7120,0
20230628,182800,1727322320,7120,7120,7120,7120,0
20230628,182700,1727322320,7120,7120,7120,7120,0
20230628,182600,1727322320,7120,7120,7120,7120,0
20230628,182500,1727322320,7120,7120,7120,7120,0
20230628,182400,1727322320,7120,7120,7120,7120,0
20230628,182300,1727322320,7120,7120,7120,7120,0
20230628,182200,1727322320,7120,7120,7120,7120,0
20230628,182100,1727322320,7120,7120,7120,7120,0
20230628,182000,1727322320,7120,7120,7120,7120,0
20230628,181900,1727322320,7120,7120,7120,7120,0
20230628,181800,1727322320,7120,7120,7120,7120,0
20230628,181700,1727322320,7120,7120,7120,7120,0
20230628,181600,1727322320,7120,7120,7120,7120,0
20230628,181500,1727322320,7120,7120,7120,7120,0
20230628,181400,1727322320,7120,7120,7120,7120,0
20230628,181300,1727322320,7120,7120,7120,7120,0
20230628,181200,1727322320,7120,7120,7120,7120,0
20230628,181100,1727322320,7120,7120,7120,7120,0
20230628,181000,1727322320,7120,7120,7120,7120,0
20230628,180900,1727322320,7120,7120,7120,7120,0
20230628,180800,1727322320,7120,7120,7120,7120,0
20230628,180700,1727322320,7120,7120,7120,7120,0
20230628,180600,1727322320,7120,7120,7120,7120,2965
20230628,180500,1727322320,7120,7120,7120,7120,0
20230628,180400,1727322320,7120,7120,7120,7120,0
20230628,180300,1727322320,7120,7120,7120,7120,0
20230628,180200,1727322320,7120,7120,7120,7120,0
20230628,180100,1727322320,7120,7120,7120,7120,0
20230628,180000,1727322320,7120,7120,7120,7120,0
20230628,175900,1727322320,7120,7120,7120,7120,0
20230628,175800,1727322320,7120,7120,7120,7120,0
20230628,175700,1727322320,7120,7120,7120,7120,0
20230628,175600,1727322320,7120,7120,7120,7120,0
20230628,175500,1727322320,7120,7120,7120,7120,0
20230628,175400,1727322320,7120,7120,7120,7120,0
20230628,175300,1727322320,7120,7120,7120,7120,0
20230628,175200,1727322320,7120,7120,7120,7120,0
20230628,175100,1727322320,7120,7120,7120,7120,0
20230628,175000,1727322320,7120,7120,7120,7120,0
20230628,174900,1727322320,7120,7120,7120,7120,0
20230628,174800,1727322320,7120,7120,7120,7120,0
20230628,174700,1727322320,7120,7120,7120,7120,0
20230628,174600,1727322320,7120,7120,7120,7120,0
20230628,174500,1727322320,7120,7120,7120,7120,0
20230628,174400,1727322320,7120,7120,7120,7120,0
20230628,174300,1727322320,7120,7120,7120,7120,0
20230628,174200,1727322320,7120,7120,7120,7120,0
20230628,174100,1727322320,7120,7120,7120,7120,0
20230628,174000,1727322320,7120,7120,7120,7120,0
20230628,173900,1727322320,7120,7120,7120,7120,0
20230628,173800,1727322320,7120,7120,7120,7120,0
20230628,173700,1727322320,7120,7120,7120,7120,0
20230628,173600,1727322320,7120,7120,7120,7120,2965
20230628,173500,1727322320,7120,7120,7120,7120,0
20230628,173400,1727322320,7120,7120,7120,7120,0
20230628,173300,1727322320,7120,7120,7120,7120,0
20230628,173200,1727322320,7120,7120,7120,7120,0
20230628,173100,1727322320,7120,7120,7120,7120,0
20230628,173000,1727322320,7120,7120,7120,7120,0
20230628,172900,1727322320,7120,7120,7120,7120,0
20230628,172800,1727322320,7120,7120,7120,7120,0
20230628,172700,1727322320,7120,7120,7120,7120,0
20230628,172600,1727322320,7120,7120,7120,7120,0
20230628,172500,1727322320,7120,7120,7120,7120,0
20230628,172400,1727322320,7120,7120,7120,7120,0
20230628,172300,1727322320,7120,7120,7120,7120,0
20230628,172200,1727322320,7120,7120,7120,7120,0
20230628,172100,1727322320,7120,7120,7120,7120,0
20230628,172000,1727322320,7120,7120,7120,7120,0
20230628,171900,1727322320,7120,7120,7120,7120,0
20230628,171800,1727322320,7120,7120,7120,7120,0
20230628,171700,1727322320,7120,7120,7120,7120,0
20230628,171600,1727322320,7120,7120,7120,7120,0
20230628,171500,1727322320,7120,7120,7120,7120,0
20230628,171400,1727322320,7120,7120,7120,7120,0
20230628,171300,1727322320,7120,7120,7120,7120,0
20230628,171200,1727322320,7120,7120,7120,7120,0
20230628,171100,1727322320,7120,7120,7120,7120,0
20230628,171000,1727322320,7120,7120,7120,7120,0
20230628,170900,1727322320,7120,7120,7120,7120,0
20230628,170800,1727322320,7120,7120,7120,7120,0
20230628,170700,1727322320,7120,7120,7120,7120,0
20230628,170600,1727322320,7120,7120,7120,7120,2965
20230628,170500,1727322320,7120,7120,7120,7120,0
20230628,170400,1727322320,7120,7120,7120,7120,0
20230628,170300,1727322320,7120,7120,7120,7120,0
20230628,170200,1727322320,7120,7120,7120,7120,0
20230628,170100,1727322320,7120,7120,7120,7120,0
20230628,170000,1727322320,7120,7120,7120,7120,0
20230628,165900,1727322320,7120,7120,7120,7120,0
20230628,165800,1727322320,7120,7120,7120,7120,0
20230628,165700,1727322320,7120,7120,7120,7120,0
20230628,165600,1727322320,7120,7120,7120,7120,0
20230628,165500,1727322320,7120,7120,7120,7120,0
20230628,165400,1727322320,7120,7120,7120,7120,0
20230628,165300,1727322320,7120,7120,7120,7120,0
20230628,165200,1727322320,7120,7120,7120,7120,0
20230628,165100,1727322320,7120,7120,7120,7120,0
20230628,165000,1727322320,7120,7120,7120,7120,0
20230628,164900,1727322320,7120,7120,7120,7120,0
20230628,164800,1727322320,7120,7120,7120,7120,0
20230628,164700,1727322320,7120,7120,7120,7120,0
20230628,164600,1727322320,7120,7120,7120,7120,0
20230628,164500,1727322320,7120,7120,7120,7120,0
20230628,164400,1727322320,7120,7120,7120,7120,0
20230628,164300,1727322320,7120,7120,7120,7120,0
20230628,164200,1727322320,7120,7120,7120,7120,0
20230628,164100,1727322320,7120,7120,7120,7120,0
20230628,164000,1727322320,7120,7120,7120,7120,0
20230628,163900,1727322320,7120,7120,7120,7120,0
20230628,163800,1727322320,7120,7120,7120,7120,0
20230628,163700,1727322320,7120,7120,7120,7120,0
20230628,163600,1727322320,7120,7120,7120,7120,2965
20230628,163500,1727322320,7120,7120,7120,7120,0
20230628,163400,1727322320,7120,7120,7120,7120,0
20230628,163300,1727322320,7120,7120,7120,7120,0
20230628,163200,1727322320,7120,7120,7120,7120,0
20230628,163100,1727322320,7120,7120,7120,7120,0
20230628,163000,1727322320,7120,7120,7120,7120,0
20230628,162900,1727322320,7120,7120,7120,7120,0
20230628,162800,1727322320,7120,7120,7120,7120,0
20230628,162700,1727322320,7120,7120,7120,7120,0
20230628,162600,1727322320,7120,7120,7120,7120,0
20230628,162500,1727322320,7120,7120,7120,7120,0
20230628,162400,1727322320,7120,7120,7120,7120,0
20230628,162300,1727322320,7120,7120,7120,7120,0
20230628,162200,1727322320,7120,7120,7120,7120,0
20230628,162100,1727322320,7120,7120,7120,7120,0
20230628,162000,1727322320,7120,7120,7120,7120,0
20230628,161900,1727322320,7120,7120,7120,7120,0
20230628,161800,1727322320,7120,7120,7120,7120,0
20230628,161700,1727322320,7120,7120,7120,7120,0
20230628,161600,1727322320,7120,7120,7120,7120,0
20230628,161500,1727322320,7120,7120,7120,7120,0
20230628,161400,1727322320,7120,7120,7120,7120,0
20230628,161300,1727322320,7120,7120,7120,7120,0
20230628,161200,1727322320,7120,7120,7120,7120,0
20230628,161100,1727322320,7120,7120,7120,7120,0
20230628,161000,1727322320,7120,7120,7120,7120,0
20230628,160900,1727322320,7120,7120,7120,7120,0
20230628,160800,1727322320,7120,7120,7120,7120,0
20230628,160700,1727322320,7120,7120,7120,7120,0
20230628,160600,1727322320,7120,7120,7120,7120,2965
20230628,160500,1727322320,7120,7120,7120,7120,0
20230628,160400,1727322320,7120,7120,7120,7120,0
20230628,160300,1727322320,7120,7120,7120,7120,0
20230628,160200,1727322320,7120,7120,7120,7120,0
20230628,160100,1727322320,7120,7120,7120,7120,0
20230628,160000,1727322320,7120,7120,7120,7120,0
20230628,155900,1727322320,7120,7120,7120,7120,0
20230628,155800,1727322320,7120,7120,7120,7120,0
20230628,155700,1727322320,7120,7120,7120,7120,0
20230628,155600,1727322320,7120,7120,7120,7120,0
20230628,155500,1727322320,7120,7120,7120,7120,0
20230628,155400,1727322320,7120,7120,7120,7120,0
20230628,155300,1727322320,7120,7120,7120,7120,0
20230628,155200,1727322320,7120,7120,7120,7120,0
20230628,155100,1727322320,7120,7120,7120,7120,0
20230628,155000,1727322320,7120,7120,7120,7120,0
20230628,154900,1727322320,7120,7120,7120,7120,0
20230628,154800,1727322320,7120,7120,7120,7120,0
20230628,154700,1727322320,7120,7120,7120,7120,0
20230628,154600,1727322320,7120,7120,7120,7120,0
20230628,154500,1727322320,7120,7120,7120,7120,0
20230628,154400,1727322320,7120,7120,7120,7120,0
20230628,154300,1727322320,7120,7120,7120,7120,0
20230628,154200,1727322320,7120,7120,7120,7120,0
20230628,154100,1727322320,7120,7120,7120,7120,0
20230628,154000,1727322320,7120,7120,7120,7120,0
20230628,153900,1727322320,7120,7120,7120,7120,0
20230628,153800,1727322320,7120,7120,7120,7120,0
20230628,153700,1727322320,7120,7120,7120,7120,0
20230628,153600,1727322320,7120,7120,7120,7120,2965
20230628,153500,1727322320,7120,7120,7120,7120,0
20230628,153400,1727322320,7120,7120,7120,7120,0
20230628,153300,1727322320,7120,7120,7120,7120,0
20230628,153200,1727322320,7120,7120,7120,7120,0
20230628,153100,1727322320,7120,7120,7120,7120,0
20230628,153000,1727322320,7120,7120,7120,7120,2965
20230628,152900,1706211520,7120,7120,7120,7120,0
20230628,152800,1706211520,7120,7120,7120,7120,0
20230628,152700,1706211520,7120,7120,7120,7120,0
20230628,152600,1706211520,7120,7120,7120,7120,0
20230628,152500,1706211520,7120,7120,7120,7120,0
20230628,152400,1706211520,7120,7120,7120,7120,0
20230628,152300,1706211520,7120,7120,7120,7120,0
20230628,152200,1706211520,7120,7120,7120,7120,0
20230628,152100,1706211520,7120,7120,7120,7120,0
20230628,152000,1706211520,7120,7120,7120,7120,0
20230628,151900,1706211520,7120,7110,7120,7110,420
20230628,151800,1703225310,7120,7120,7120,7120,112
20230628,151700,1702427870,7120,7120,7120,7110,2232
20230628,151600,1686556030,7120,7130,7130,7120,967
20230628,151500,1679670900,7130,7120,7130,7120,75
20230628,151400,1679136290,7130,7130,7130,7130,335
20230628,151300,1676747740,7130,7130,7130,7130,1
20230628,151200,1676740610,7120,7120,7120,7120,269
20230628,151100,1674825330,7120,7120,7120,7120,0
20230628,151000,1674825330,7120,7120,7120,7120,390
20230628,150900,1672048530,7120,7130,7130,7120,500
20230628,150800,1668487610,7130,7120,7130,7120,343
20230628,150700,1666042870,7120,7120,7120,7120,0
20230628,150600,1666042870,7120,7120,7120,7120,0
20230628,150500,1666042870,7120,7130,7130,7120,455
20230628,150400,1662801180,7130,7130,7130,7130,0
20230628,150300,1662801180,7130,7130,7130,7130,33
20230628,150200,1662565890,7120,7120,7120,7120,30
20230628,150100,1662352290,7120,7130,7130,7120,15
20230628,150000,1662245350,7120,7120,7120,7120,1
20230628,145900,1662238230,7120,7130,7130,7120,42
20230628,145800,1661938890,7130,7130,7130,7130,574
20230628,145700,1657846270,7130,7130,7130,7130,33
20230628,145600,1657610980,7120,7130,7130,7120,456
20230628,145500,1654362100,7130,7130,7130,7130,1443
20230628,145400,1644073510,7130,7150,7150,7130,433
20230628,145300,1640985070,7150,7150,7150,7150,51
20230628,145200,1640620420,7150,7150,7150,7150,130
20230628,145100,1639690920,7140,7140,7140,7140,0
20230628,145000,1639690920,7140,7140,7140,7140,5
20230628,144900,1639655220,7140,7140,7140,7140,0
20230628,144800,1639655220,7140,7140,7140,7140,1000
20230628,144700,1632515220,7140,7140,7140,7140,0
20230628,144600,1632515220,7140,7140,7140,7140,182
20230628,144500,1631215740,7140,7140,7140,7140,0
20230628,144400,1631215740,7140,7140,7140,7140,1
20230628,144300,1631208600,7160,7140,7160,7140,450
20230628,144200,1627994920,7140,7140,7140,7140,0
20230628,144100,1627994920,7140,7140,7140,7140,16
20230628,144000,1627880680,7140,7140,7140,7140,0
20230628,143900,1627880680,7140,7140,7140,7140,0
20230628,143800,1627880680,7140,7140,7140,7140,60
20230628,143700,1627452280,7140,7140,7140,7140,11
20230628,143600,1627373740,7140,7150,7150,7140,279
20230628,143500,1625379170,7150,7150,7150,7150,1
20230628,143400,1625372020,7150,7160,7160,7150,395
20230628,143300,1622547620,7150,7150,7150,7150,200
20230628,143200,1621117620,7160,7160,7160,7160,3
20230628,143100,1621096140,7160,7160,7160,7160,0
20230628,143000,1621096140,7160,7160,7160,7160,10
20230628,142900,1621024540,7160,7150,7160,7150,4
20230628,142800,1620995930,7150,7150,7150,7150,0
20230628,142700,1620995930,7150,7160,7160,7150,16
20230628,142600,1620881380,7160,7160,7160,7160,0
20230628,142500,1620881380,7160,7160,7160,7160,0
20230628,142400,1620881380,7160,7160,7160,7160,32
20230628,142300,1620652260,7160,7160,7160,7160,0
20230628,142200,1620652260,7160,7160,7160,7160,0
20230628,142100,1620652260,7160,7160,7160,7160,3
20230628,142000,1620630780,7160,7140,7160,7140,716
20230628,141900,1615513370,7140,7140,7140,7140,58
20230628,141800,1615099250,7140,7150,7150,7140,7
20230628,141700,1615049220,7140,7140,7140,7140,53
20230628,141600,1614670800,7140,7150,7150,7140,108
20230628,141500,1613898680,7150,7150,7150,7150,6
20230628,141400,1613855780,7140,7140,7140,7140,0
20230628,141300,1613855780,7140,7170,7170,7140,197
20230628,141200,1612448800,7160,7160,7160,7160,0
20230628,141100,1612448800,7160,7150,7160,7150,136
20230628,141000,1611475110,7150,7150,7150,7150,0
20230628,140900,1611475110,7150,7150,7150,7150,2
20230628,140800,1611460810,7140,7140,7140,7140,170
20230628,140700,1610247010,7160,7160,7170,7160,468
20230628,140600,1606896120,7170,7170,7170,7170,1
20230628,140500,1606888950,7160,7170,7170,7160,159
20230628,140400,1605750220,7170,7170,7170,7170,0
20230628,140300,1605750220,7170,7140,7170,7130,999
20230628,140200,1598607510,7130,7130,7130,7130,0
20230628,140100,1598607510,7130,7140,7140,7130,139
20230628,140000,1597615310,7140,7140,7140,7140,11
20230628,135900,1597536770,7140,7140,7140,7140,1000
20230628,135800,1590396770,7160,7160,7160,7160,1
20230628,135700,1590389610,7130,7150,7150,7130,303
20230628,135600,1588227810,7160,7160,7160,7160,0
20230628,135500,1588227810,7160,7160,7160,7160,26
20230628,135400,1588041650,7140,7140,7140,7140,1521
20230628,135300,1577181710,7130,7130,7130,7130,3000
20230628,135200,1555791710,7130,7140,7140,7130,4215
20230628,135100,1525697610,7160,7160,7160,7160,0
20230628,135000,1525697610,7160,7160,7160,7160,0
20230628,134900,1525697610,7160,7160,7160,7160,421
20230628,134800,1522683250,7170,7170,7170,7170,50
20230628,134700,1522324750,7170,7170,7170,7170,1
20230628,134600,1522317580,7140,7150,7150,7140,563
20230628,134500,1518296650,7150,7150,7150,7150,520
20230628,134400,1514578650,7150,7150,7150,7150,0
20230628,134300,1514578650,7150,7160,7160,7150,111
20230628,134200,1513784960,7160,7160,7160,7160,100
20230628,134100,1513068960,7160,7160,7160,7160,0
20230628,134000,1513068960,7160,7160,7160,7160,0
20230628,133900,1513068960,7160,7160,7160,7160,90
20230628,133800,1512424560,7160,7160,7160,7160,10
20230628,133700,1512352960,7160,7160,7160,7160,680
20230628,133600,1507484160,7160,7170,7170,7160,16
20230628,133500,1507369590,7150,7160,7160,7150,733
20230628,133400,1502121740,7160,7170,7170,7160,6
20230628,133300,1502078770,7150,7160,7160,7150,881
20230628,133200,1495778620,7180,7160,7180,7150,501
20230628,133100,1492196390,7150,7170,7170,7150,610
20230628,133000,1487834840,7180,7180,7180,7180,0
20230628,132900,1487834840,7180,7180,7180,7180,18
20230628,132800,1487705600,7180,7180,7180,7180,147
20230628,132700,1486650140,7160,7160,7160,7140,1326
20230628,132600,1477156100,7160,7180,7180,7160,1211
20230628,132500,1468475680,7190,7190,7190,7190,374
20230628,132400,1465786620,7190,7190,7190,7190,230
20230628,132300,1464132920,7200,7200,7200,7200,0
20230628,132200,1464132920,7200,7200,7200,7200,4
20230628,132100,1464104120,7200,7200,7200,7190,660
20230628,132000,1459353620,7200,7200,7200,7200,206
20230628,131900,1457870420,7220,7190,7220,7190,105
20230628,131800,1457115320,7200,7220,7220,7200,130
20230628,131700,1456179300,7220,7220,7220,7220,602
20230628,131600,1451832860,7220,7200,7220,7200,711
20230628,131500,1446701570,7180,7200,7220,7180,676
20230628,131400,1441834480,7220,7210,7220,7210,187
20230628,131300,1440486200,7200,7210,7220,7200,604
20230628,131200,1436127040,7210,7200,7210,7200,1556
20230628,131100,1424921840,7210,7210,7210,7210,29
20230628,131000,1424712750,7200,7200,7200,7200,1102
20230628,130900,1416778350,7180,7180,7180,7180,511
20230628,130800,1413109370,7170,7200,7200,7170,1399
20230628,130700,1403055930,7200,7200,7200,7200,546
20230628,130600,1399124730,7200,7200,7200,7200,592
20230628,130500,1394862330,7200,7220,7230,7190,1516
20230628,130400,1383921720,7220,7220,7230,7220,246
20230628,130300,1382144010,7220,7230,7230,7210,1189
20230628,130200,1373557660,7230,7200,7230,7200,10535
20230628,130100,1297635400,7200,7200,7200,7180,50
20230628,130000,1297275800,7180,7190,7190,7180,120
20230628,125900,1296413300,7200,7200,7200,7200,0
20230628,125800,1296413300,7200,7200,7200,7200,53
20230628,125700,1296031700,7200,7190,7200,7190,183
20230628,125600,1294715920,7190,7190,7200,7190,571
20230628,125500,1290608930,7190,7190,7190,7190,69
20230628,125400,1290112820,7170,7170,7170,7170,1044
20230628,125300,1282627340,7200,7190,7200,7190,586
20230628,125200,1278413850,7160,7170,7170,7160,7519
20230628,125100,1224522770,7170,7170,7170,7170,1
20230628,125000,1224515600,7200,7170,7200,7170,569
20230628,124900,1220435810,7170,7180,7180,7170,958
20230628,124800,1213559300,7200,7200,7200,7200,500
20230628,124700,1209959300,7180,7210,7210,7180,945
20230628,124600,1203155880,7210,7190,7220,7190,4889
20230628,124500,1167946310,7190,7190,7190,7180,1500
20230628,124400,1157164930,7190,7180,7190,7180,3187
20230628,124300,1134254020,7180,7180,7180,7180,426
20230628,124200,1131195340,7180,7190,7190,7180,30
20230628,124100,1130979690,7190,7180,7190,7160,4206
20230628,124000,1100739230,7180,7170,7180,7160,1899
20230628,123900,1087120270,7170,7140,7170,7140,2
20230628,123800,1087105960,7150,7150,7160,7150,1590
20230628,123700,1075725320,7150,7140,7150,7130,2073
20230628,123600,1060907480,7140,7140,7140,7140,5
20230628,123500,1060871780,7140,7120,7140,7120,449
20230628,123400,1057667040,7110,7110,7110,7110,1
20230628,123300,1057659930,7120,7120,7120,7120,2
20230628,123200,1057645690,7120,7120,7120,7120,0
20230628,123100,1057645690,7120,7110,7120,7110,173
20230628,123000,1056414070,7110,7110,7110,7110,0
20230628,122900,1056414070,7110,7110,7110,7110,0
20230628,122800,1056414070,7110,7110,7110,7110,2
20230628,122700,1056399850,7110,7110,7110,7110,60
20230628,122600,1055973250,7110,7110,7110,7110,0
20230628,122500,1055973250,7110,7110,7120,7110,107
20230628,122400,1055212430,7100,7100,7100,7100,0
20230628,122300,1055212430,7100,7100,7100,7100,0
20230628,122200,1055212430,7100,7100,7100,7100,430
20230628,122100,1052159430,7100,7100,7100,7100,410
20230628,122000,1049248430,7090,7100,7100,7090,150
20230628,121900,1048183900,7110,7110,7110,7110,24
20230628,121800,1048013260,7110,7110,7110,7110,2
20230628,121700,1047999040,7110,7110,7110,7110,0
20230628,121600,1047999040,7110,7100,7110,7100,4
20230628,121500,1047970610,7100,7100,7100,7100,0
20230628,121400,1047970610,7100,7100,7100,7100,0
20230628,121300,1047970610,7100,7100,7100,7100,1
20230628,121200,1047963510,7090,7090,7090,7090,0
20230628,121100,1047963510,7090,7090,7090,7090,0
20230628,121000,1047963510,7090,7090,7090,7090,10
20230628,120900,1047892610,7090,7090,7090,7090,0
20230628,120800,1047892610,7090,7100,7100,7090,1896
20230628,120700,1034438450,7100,7100,7100,7100,0
20230628,120600,1034438450,7100,7100,7100,7100,200
20230628,120500,1033018450,7120,7110,7120,7110,4
20230628,120400,1032989990,7110,7110,7110,7100,35
20230628,120300,1032741460,7100,7100,7100,7100,1
20230628,120200,1032734360,7100,7100,7100,7100,500
20230628,120100,1029184360,7110,7110,7110,7110,0
20230628,120000,1029184360,7110,7110,7110,7110,0
20230628,115900,1029184360,7110,7110,7110,7110,0
20230628,115800,1029184360,7110,7110,7110,7110,390
20230628,115700,1026411460,7120,7120,7120,7120,0
20230628,115600,1026411460,7120,7120,7120,7120,2
20230628,115500,1026397220,7120,7120,7120,7120,10
20230628,115400,1026326020,7120,7120,7120,7120,1
20230628,115300,1026318900,7110,7120,7120,7110,1702
20230628,115200,1014210920,7120,7130,7130,7120,1567
20230628,115100,1003041580,7130,7130,7130,7130,1
20230628,115000,1003034450,7140,7140,7140,7140,0
20230628,114900,1003034450,7140,7140,7140,7140,0
20230628,114800,1003034450,7140,7130,7140,7130,17
20230628,114700,1002913140,7130,7130,7130,7130,132
20230628,114600,1001971980,7130,7130,7130,7130,42
20230628,114500,1001672520,7130,7130,7130,7130,108
20230628,114400,1000902480,7130,7130,7130,7130,20
20230628,114300,1000759880,7130,7130,7130,7130,0
20230628,114200,1000759880,7130,7130,7130,7130,20
20230628,114100,1000617280,7130,7130,7130,7130,0
20230628,114000,1000617280,7130,7140,7140,7130,344
20230628,113900,998164540,7130,7130,7130,7130,471
20230628,113800,994806310,7130,7140,7140,7130,705
20230628,113700,989779640,7140,7140,7140,7140,2
20230628,113600,989765360,7140,7140,7140,7140,0
20230628,113500,989765360,7140,7140,7140,7140,0
20230628,113400,989765360,7140,7130,7140,7130,574
20230628,113300,985672660,7140,7130,7140,7130,560
20230628,113200,981674760,7130,7130,7130,7130,1
20230628,113100,981667630,7130,7130,7130,7130,50
20230628,113000,981311130,7130,7130,7130,7130,11
20230628,112900,981232700,7130,7130,7130,7130,4
20230628,112800,981204180,7130,7130,7130,7130,0
20230628,112700,981204180,7130,7130,7130,7130,1004
20230628,112600,974045660,7140,7140,7140,7140,2
20230628,112500,974031380,7140,7140,7140,7140,2
20230628,112400,974017100,7140,7140,7140,7140,0
20230628,112300,974017100,7140,7140,7140,7140,3
20230628,112200,973995680,7100,7100,7100,7100,78
20230628,112100,973441880,7140,7140,7140,7140,0
20230628,112000,973441880,7140,7090,7140,7090,951
20230628,111900,966682810,7090,7090,7090,7090,203
20230628,111800,965243540,7080,7100,7100,7080,589
20230628,111700,961066720,7100,7100,7100,7100,131
20230628,111600,960136620,7100,7110,7110,7100,50
20230628,111500,959781220,7100,7100,7100,7100,2184
20230628,111400,944274820,7100,7110,7110,7100,1572
20230628,111300,933102400,7110,7120,7120,7110,623
20230628,111200,928670470,7120,7130,7130,7120,1898
20230628,111100,915156090,7140,7140,7140,7140,0
20230628,111000,915156090,7140,7140,7140,7140,20
20230628,110900,915013290,7140,7140,7140,7140,20
20230628,110800,914870490,7130,7130,7130,7130,165
20230628,110700,913694040,7130,7130,7130,7120,1663
20230628,110600,901841340,7130,7130,7130,7130,28
20230628,110500,901641700,7130,7130,7130,7130,21
20230628,110400,901491970,7130,7130,7130,7130,20
20230628,110300,901349370,7130,7130,7130,7130,48
20230628,110200,901007130,7120,7120,7120,7120,238
20230628,110100,899312570,7120,7120,7120,7120,0
20230628,110000,899312570,7120,7130,7130,7120,242
20230628,105900,897589480,7130,7130,7130,7130,0
20230628,105800,897589480,7130,7130,7130,7130,2
20230628,105700,897575220,7130,7130,7130,7130,0
20230628,105600,897575220,7130,7130,7130,7130,41
20230628,105500,897282890,7130,7130,7140,7130,424
20230628,105400,894259760,7130,7130,7140,7130,408
20230628,105300,891350710,7130,7130,7130,7130,2800
20230628,105200,871386710,7140,7160,7160,7140,5821
20230628,105100,829750330,7170,7170,7170,7170,0
20230628,105000,829750330,7170,7160,7170,7160,100
20230628,104900,829033930,7190,7180,7190,7180,66
20230628,104800,828559680,7180,7160,7180,7160,435
20230628,104700,825445060,7150,7150,7150,7150,101
20230628,104600,824722910,7180,7170,7180,7150,215
20230628,104500,823183760,7170,7170,7170,7170,0
20230628,104400,823183760,7170,7170,7170,7170,1001
20230628,104300,816006590,7170,7180,7180,7170,11
20230628,104200,815927620,7170,7170,7170,7170,178
20230628,104100,814651360,7170,7170,7170,7170,43
20230628,104000,814343050,7170,7180,7180,7170,399
20230628,103900,811481230,7190,7190,7190,7170,1675
20230628,103800,799461460,7190,7200,7200,7190,425
20230628,103700,796401870,7200,7200,7220,7200,350
20230628,103600,793881830,7220,7210,7220,7210,350
20230628,103500,791354860,7210,7210,7210,7210,95
20230628,103400,790669910,7210,7210,7210,7210,364
20230628,103300,788045470,7230,7210,7230,7210,299
20230628,103200,785889570,7210,7240,7240,7210,1760
20230628,103100,773194920,7240,7240,7240,7240,1035
20230628,103000,765701520,7240,7200,7240,7200,3649
20230628,102900,739326470,7200,7200,7210,7200,823
20230628,102800,733398240,7200,7210,7210,7200,134
20230628,102700,732432900,7210,7220,7220,7210,298
20230628,102600,730281410,7220,7190,7220,7190,2837
20230628,102500,709846510,7190,7200,7200,7170,358
20230628,102400,707273940,7200,7190,7200,7190,1820
20230628,102300,694170770,7190,7190,7190,7190,26
20230628,102200,693983830,7190,7180,7190,7170,743
20230628,102100,688651320,7160,7170,7180,7160,988
20230628,102000,681569000,7170,7180,7190,7170,144
20230628,101900,680536140,7190,7200,7200,7190,281
20230628,101800,678513880,7200,7200,7200,7190,163
20230628,101700,677340480,7200,7200,7210,7190,1155
20230628,101600,669021480,7200,7190,7200,7180,3014
20230628,101500,647322300,7190,7180,7190,7170,3482
20230628,101400,622288230,7170,7180,7180,7170,570
20230628,101300,618195800,7190,7180,7190,7160,2154
20230628,101200,602742150,7180,7170,7180,7160,1304
20230628,101100,593392080,7160,7150,7160,7150,760
20230628,101000,587951480,7150,7160,7160,7150,11
20230628,100900,587872770,7150,7150,7150,7150,1148
20230628,100800,579664570,7150,7170,7170,7150,306
20230628,100700,577476550,7150,7170,7170,7150,134
20230628,100600,576517710,7180,7180,7180,7180,15
20230628,100500,576410010,7180,7160,7180,7160,4134
20230628,100400,546761090,7170,7150,7170,7150,179
20230628,100300,545479820,7170,7150,7170,7150,18
20230628,100200,545351100,7160,7170,7170,7160,315
20230628,100100,543095650,7170,7170,7170,7160,3209
20230628,100000,520106480,7160,7140,7160,7140,75
20230628,095900,519570480,7140,7170,7170,7140,623
20230628,095800,515115570,7170,7130,7170,7130,8954
20230628,095700,451045750,7130,7130,7140,7130,382
20230628,095600,448322080,7140,7140,7140,7140,7
20230628,095500,448272100,7150,7150,7150,7150,210
20230628,095400,446770600,7150,7150,7150,7150,1
20230628,095300,446763450,7140,7140,7140,7140,17
20230628,095200,446642070,7140,7150,7150,7140,677
20230628,095100,441802020,7160,7150,7160,7150,1237
20230628,095000,432955440,7150,7130,7150,7130,6521
20230628,094900,386405810,7140,7140,7140,7140,0
20230628,094800,386405810,7140,7130,7140,7130,1631
20230628,094700,374770480,7130,7100,7130,7100,5043
20230628,094600,338934340,7100,7100,7100,7100,250
20230628,094500,337159340,7100,7120,7120,7100,2115
20230628,094400,322128060,7120,7120,7120,7120,569
20230628,094300,318076780,7120,7120,7120,7120,79
20230628,094200,317514300,7120,7120,7120,7120,942
20230628,094100,310807260,7120,7120,7120,7120,3
20230628,094000,310785900,7110,7120,7140,7100,774
20230628,093900,305268890,7100,7100,7100,7100,12
20230628,093800,305183690,7110,7110,7110,7110,103
20230628,093700,304451360,7120,7130,7130,7110,62
20230628,093600,304010060,7150,7150,7150,7150,43
20230628,093500,303702610,7150,7160,7160,7080,1994
20230628,093400,289511030,7170,7190,7190,7170,613
20230628,093300,285110600,7190,7100,7190,7100,5883
20230628,093200,243058980,7100,7120,7120,7100,270
20230628,093100,241139070,7110,7110,7110,7110,0
20230628,093000,241139070,7110,7100,7110,7100,501
20230628,092900,237580960,7140,7140,7140,7140,63
20230628,092800,237131140,7140,7090,7140,7090,674
20230628,092700,232320770,7140,7120,7140,7120,350
20230628,092600,229828250,7130,7110,7140,7110,3163
20230628,092500,207294160,7100,7070,7100,7040,4377
20230628,092400,176266410,7070,7060,7070,7060,839
20230628,092300,170341070,7060,7070,7070,7010,3220
20230628,092200,147698770,7080,7080,7080,7080,1
20230628,092100,147691690,7080,7080,7080,7050,91
20230628,092000,147048310,7050,7090,7090,7050,152
20230628,091900,145972270,7090,7070,7090,7070,756
20230628,091800,140617610,7080,7080,7080,7080,227
20230628,091700,139010450,7080,7080,7080,7080,17
20230628,091600,138890090,7080,7080,7090,7080,1985
20230628,091500,124827460,7080,7070,7080,7070,1202
20230628,091400,116322000,7060,7030,7060,7030,1218
20230628,091300,107731500,7010,7050,7050,7010,604
20230628,091200,103488900,7000,7000,7000,7000,0
20230628,091100,103488900,7000,7020,7020,7000,1031
20230628,091000,96270860,7000,7020,7020,7000,1870
20230628,090900,83158040,7020,7030,7030,7020,498
20230628,090800,79658060,7050,7050,7050,7050,12
20230628,090700,79573460,7050,7050,7050,7050,134
20230628,090600,78628760,7050,7030,7050,7030,366
20230628,090500,76053860,7030,7030,7030,7030,14
20230628,090400,75955440,7050,7030,7050,7020,622
20230628,090300,71580570,7030,7020,7030,7020,169
20230628,090200,70393500,7040,7000,7040,7000,653
20230628,090100,65798080,6970,7030,7030,6970,3424
20230628,090000,41777520,7040,7100,7100,7040,5886