KissMeData/092200/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194400,9925344040,6380,6380,6380,6380,12307
20230628,194300,9925344040,6380,6380,6380,6380,0
20230628,194200,9925344040,6380,6380,6380,6380,0
20230628,194100,9925344040,6380,6380,6380,6380,0
20230628,194000,9925344040,6380,6380,6380,6380,0
20230628,193900,9925344040,6380,6380,6380,6380,0
20230628,193800,9925344040,6380,6380,6380,6380,0
20230628,193700,9925344040,6380,6380,6380,6380,0
20230628,193600,9925344040,6380,6380,6380,6380,0
20230628,193500,9925344040,6380,6380,6380,6380,0
20230628,193400,9925344040,6380,6380,6380,6380,0
20230628,193300,9925344040,6380,6380,6380,6380,0
20230628,193200,9925344040,6380,6380,6380,6380,0
20230628,193100,9925344040,6380,6380,6380,6380,0
20230628,193000,9925344040,6380,6380,6380,6380,0
20230628,192900,9925344040,6380,6380,6380,6380,0
20230628,192800,9925344040,6380,6380,6380,6380,0
20230628,192700,9925344040,6380,6380,6380,6380,0
20230628,192600,9925344040,6380,6380,6380,6380,0
20230628,192500,9925344040,6380,6380,6380,6380,0
20230628,192400,9925344040,6380,6380,6380,6380,0
20230628,192300,9925344040,6380,6380,6380,6380,0
20230628,192200,9925344040,6380,6380,6380,6380,0
20230628,192100,9925344040,6380,6380,6380,6380,0
20230628,192000,9925344040,6380,6380,6380,6380,0
20230628,191900,9925344040,6380,6380,6380,6380,0
20230628,191800,9925344040,6380,6380,6380,6380,0
20230628,191700,9925344040,6380,6380,6380,6380,0
20230628,191600,9925344040,6380,6380,6380,6380,0
20230628,191500,9925344040,6380,6380,6380,6380,0
20230628,191400,9925344040,6380,6380,6380,6380,12307
20230628,191300,9925344040,6380,6380,6380,6380,0
20230628,191200,9925344040,6380,6380,6380,6380,0
20230628,191100,9925344040,6380,6380,6380,6380,0
20230628,191000,9925344040,6380,6380,6380,6380,0
20230628,190900,9925344040,6380,6380,6380,6380,0
20230628,190800,9925344040,6380,6380,6380,6380,0
20230628,190700,9925344040,6380,6380,6380,6380,0
20230628,190600,9925344040,6380,6380,6380,6380,0
20230628,190500,9925344040,6380,6380,6380,6380,0
20230628,190400,9925344040,6380,6380,6380,6380,0
20230628,190300,9925344040,6380,6380,6380,6380,0
20230628,190200,9925344040,6380,6380,6380,6380,0
20230628,190100,9925344040,6380,6380,6380,6380,0
20230628,190000,9925344040,6380,6380,6380,6380,0
20230628,185900,9925344040,6380,6380,6380,6380,0
20230628,185800,9925344040,6380,6380,6380,6380,0
20230628,185700,9925344040,6380,6380,6380,6380,0
20230628,185600,9925344040,6380,6380,6380,6380,0
20230628,185500,9925344040,6380,6380,6380,6380,0
20230628,185400,9925344040,6380,6380,6380,6380,0
20230628,185300,9925344040,6380,6380,6380,6380,0
20230628,185200,9925344040,6380,6380,6380,6380,0
20230628,185100,9925344040,6380,6380,6380,6380,0
20230628,185000,9925344040,6380,6380,6380,6380,0
20230628,184900,9925344040,6380,6380,6380,6380,0
20230628,184800,9925344040,6380,6380,6380,6380,0
20230628,184700,9925344040,6380,6380,6380,6380,0
20230628,184600,9925344040,6380,6380,6380,6380,0
20230628,184500,9925344040,6380,6380,6380,6380,0
20230628,184400,9925344040,6380,6380,6380,6380,12307
20230628,184300,9925344040,6380,6380,6380,6380,0
20230628,184200,9925344040,6380,6380,6380,6380,0
20230628,184100,9925344040,6380,6380,6380,6380,0
20230628,184000,9925344040,6380,6380,6380,6380,0
20230628,183900,9925344040,6380,6380,6380,6380,0
20230628,183800,9925344040,6380,6380,6380,6380,0
20230628,183700,9925344040,6380,6380,6380,6380,0
20230628,183600,9925344040,6380,6380,6380,6380,0
20230628,183500,9925344040,6380,6380,6380,6380,0
20230628,183400,9925344040,6380,6380,6380,6380,0
20230628,183300,9925344040,6380,6380,6380,6380,0
20230628,183200,9925344040,6380,6380,6380,6380,0
20230628,183100,9925344040,6380,6380,6380,6380,0
20230628,183000,9925344040,6380,6380,6380,6380,0
20230628,182900,9925344040,6380,6380,6380,6380,0
20230628,182800,9925344040,6380,6380,6380,6380,0
20230628,182700,9925344040,6380,6380,6380,6380,0
20230628,182600,9925344040,6380,6380,6380,6380,0
20230628,182500,9925344040,6380,6380,6380,6380,0
20230628,182400,9925344040,6380,6380,6380,6380,0
20230628,182300,9925344040,6380,6380,6380,6380,0
20230628,182200,9925344040,6380,6380,6380,6380,0
20230628,182100,9925344040,6380,6380,6380,6380,0
20230628,182000,9925344040,6380,6380,6380,6380,0
20230628,181900,9925344040,6380,6380,6380,6380,0
20230628,181800,9925344040,6380,6380,6380,6380,0
20230628,181700,9925344040,6380,6380,6380,6380,0
20230628,181600,9925344040,6380,6380,6380,6380,0
20230628,181500,9925344040,6380,6380,6380,6380,0
20230628,181400,9925344040,6380,6380,6380,6380,12307
20230628,181300,9925344040,6380,6380,6380,6380,0
20230628,181200,9925344040,6380,6380,6380,6380,0
20230628,181100,9925344040,6380,6380,6380,6380,0
20230628,181000,9925344040,6380,6380,6380,6380,0
20230628,180900,9925344040,6380,6380,6380,6380,0
20230628,180800,9925344040,6380,6380,6380,6380,0
20230628,180700,9925344040,6380,6380,6380,6380,0
20230628,180600,9925344040,6380,6380,6380,6380,0
20230628,180500,9925344040,6380,6380,6380,6380,0
20230628,180400,9925344040,6380,6380,6380,6380,0
20230628,180300,9925344040,6380,6380,6380,6380,0
20230628,180200,9925344040,6380,6380,6380,6380,0
20230628,180100,9925344040,6380,6380,6380,6380,0
20230628,180000,9925344040,6380,6380,6380,6380,0
20230628,175900,9925344040,6380,6380,6380,6380,0
20230628,175800,9925344040,6380,6380,6380,6380,0
20230628,175700,9925344040,6380,6380,6380,6380,0
20230628,175600,9925344040,6380,6380,6380,6380,0
20230628,175500,9925344040,6380,6380,6380,6380,0
20230628,175400,9925344040,6380,6380,6380,6380,0
20230628,175300,9925344040,6380,6380,6380,6380,0
20230628,175200,9925344040,6380,6380,6380,6380,0
20230628,175100,9925344040,6380,6380,6380,6380,0
20230628,175000,9925344040,6380,6380,6380,6380,0
20230628,174900,9925344040,6380,6380,6380,6380,0
20230628,174800,9925344040,6380,6380,6380,6380,0
20230628,174700,9925344040,6380,6380,6380,6380,0
20230628,174600,9925344040,6380,6380,6380,6380,0
20230628,174500,9925344040,6380,6380,6380,6380,0
20230628,174400,9925344040,6380,6380,6380,6380,12307
20230628,174300,9925344040,6380,6380,6380,6380,0
20230628,174200,9925344040,6380,6380,6380,6380,0
20230628,174100,9925344040,6380,6380,6380,6380,0
20230628,174000,9925344040,6380,6380,6380,6380,0
20230628,173900,9925344040,6380,6380,6380,6380,0
20230628,173800,9925344040,6380,6380,6380,6380,0
20230628,173700,9925344040,6380,6380,6380,6380,0
20230628,173600,9925344040,6380,6380,6380,6380,0
20230628,173500,9925344040,6380,6380,6380,6380,0
20230628,173400,9925344040,6380,6380,6380,6380,0
20230628,173300,9925344040,6380,6380,6380,6380,0
20230628,173200,9925344040,6380,6380,6380,6380,0
20230628,173100,9925344040,6380,6380,6380,6380,0
20230628,173000,9925344040,6380,6380,6380,6380,0
20230628,172900,9925344040,6380,6380,6380,6380,0
20230628,172800,9925344040,6380,6380,6380,6380,0
20230628,172700,9925344040,6380,6380,6380,6380,0
20230628,172600,9925344040,6380,6380,6380,6380,0
20230628,172500,9925344040,6380,6380,6380,6380,0
20230628,172400,9925344040,6380,6380,6380,6380,0
20230628,172300,9925344040,6380,6380,6380,6380,0
20230628,172200,9925344040,6380,6380,6380,6380,0
20230628,172100,9925344040,6380,6380,6380,6380,0
20230628,172000,9925344040,6380,6380,6380,6380,0
20230628,171900,9925344040,6380,6380,6380,6380,0
20230628,171800,9925344040,6380,6380,6380,6380,0
20230628,171700,9925344040,6380,6380,6380,6380,0
20230628,171600,9925344040,6380,6380,6380,6380,0
20230628,171500,9925344040,6380,6380,6380,6380,0
20230628,171400,9925344040,6380,6380,6380,6380,12307
20230628,171300,9925344040,6380,6380,6380,6380,0
20230628,171200,9925344040,6380,6380,6380,6380,0
20230628,171100,9925344040,6380,6380,6380,6380,0
20230628,171000,9925344040,6380,6380,6380,6380,0
20230628,170900,9925344040,6380,6380,6380,6380,0
20230628,170800,9925344040,6380,6380,6380,6380,0
20230628,170700,9925344040,6380,6380,6380,6380,0
20230628,170600,9925344040,6380,6380,6380,6380,0
20230628,170500,9925344040,6380,6380,6380,6380,0
20230628,170400,9925344040,6380,6380,6380,6380,0
20230628,170300,9925344040,6380,6380,6380,6380,0
20230628,170200,9925344040,6380,6380,6380,6380,0
20230628,170100,9925344040,6380,6380,6380,6380,0
20230628,170000,9925344040,6380,6380,6380,6380,0
20230628,165900,9925344040,6380,6380,6380,6380,0
20230628,165800,9925344040,6380,6380,6380,6380,0
20230628,165700,9925344040,6380,6380,6380,6380,0
20230628,165600,9925344040,6380,6380,6380,6380,0
20230628,165500,9925344040,6380,6380,6380,6380,0
20230628,165400,9925344040,6380,6380,6380,6380,0
20230628,165300,9925344040,6380,6380,6380,6380,0
20230628,165200,9925344040,6380,6380,6380,6380,0
20230628,165100,9925344040,6380,6380,6380,6380,0
20230628,165000,9925344040,6380,6380,6380,6380,0
20230628,164900,9925344040,6380,6380,6380,6380,0
20230628,164800,9925344040,6380,6380,6380,6380,0
20230628,164700,9925344040,6380,6380,6380,6380,0
20230628,164600,9925344040,6380,6380,6380,6380,0
20230628,164500,9925344040,6380,6380,6380,6380,0
20230628,164400,9925344040,6380,6380,6380,6380,12307
20230628,164300,9925344040,6380,6380,6380,6380,0
20230628,164200,9925344040,6380,6380,6380,6380,0
20230628,164100,9925344040,6380,6380,6380,6380,0
20230628,164000,9925344040,6380,6380,6380,6380,0
20230628,163900,9925344040,6380,6380,6380,6380,0
20230628,163800,9925344040,6380,6380,6380,6380,0
20230628,163700,9925344040,6380,6380,6380,6380,0
20230628,163600,9925344040,6380,6380,6380,6380,0
20230628,163500,9925344040,6380,6380,6380,6380,0
20230628,163400,9925344040,6380,6380,6380,6380,0
20230628,163300,9925344040,6380,6380,6380,6380,0
20230628,163200,9925344040,6380,6380,6380,6380,0
20230628,163100,9925344040,6380,6380,6380,6380,0
20230628,163000,9925344040,6380,6380,6380,6380,0
20230628,162900,9925344040,6380,6380,6380,6380,0
20230628,162800,9925344040,6380,6380,6380,6380,0
20230628,162700,9925344040,6380,6380,6380,6380,0
20230628,162600,9925344040,6380,6380,6380,6380,0
20230628,162500,9925344040,6380,6380,6380,6380,0
20230628,162400,9925344040,6380,6380,6380,6380,0
20230628,162300,9925344040,6380,6380,6380,6380,0
20230628,162200,9925344040,6380,6380,6380,6380,0
20230628,162100,9925344040,6380,6380,6380,6380,0
20230628,162000,9925344040,6380,6380,6380,6380,0
20230628,161900,9925344040,6380,6380,6380,6380,0
20230628,161800,9925344040,6380,6380,6380,6380,0
20230628,161700,9925344040,6380,6380,6380,6380,0
20230628,161600,9925344040,6380,6380,6380,6380,0
20230628,161500,9925344040,6380,6380,6380,6380,0
20230628,161400,9925344040,6380,6380,6380,6380,12307
20230628,161300,9925344040,6380,6380,6380,6380,0
20230628,161200,9925344040,6380,6380,6380,6380,0
20230628,161100,9925344040,6380,6380,6380,6380,0
20230628,161000,9925344040,6380,6380,6380,6380,0
20230628,160900,9925344040,6380,6380,6380,6380,0
20230628,160800,9925344040,6380,6380,6380,6380,0
20230628,160700,9925344040,6380,6380,6380,6380,0
20230628,160600,9925344040,6380,6380,6380,6380,0
20230628,160500,9925344040,6380,6380,6380,6380,0
20230628,160400,9925344040,6380,6380,6380,6380,0
20230628,160300,9925344040,6380,6380,6380,6380,0
20230628,160200,9925344040,6380,6380,6380,6380,0
20230628,160100,9925344040,6380,6380,6380,6380,0
20230628,160000,9925344040,6380,6380,6380,6380,0
20230628,155900,9925344040,6380,6380,6380,6380,0
20230628,155800,9925344040,6380,6380,6380,6380,0
20230628,155700,9925344040,6380,6380,6380,6380,0
20230628,155600,9925344040,6380,6380,6380,6380,0
20230628,155500,9925344040,6380,6380,6380,6380,0
20230628,155400,9925344040,6380,6380,6380,6380,0
20230628,155300,9925344040,6380,6380,6380,6380,0
20230628,155200,9925344040,6380,6380,6380,6380,0
20230628,155100,9925344040,6380,6380,6380,6380,0
20230628,155000,9925344040,6380,6380,6380,6380,0
20230628,154900,9925344040,6380,6380,6380,6380,0
20230628,154800,9925344040,6380,6380,6380,6380,0
20230628,154700,9925344040,6380,6380,6380,6380,0
20230628,154600,9925344040,6380,6380,6380,6380,0
20230628,154500,9925344040,6380,6380,6380,6380,0
20230628,154400,9925344040,6380,6380,6380,6380,12307
20230628,154300,9925344040,6380,6380,6380,6380,0
20230628,154200,9925344040,6380,6380,6380,6380,0
20230628,154100,9925344040,6380,6380,6380,6380,0
20230628,154000,9925344040,6380,6380,6380,6380,0
20230628,153900,9925344040,6380,6380,6380,6380,0
20230628,153800,9925344040,6380,6380,6380,6380,0
20230628,153700,9925344040,6380,6380,6380,6380,0
20230628,153600,9925344040,6380,6380,6380,6380,0
20230628,153500,9925344040,6380,6380,6380,6380,0
20230628,153400,9925344040,6380,6380,6380,6380,0
20230628,153300,9925344040,6380,6380,6380,6380,0
20230628,153200,9925344040,6380,6380,6380,6380,0
20230628,153100,9925344040,6380,6380,6380,6380,0
20230628,153000,9925344040,6380,6380,6380,6380,12307
20230628,152900,9846825380,6410,6410,6410,6410,0
20230628,152800,9846825380,6410,6410,6410,6410,0
20230628,152700,9846825380,6410,6410,6410,6410,0
20230628,152600,9846825380,6410,6410,6410,6410,0
20230628,152500,9846825380,6410,6410,6410,6410,0
20230628,152400,9846825380,6410,6410,6410,6410,0
20230628,152300,9846825380,6410,6410,6410,6410,0
20230628,152200,9846825380,6410,6410,6410,6410,0
20230628,152100,9846825380,6410,6410,6410,6410,0
20230628,152000,9846825380,6410,6410,6410,6410,0
20230628,151900,9846825380,6410,6390,6410,6380,1600
20230628,151800,9836586490,6410,6360,6410,6360,8694
20230628,151700,9781159100,6360,6330,6360,6330,1876
20230628,151600,9769257040,6330,6340,6350,6330,1399
20230628,151500,9760385590,6350,6340,6350,6340,264
20230628,151400,9758710650,6350,6330,6350,6330,5445
20230628,151300,9724182310,6330,6340,6340,6320,503
20230628,151200,9721002820,6330,6340,6340,6320,625
20230628,151100,9717044110,6340,6330,6340,6330,1158
20230628,151000,9709706400,6320,6330,6330,6320,742
20230628,150900,9705012910,6330,6340,6340,6320,531
20230628,150800,9701656470,6340,6330,6340,6310,512
20230628,150700,9698415230,6340,6330,6340,6320,1332
20230628,150600,9689984740,6330,6330,6330,6310,2631
20230628,150500,9673357670,6330,6340,6340,6330,2211
20230628,150400,9659356230,6340,6340,6340,6340,480
20230628,150300,9656313030,6340,6330,6340,6330,473
20230628,150200,9653316640,6330,6330,6340,6320,1440
20230628,150100,9644206550,6330,6320,6330,6320,1746
20230628,150000,9633170800,6320,6330,6330,6320,633
20230628,145900,9629169520,6330,6340,6350,6330,1321
20230628,145800,9620807060,6350,6350,6350,6350,1
20230628,145700,9620800710,6340,6350,6350,6330,270
20230628,145600,9619089360,6340,6330,6340,6320,11077
20230628,145500,9549020380,6340,6350,6350,6340,4269
20230628,145400,9521954670,6350,6350,6350,6350,498
20230628,145300,9518792370,6350,6340,6350,6340,682
20230628,145200,9514467550,6350,6350,6350,6350,551
20230628,145100,9510968700,6350,6350,6360,6340,746
20230628,145000,9506234220,6350,6360,6360,6350,2114
20230628,144900,9492810220,6360,6360,6360,6350,3021
20230628,144800,9473601230,6370,6380,6380,6370,1676
20230628,144700,9462918510,6380,6390,6390,6380,567
20230628,144600,9459300530,6390,6370,6390,6370,2293
20230628,144500,9444678510,6370,6370,6370,6350,1189
20230628,144400,9437117990,6360,6370,6380,6360,1299
20230628,144300,9428848730,6370,6370,6370,6370,571
20230628,144200,9425211460,6370,6360,6370,6360,319
20230628,144100,9423182190,6360,6360,6360,6360,1447
20230628,144000,9413979270,6360,6360,6360,6350,318
20230628,143900,9411958990,6370,6370,6370,6370,22
20230628,143800,9411818850,6370,6370,6370,6370,180
20230628,143700,9410672250,6320,6370,6370,6320,7125
20230628,143600,9365500280,6360,6380,6390,6360,2008
20230628,143500,9352693510,6380,6350,6380,6350,51
20230628,143400,9352369630,6350,6360,6380,6350,2879
20230628,143300,9334068140,6360,6380,6390,6360,916
20230628,143200,9328226830,6380,6380,6390,6380,28
20230628,143100,9328048130,6390,6390,6390,6380,232
20230628,143000,9326567460,6390,6390,6390,6390,3
20230628,142900,9326548290,6390,6370,6390,6340,5027
20230628,142800,9294604560,6380,6380,6380,6380,310
20230628,142700,9292626760,6380,6390,6390,6380,2354
20230628,142600,9277607720,6380,6380,6400,6370,3061
20230628,142500,9258106530,6400,6380,6400,6380,1760
20230628,142400,9246877710,6400,6390,6400,6390,11
20230628,142300,9246807410,6390,6400,6400,6390,70
20230628,142200,9246359450,6400,6400,6420,6390,3002
20230628,142100,9227129440,6400,6400,6400,6390,225
20230628,142000,9225691510,6410,6400,6410,6400,522
20230628,141900,9222345700,6390,6390,6390,6390,186
20230628,141800,9221157160,6380,6370,6380,6370,3070
20230628,141700,9201583630,6370,6370,6370,6370,1038
20230628,141600,9194971570,6360,6370,6370,6360,2435
20230628,141500,9179471890,6370,6370,6380,6370,966
20230628,141400,9173318360,6370,6390,6390,6370,1179
20230628,141300,9165792450,6390,6390,6390,6390,50
20230628,141200,9165472950,6400,6410,6410,6370,1224
20230628,141100,9157663840,6410,6400,6410,6400,10108
20230628,141000,9092972440,6400,6360,6400,6360,5100
20230628,140900,9060367470,6360,6360,6370,6360,121
20230628,140800,9059597290,6360,6370,6370,6360,203
20230628,140700,9058304680,6370,6370,6370,6370,228
20230628,140600,9056852320,6370,6390,6390,6370,1444
20230628,140500,9047645700,6390,6410,6410,6390,225
20230628,140400,9046205150,6380,6410,6410,6380,13401
20230628,140300,8960565480,6410,6410,6410,6410,203
20230628,140200,8959264250,6410,6400,6410,6400,130
20230628,140100,8958430960,6410,6400,6410,6400,5389
20230628,140000,8923941060,6400,6400,6400,6390,1048
20230628,135900,8917241960,6400,6410,6410,6400,4775
20230628,135800,8886675620,6420,6420,6420,6400,2578
20230628,135700,8870165950,6420,6400,6420,6400,657
20230628,135600,8865957100,6390,6390,6390,6380,1618
20230628,135500,8855620280,6380,6380,6380,6380,978
20230628,135400,8849380640,6370,6380,6380,6370,81
20230628,135300,8848864420,6380,6380,6380,6380,125
20230628,135200,8848066920,6370,6370,6370,6370,208
20230628,135100,8846741960,6380,6380,6380,6380,22
20230628,135000,8846601600,6380,6380,6380,6380,705
20230628,134900,8842103700,6380,6380,6390,6380,1175
20230628,134800,8834606970,6380,6380,6380,6380,177
20230628,134700,8833477710,6380,6380,6380,6370,282
20230628,134600,8831680550,6370,6370,6370,6360,803
20230628,134500,8826567490,6360,6370,6370,6360,144
20230628,134400,8825651410,6370,6370,6370,6370,203
20230628,134300,8824358300,6360,6360,6360,6340,7033
20230628,134200,8779687420,6360,6370,6370,6360,921
20230628,134100,8773829190,6370,6350,6370,6350,1993
20230628,134000,8761152560,6350,6350,6350,6350,116
20230628,133900,8760415960,6360,6360,6360,6360,115
20230628,133800,8759684560,6360,6350,6360,6340,369
20230628,133700,8757339920,6360,6360,6360,6350,311
20230628,133600,8755363960,6360,6360,6360,6360,37
20230628,133500,8755128640,6340,6360,6360,6340,436
20230628,133400,8752359900,6360,6350,6370,6340,1340
20230628,133300,8743847220,6360,6360,6360,6350,762
20230628,133200,8739001200,6360,6360,6360,6360,392
20230628,133100,8736508080,6360,6350,6360,6350,117
20230628,133000,8735764530,6350,6350,6350,6350,944
20230628,132900,8729770130,6350,6350,6350,6340,1437
20230628,132800,8720649270,6350,6340,6350,6340,807
20230628,132700,8715524930,6350,6350,6350,6340,1117
20230628,132600,8708434950,6350,6350,6350,6350,304
20230628,132500,8706504550,6340,6340,6340,6340,2242
20230628,132400,8692290270,6330,6330,6330,6330,336
20230628,132300,8690163390,6330,6320,6340,6320,1209
20230628,132200,8682510330,6310,6310,6320,6310,907
20230628,132100,8676787060,6310,6310,6330,6310,1002
20230628,132000,8670458080,6310,6300,6310,6290,19013
20230628,131900,8550674440,6300,6320,6320,6300,9859
20230628,131800,8488492930,6320,6320,6330,6320,1427
20230628,131700,8479474160,6330,6320,6330,6320,4934
20230628,131600,8448286280,6320,6320,6320,6320,207
20230628,131500,8446978040,6320,6310,6320,6310,2008
20230628,131400,8434299070,6310,6310,6310,6300,1738
20230628,131300,8423335780,6310,6310,6320,6310,481
20230628,131200,8420300470,6310,6310,6310,6310,774
20230628,131100,8415416530,6310,6310,6310,6300,3620
20230628,131000,8392604330,6310,6320,6320,6290,18975
20230628,130900,8273042460,6310,6310,6310,6300,9708
20230628,130800,8211836290,6310,6310,6310,6300,11127
20230628,130700,8141625270,6300,6320,6320,6300,22665
20230628,130600,7998639010,6320,6330,6330,6310,11255
20230628,130500,7927496320,6330,6330,6340,6320,7074
20230628,130400,7882755100,6330,6330,6340,6330,7242
20230628,130300,7836911240,6340,6330,6340,6330,1355
20230628,130200,7828333990,6330,6340,6340,6330,260
20230628,130100,7826687590,6340,6340,6340,6330,3132
20230628,130000,7806830910,6340,6340,6340,6340,231
20230628,125900,7805366370,6340,6340,6340,6330,168
20230628,125800,7804302520,6340,6330,6340,6330,2476
20230628,125700,7788616600,6330,6330,6330,6330,10
20230628,125600,7788553300,6330,6340,6340,6330,288
20230628,125500,7786729190,6340,6330,6340,6330,14361
20230628,125400,7695821150,6330,6320,6340,6320,125
20230628,125300,7695030830,6340,6350,6350,6320,5570
20230628,125200,7659778610,6350,6340,6350,6340,2320
20230628,125100,7645069710,6340,6360,6360,6340,2911
20230628,125000,7626592710,6360,6350,6360,6350,752
20230628,124900,7621811210,6350,6360,6360,6350,311
20230628,124800,7619836250,6360,6350,6360,6340,1657
20230628,124700,7609321170,6350,6340,6350,6340,966
20230628,124600,7603196580,6340,6330,6340,6330,2176
20230628,124500,7589411630,6330,6340,6340,6330,4435
20230628,124400,7561337740,6340,6350,6350,6330,3130
20230628,124300,7541504460,6350,6350,6350,6340,2085
20230628,124200,7528283090,6350,6350,6360,6350,1280
20230628,124100,7520154890,6350,6360,6360,6350,64
20230628,124000,7519748450,6360,6350,6360,6340,538
20230628,123900,7516332350,6350,6350,6360,6350,542
20230628,123800,7512890550,6350,6350,6350,6340,68
20230628,123700,7512459320,6340,6350,6350,6340,123
20230628,123600,7511678670,6350,6350,6350,6340,462
20230628,123500,7508749040,6350,6350,6350,6340,324
20230628,123400,7506691840,6340,6340,6340,6340,241
20230628,123300,7505163900,6340,6330,6340,6330,2251
20230628,123200,7490914400,6330,6330,6340,6330,2059
20230628,123100,7477880530,6320,6340,6340,6320,8077
20230628,123000,7426759240,6330,6330,6340,6330,4579
20230628,122900,7397774070,6350,6350,6350,6340,81
20230628,122800,7397260010,6350,6350,6350,6340,3524
20230628,122700,7374917810,6350,6350,6360,6350,628
20230628,122600,7370929910,6350,6350,6350,6350,1357
20230628,122500,7362312960,6350,6350,6350,6350,121
20230628,122400,7361544610,6350,6350,6350,6340,614
20230628,122300,7357645810,6350,6350,6350,6340,229
20230628,122200,7356191930,6340,6350,6350,6340,135
20230628,122100,7355335690,6340,6350,6350,6340,915
20230628,122000,7349528990,6350,6350,6350,6340,230
20230628,121900,7348069210,6350,6360,6360,6350,1176
20230628,121800,7340594320,6350,6360,6360,6350,1904
20230628,121700,7328502420,6360,6350,6360,6350,25
20230628,121600,7328343620,6340,6370,6370,6340,1946
20230628,121500,7315986200,6370,6350,6370,6350,168
20230628,121400,7314916720,6370,6340,6370,6340,1794
20230628,121300,7303498310,6340,6350,6350,6340,1261
20230628,121200,7295501270,6350,6350,6350,6350,631
20230628,121100,7291494420,6350,6340,6350,6340,157
20230628,121000,7290498530,6340,6340,6340,6340,856
20230628,120900,7285071490,6340,6340,6340,6340,2472
20230628,120800,7269399010,6340,6340,6340,6330,2407
20230628,120700,7254157220,6340,6330,6340,6330,1352
20230628,120600,7245588540,6330,6340,6340,6320,3311
20230628,120500,7224647630,6330,6340,6340,6330,1073
20230628,120400,7217853100,6340,6340,6350,6330,3808
20230628,120300,7193715940,6340,6350,6350,6340,122
20230628,120200,7192942230,6340,6350,6350,6340,651
20230628,120100,7188814370,6350,6340,6350,6340,260
20230628,120000,7187165870,6340,6350,6350,6320,11171
20230628,115900,7116429070,6350,6360,6360,6350,6862
20230628,115800,7072848880,6360,6360,6370,6360,903
20230628,115700,7067105760,6370,6370,6370,6360,437
20230628,115600,7064325270,6360,6360,6360,6350,762
20230628,115500,7059479460,6360,6360,6360,6360,1303
20230628,115400,7051192380,6350,6360,6360,6350,24
20230628,115300,7051039750,6350,6360,6370,6350,3709
20230628,115200,7027434150,6360,6360,6370,6360,1123
20230628,115100,7020291860,6360,6360,6360,6350,1036
20230628,115000,7013708080,6360,6360,6360,6350,822
20230628,114900,7008480170,6360,6370,6370,6360,3660
20230628,114800,6985195970,6370,6380,6380,6370,2724
20230628,114700,6967842110,6380,6380,6380,6380,1169
20230628,114600,6960383890,6380,6400,6410,6380,4549
20230628,114500,6931326730,6410,6390,6420,6390,3498
20230628,114400,6908947220,6390,6370,6390,6370,1463
20230628,114300,6899610780,6380,6370,6380,6370,1779
20230628,114200,6888265990,6370,6360,6380,6360,2417
20230628,114100,6872871070,6370,6360,6370,6350,1487
20230628,114000,6863412570,6360,6340,6360,6340,981
20230628,113900,6857181660,6350,6350,6360,6330,148
20230628,113800,6856243980,6330,6360,6360,6330,15005
20230628,113700,6761211290,6370,6360,6370,6350,3279
20230628,113600,6740359530,6360,6370,6370,6360,339
20230628,113500,6738200350,6370,6360,6370,6340,2639
20230628,113400,6721424700,6360,6350,6360,6340,1233
20230628,113300,6713603830,6340,6360,6370,6340,2399
20230628,113200,6698389450,6360,6350,6370,6340,10099
20230628,113100,6634259660,6350,6360,6370,6350,4335
20230628,113000,6606731950,6360,6360,6360,6350,2457
20230628,112900,6591119740,6360,6360,6370,6350,5512
20230628,112800,6556075770,6370,6350,6370,6350,6511
20230628,112700,6514714500,6350,6350,6350,6340,3770
20230628,112600,6490778450,6340,6350,6360,6330,12512
20230628,112500,6411453650,6350,6370,6370,6350,6424
20230628,112400,6370609340,6380,6370,6390,6360,3687
20230628,112300,6347122020,6370,6360,6370,6360,1072
20230628,112200,6340302840,6360,6360,6380,6360,666
20230628,112100,6336061610,6370,6370,6370,6360,2006
20230628,112000,6323296830,6370,6350,6380,6340,10785
20230628,111900,6254860370,6380,6380,6380,6330,17736
20230628,111800,6142227220,6380,6420,6420,6370,20925
20230628,111700,6008455420,6420,6450,6450,6420,1954
20230628,111600,5995905060,6440,6440,6450,6440,1394
20230628,111500,5986922550,6430,6430,6430,6420,1087
20230628,111400,5979943890,6420,6440,6440,6420,5771
20230628,111300,5942845760,6440,6450,6460,6440,2062
20230628,111200,5929558440,6450,6460,6460,6450,1253
20230628,111100,5921469050,6460,6460,6460,6460,2311
20230628,111000,5906539990,6450,6440,6450,6440,1067
20230628,110900,5899659750,6440,6460,6460,6430,3820
20230628,110800,5875041380,6450,6460,6480,6450,4231
20230628,110700,5847697120,6460,6460,6460,6450,2411
20230628,110600,5832132860,6460,6440,6460,6440,3473
20230628,110500,5809718650,6450,6450,6450,6440,1315
20230628,110400,5801249700,6460,6450,6460,6450,1170
20230628,110300,5793697220,6450,6460,6460,6450,3544
20230628,110200,5770838270,6450,6480,6480,6450,2950
20230628,110100,5751782170,6470,6470,6480,6470,230
20230628,110000,5750293470,6480,6480,6480,6480,100
20230628,105900,5749645470,6480,6470,6480,6460,1287
20230628,105800,5741327370,6480,6480,6490,6470,2269
20230628,105700,5726604840,6480,6480,6480,6480,21
20230628,105600,5726468760,6470,6480,6480,6470,144
20230628,105500,5725535980,6470,6470,6470,6470,126
20230628,105400,5724720760,6470,6480,6480,6470,271
20230628,105300,5722967190,6470,6470,6480,6470,259
20230628,105200,5721291360,6470,6450,6470,6450,1041
20230628,105100,5714571180,6450,6470,6470,6450,2102
20230628,105000,5700996490,6470,6470,6470,6460,115
20230628,104900,5700252990,6470,6480,6480,6470,302
20230628,104800,5698298430,6490,6490,6490,6470,1498
20230628,104700,5688602110,6490,6470,6490,6470,364
20230628,104600,5686246930,6470,6470,6470,6470,666
20230628,104500,5681937910,6470,6490,6490,6470,733
20230628,104400,5677191750,6490,6480,6500,6480,200
20230628,104300,5675893870,6480,6480,6480,6480,320
20230628,104200,5673820270,6480,6490,6490,6480,209
20230628,104100,5672464860,6490,6490,6490,6490,451
20230628,104000,5669537870,6490,6500,6500,6490,376
20230628,103900,5667096870,6490,6500,6500,6490,25
20230628,103800,5666934520,6480,6490,6490,6480,2280
20230628,103700,5652146930,6490,6490,6500,6490,1531
20230628,103600,5642210490,6490,6510,6510,6490,3785
20230628,103500,5617612110,6510,6520,6520,6510,7680
20230628,103400,5567570630,6520,6510,6520,6510,5076
20230628,103300,5534489180,6510,6500,6510,6500,591
20230628,103200,5530646180,6500,6500,6510,6500,3332
20230628,103100,5508976590,6500,6500,6500,6490,2335
20230628,103000,5493809990,6500,6480,6500,6480,791
20230628,102900,5488675690,6500,6450,6500,6450,8319
20230628,102800,5434801600,6450,6450,6450,6450,1249
20230628,102700,5426745550,6450,6460,6460,6450,7722
20230628,102600,5376902230,6460,6470,6470,6460,1704
20230628,102500,5365892150,6470,6460,6470,6460,3003
20230628,102400,5346474740,6470,6470,6470,6470,135
20230628,102300,5345601290,6460,6460,6460,6460,282
20230628,102200,5343779570,6450,6470,6470,6450,1187
20230628,102100,5336105960,6470,6470,6480,6460,2153
20230628,102000,5322191760,6470,6450,6470,6430,6347
20230628,101900,5281206030,6450,6440,6450,6440,4600
20230628,101800,5251560440,6440,6450,6450,6440,3832
20230628,101700,5226876490,6450,6430,6450,6430,3566
20230628,101600,5203911750,6430,6440,6440,6430,2842
20230628,101500,5185619530,6430,6430,6430,6420,736
20230628,101400,5180892250,6420,6430,6440,6420,1404
20230628,101300,5171867800,6440,6440,6450,6430,234
20230628,101200,5170359960,6440,6400,6450,6400,12358
20230628,101100,5090991250,6400,6400,6420,6400,5783
20230628,101000,5053925390,6410,6430,6430,6410,802
20230628,100900,5048778550,6440,6430,6440,6430,527
20230628,100800,5045384890,6440,6400,6440,6400,1207
20230628,100700,5037646260,6400,6400,6400,6400,2624
20230628,100600,5020852660,6390,6390,6400,6380,1127
20230628,100500,5013658340,6390,6390,6400,6390,610
20230628,100400,5009760420,6390,6410,6410,6390,685
20230628,100300,5005379520,6410,6400,6410,6380,3041
20230628,100200,4985925760,6400,6400,6420,6400,609
20230628,100100,4982027520,6400,6420,6430,6390,6785
20230628,100000,4938588550,6430,6450,6450,6430,9019
20230628,095900,4880560500,6450,6440,6450,6440,6424
20230628,095800,4839127610,6440,6430,6440,6430,1386
20230628,095700,4830206700,6430,6410,6430,6400,986
20230628,095600,4823885380,6410,6420,6430,6410,5975
20230628,095500,4785528510,6420,6410,6420,6400,2514
20230628,095400,4769417160,6410,6380,6410,6380,8395
20230628,095300,4715697580,6380,6380,6390,6380,789
20230628,095200,4710663550,6390,6370,6390,6370,3677
20230628,095100,4687205070,6380,6360,6380,6350,3425
20230628,095000,4665397440,6360,6350,6370,6350,11550
20230628,094900,4591955900,6350,6350,6350,6330,7339
20230628,094800,4545437090,6340,6350,6350,6340,4653
20230628,094700,4515906540,6360,6360,6360,6340,6486
20230628,094600,4474718370,6350,6360,6360,6350,5572
20230628,094500,4439286960,6360,6360,6360,6360,3400
20230628,094400,4417662960,6360,6370,6370,6350,3974
20230628,094300,4392384380,6350,6350,6380,6340,7662
20230628,094200,4343685080,6350,6350,6370,6350,2532
20230628,094100,4327598480,6350,6350,6360,6340,2744
20230628,094000,4310177390,6350,6360,6360,6330,7169
20230628,093900,4264688470,6360,6370,6380,6350,4017
20230628,093800,4239145890,6380,6380,6380,6370,6311
20230628,093700,4198927980,6370,6370,6380,6360,15310
20230628,093600,4101315910,6360,6350,6380,6350,3721
20230628,093500,4077651360,6350,6330,6380,6320,20815
20230628,093400,3945382680,6340,6370,6380,6300,106350
20230628,093300,3273380390,6370,6370,6380,6360,5359
20230628,093200,3239251490,6380,6390,6390,6360,17075
20230628,093100,3130385680,6390,6410,6410,6390,6538
20230628,093000,3088585190,6410,6420,6420,6400,14730
20230628,092900,2994224200,6420,6430,6430,6420,8166
20230628,092800,2941767950,6430,6420,6430,6420,1405
20230628,092700,2932744300,6420,6430,6430,6410,5508
20230628,092600,2897387380,6430,6440,6440,6410,7503
20230628,092500,2849153850,6440,6420,6440,6420,13412
20230628,092400,2762824150,6420,6400,6430,6400,9480
20230628,092300,2702061710,6400,6410,6410,6390,16054
20230628,092200,2599265050,6410,6430,6450,6410,21013
20230628,092100,2464244830,6430,6430,6450,6400,11779
20230628,092000,2388768180,6430,6480,6480,6410,17194
20230628,091900,2278216520,6480,6520,6520,6480,7642
20230628,091800,2228613540,6510,6480,6510,6480,5565
20230628,091700,2192439820,6480,6480,6480,6430,10221
20230628,091600,2126460150,6480,6480,6500,6470,13522
20230628,091500,2038801500,6480,6500,6500,6470,4322
20230628,091400,2010801270,6490,6470,6510,6470,5270
20230628,091300,1976567680,6480,6410,6480,6400,5880
20230628,091200,1938788550,6390,6370,6410,6340,45966
20230628,091100,1645987620,6360,6460,6460,6360,45210
20230628,091000,1356353350,6460,6530,6550,6460,17403
20230628,090900,1243423350,6500,6530,6540,6500,12461
20230628,090800,1162245070,6520,6500,6540,6500,18539
20230628,090700,1041377780,6520,6520,6520,6490,27072
20230628,090600,865293290,6510,6520,6530,6510,6360
20230628,090500,823845790,6530,6550,6600,6510,27401
20230628,090400,644782030,6540,6540,6560,6510,19024
20230628,090300,520475150,6540,6540,6550,6520,26571
20230628,090200,346924050,6540,6580,6580,6530,11797
20230628,090100,269691700,6560,6600,6600,6560,10028
20230628,090000,203672360,6620,6610,6620,6570,25771