KissMeData/000250/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,183000,83681727400,51800,51800,51800,51800,26492
20230629,182900,83681727400,51800,51800,51800,51800,0
20230629,182800,83681727400,51800,51800,51800,51800,0
20230629,182700,83681727400,51800,51800,51800,51800,0
20230629,182600,83681727400,51800,51800,51800,51800,0
20230629,182500,83681727400,51800,51800,51800,51800,0
20230629,182400,83681727400,51800,51800,51800,51800,0
20230629,182300,83681727400,51800,51800,51800,51800,0
20230629,182200,83681727400,51800,51800,51800,51800,0
20230629,182100,83681727400,51800,51800,51800,51800,0
20230629,182000,83681727400,51800,51800,51800,51800,0
20230629,181900,83681727400,51800,51800,51800,51800,0
20230629,181800,83681727400,51800,51800,51800,51800,0
20230629,181700,83681727400,51800,51800,51800,51800,0
20230629,181600,83681727400,51800,51800,51800,51800,0
20230629,181500,83681727400,51800,51800,51800,51800,0
20230629,181400,83681727400,51800,51800,51800,51800,0
20230629,181300,83681727400,51800,51800,51800,51800,0
20230629,181200,83681727400,51800,51800,51800,51800,0
20230629,181100,83681727400,51800,51800,51800,51800,0
20230629,181000,83681727400,51800,51800,51800,51800,0
20230629,180900,83681727400,51800,51800,51800,51800,0
20230629,180800,83681727400,51800,51800,51800,51800,0
20230629,180700,83681727400,51800,51800,51800,51800,0
20230629,180600,83681727400,51800,51800,51800,51800,0
20230629,180500,83681727400,51800,51800,51800,51800,0
20230629,180400,83681727400,51800,51800,51800,51800,0
20230629,180300,83681727400,51800,51800,51800,51800,0
20230629,180200,83681727400,51800,51800,51800,51800,0
20230629,180100,83681727400,51800,51800,51800,51800,0
20230629,180000,83681727400,51800,51800,51800,51800,26492
20230629,175900,83681727400,51800,51800,51800,51800,0
20230629,175800,83681727400,51800,51800,51800,51800,0
20230629,175700,83681727400,51800,51800,51800,51800,0
20230629,175600,83681727400,51800,51800,51800,51800,0
20230629,175500,83681727400,51800,51800,51800,51800,0
20230629,175400,83681727400,51800,51800,51800,51800,0
20230629,175300,83681727400,51800,51800,51800,51800,0
20230629,175200,83681727400,51800,51800,51800,51800,0
20230629,175100,83681727400,51800,51800,51800,51800,0
20230629,175000,83681727400,51800,51800,51800,51800,0
20230629,174900,83681727400,51800,51800,51800,51800,0
20230629,174800,83681727400,51800,51800,51800,51800,0
20230629,174700,83681727400,51800,51800,51800,51800,0
20230629,174600,83681727400,51800,51800,51800,51800,0
20230629,174500,83681727400,51800,51800,51800,51800,0
20230629,174400,83681727400,51800,51800,51800,51800,0
20230629,174300,83681727400,51800,51800,51800,51800,0
20230629,174200,83681727400,51800,51800,51800,51800,0
20230629,174100,83681727400,51800,51800,51800,51800,0
20230629,174000,83681727400,51800,51800,51800,51800,0
20230629,173900,83681727400,51800,51800,51800,51800,0
20230629,173800,83681727400,51800,51800,51800,51800,0
20230629,173700,83681727400,51800,51800,51800,51800,0
20230629,173600,83681727400,51800,51800,51800,51800,0
20230629,173500,83681727400,51800,51800,51800,51800,0
20230629,173400,83681727400,51800,51800,51800,51800,0
20230629,173300,83681727400,51800,51800,51800,51800,0
20230629,173200,83681727400,51800,51800,51800,51800,0
20230629,173100,83681727400,51800,51800,51800,51800,0
20230629,173000,83681727400,51800,51800,51800,51800,26492
20230629,172900,83681727400,51800,51800,51800,51800,0
20230629,172800,83681727400,51800,51800,51800,51800,0
20230629,172700,83681727400,51800,51800,51800,51800,0
20230629,172600,83681727400,51800,51800,51800,51800,0
20230629,172500,83681727400,51800,51800,51800,51800,0
20230629,172400,83681727400,51800,51800,51800,51800,0
20230629,172300,83681727400,51800,51800,51800,51800,0
20230629,172200,83681727400,51800,51800,51800,51800,0
20230629,172100,83681727400,51800,51800,51800,51800,0
20230629,172000,83681727400,51800,51800,51800,51800,0
20230629,171900,83681727400,51800,51800,51800,51800,0
20230629,171800,83681727400,51800,51800,51800,51800,0
20230629,171700,83681727400,51800,51800,51800,51800,0
20230629,171600,83681727400,51800,51800,51800,51800,0
20230629,171500,83681727400,51800,51800,51800,51800,0
20230629,171400,83681727400,51800,51800,51800,51800,0
20230629,171300,83681727400,51800,51800,51800,51800,0
20230629,171200,83681727400,51800,51800,51800,51800,0
20230629,171100,83681727400,51800,51800,51800,51800,0
20230629,171000,83681727400,51800,51800,51800,51800,0
20230629,170900,83681727400,51800,51800,51800,51800,0
20230629,170800,83681727400,51800,51800,51800,51800,0
20230629,170700,83681727400,51800,51800,51800,51800,0
20230629,170600,83681727400,51800,51800,51800,51800,0
20230629,170500,83681727400,51800,51800,51800,51800,0
20230629,170400,83681727400,51800,51800,51800,51800,0
20230629,170300,83681727400,51800,51800,51800,51800,0
20230629,170200,83681727400,51800,51800,51800,51800,0
20230629,170100,83681727400,51800,51800,51800,51800,0
20230629,170000,83681727400,51800,51800,51800,51800,26492
20230629,165900,83681727400,51800,51800,51800,51800,0
20230629,165800,83681727400,51800,51800,51800,51800,0
20230629,165700,83681727400,51800,51800,51800,51800,0
20230629,165600,83681727400,51800,51800,51800,51800,0
20230629,165500,83681727400,51800,51800,51800,51800,0
20230629,165400,83681727400,51800,51800,51800,51800,0
20230629,165300,83681727400,51800,51800,51800,51800,0
20230629,165200,83681727400,51800,51800,51800,51800,0
20230629,165100,83681727400,51800,51800,51800,51800,0
20230629,165000,83681727400,51800,51800,51800,51800,0
20230629,164900,83681727400,51800,51800,51800,51800,0
20230629,164800,83681727400,51800,51800,51800,51800,0
20230629,164700,83681727400,51800,51800,51800,51800,0
20230629,164600,83681727400,51800,51800,51800,51800,0
20230629,164500,83681727400,51800,51800,51800,51800,0
20230629,164400,83681727400,51800,51800,51800,51800,0
20230629,164300,83681727400,51800,51800,51800,51800,0
20230629,164200,83681727400,51800,51800,51800,51800,0
20230629,164100,83681727400,51800,51800,51800,51800,0
20230629,164000,83681727400,51800,51800,51800,51800,0
20230629,163900,83681727400,51800,51800,51800,51800,0
20230629,163800,83681727400,51800,51800,51800,51800,0
20230629,163700,83681727400,51800,51800,51800,51800,0
20230629,163600,83681727400,51800,51800,51800,51800,0
20230629,163500,83681727400,51800,51800,51800,51800,0
20230629,163400,83681727400,51800,51800,51800,51800,0
20230629,163300,83681727400,51800,51800,51800,51800,0
20230629,163200,83681727400,51800,51800,51800,51800,0
20230629,163100,83681727400,51800,51800,51800,51800,0
20230629,163000,83681727400,51800,51800,51800,51800,26492
20230629,162900,83681727400,51800,51800,51800,51800,0
20230629,162800,83681727400,51800,51800,51800,51800,0
20230629,162700,83681727400,51800,51800,51800,51800,0
20230629,162600,83681727400,51800,51800,51800,51800,0
20230629,162500,83681727400,51800,51800,51800,51800,0
20230629,162400,83681727400,51800,51800,51800,51800,0
20230629,162300,83681727400,51800,51800,51800,51800,0
20230629,162200,83681727400,51800,51800,51800,51800,0
20230629,162100,83681727400,51800,51800,51800,51800,0
20230629,162000,83681727400,51800,51800,51800,51800,0
20230629,161900,83681727400,51800,51800,51800,51800,0
20230629,161800,83681727400,51800,51800,51800,51800,0
20230629,161700,83681727400,51800,51800,51800,51800,0
20230629,161600,83681727400,51800,51800,51800,51800,0
20230629,161500,83681727400,51800,51800,51800,51800,0
20230629,161400,83681727400,51800,51800,51800,51800,0
20230629,161300,83681727400,51800,51800,51800,51800,0
20230629,161200,83681727400,51800,51800,51800,51800,0
20230629,161100,83681727400,51800,51800,51800,51800,0
20230629,161000,83681727400,51800,51800,51800,51800,0
20230629,160900,83681727400,51800,51800,51800,51800,0
20230629,160800,83681727400,51800,51800,51800,51800,0
20230629,160700,83681727400,51800,51800,51800,51800,0
20230629,160600,83681727400,51800,51800,51800,51800,0
20230629,160500,83681727400,51800,51800,51800,51800,0
20230629,160400,83681727400,51800,51800,51800,51800,0
20230629,160300,83681727400,51800,51800,51800,51800,0
20230629,160200,83681727400,51800,51800,51800,51800,0
20230629,160100,83681727400,51800,51800,51800,51800,0
20230629,160000,83681727400,51800,51800,51800,51800,26492
20230629,155900,83681727400,51800,51800,51800,51800,0
20230629,155800,83681727400,51800,51800,51800,51800,0
20230629,155700,83681727400,51800,51800,51800,51800,0
20230629,155600,83681727400,51800,51800,51800,51800,0
20230629,155500,83681727400,51800,51800,51800,51800,0
20230629,155400,83681727400,51800,51800,51800,51800,0
20230629,155300,83681727400,51800,51800,51800,51800,0
20230629,155200,83681727400,51800,51800,51800,51800,0
20230629,155100,83681727400,51800,51800,51800,51800,0
20230629,155000,83681727400,51800,51800,51800,51800,0
20230629,154900,83681727400,51800,51800,51800,51800,0
20230629,154800,83681727400,51800,51800,51800,51800,0
20230629,154700,83681727400,51800,51800,51800,51800,0
20230629,154600,83681727400,51800,51800,51800,51800,0
20230629,154500,83681727400,51800,51800,51800,51800,0
20230629,154400,83681727400,51800,51800,51800,51800,0
20230629,154300,83681727400,51800,51800,51800,51800,0
20230629,154200,83681727400,51800,51800,51800,51800,0
20230629,154100,83681727400,51800,51800,51800,51800,0
20230629,154000,83681727400,51800,51800,51800,51800,0
20230629,153900,83681727400,51800,51800,51800,51800,0
20230629,153800,83681727400,51800,51800,51800,51800,0
20230629,153700,83681727400,51800,51800,51800,51800,0
20230629,153600,83681727400,51800,51800,51800,51800,0
20230629,153500,83681727400,51800,51800,51800,51800,0
20230629,153400,83681727400,51800,51800,51800,51800,0
20230629,153300,83681727400,51800,51800,51800,51800,0
20230629,153200,83681727400,51800,51800,51800,51800,0
20230629,153100,83681727400,51800,51800,51800,51800,0
20230629,153000,83681727400,51800,51800,51800,51800,52984
20230629,152900,82309441800,52100,52100,52100,52100,0
20230629,152800,82309441800,52100,52100,52100,52100,0
20230629,152700,82309441800,52100,52100,52100,52100,0
20230629,152600,82309441800,52100,52100,52100,52100,0
20230629,152500,82309441800,52100,52100,52100,52100,0
20230629,152400,82309441800,52100,52100,52100,52100,0
20230629,152300,82309441800,52100,52100,52100,52100,0
20230629,152200,82309441800,52100,52100,52100,52100,0
20230629,152100,82309441800,52100,52100,52100,52100,0
20230629,152000,82309441800,52100,52100,52100,52100,0
20230629,151900,82309441800,52100,52300,52300,52000,4053
20230629,151800,82098046700,52300,52500,52600,52200,2369
20230629,151700,81973757100,52500,52600,52600,52300,1415
20230629,151600,81899574000,52300,52500,52600,52300,3748
20230629,151500,81702741000,52500,52500,52600,52300,4261
20230629,151400,81478979100,52500,52600,52600,52400,3171
20230629,151300,81312403600,52500,52400,52600,52400,2531
20230629,151200,81179576400,52400,52300,52500,52200,3236
20230629,151100,81009996100,52300,52300,52400,52200,4261
20230629,151000,80787236200,52200,52100,52300,52000,1799
20230629,150900,80693385400,52100,52100,52200,52000,3396
20230629,150800,80516545400,52100,52100,52100,51900,1838
20230629,150700,80420904600,52100,52300,52300,52000,1760
20230629,150600,80329039700,52300,52200,52400,52000,2549
20230629,150500,80195922700,52200,52300,52400,52200,2097
20230629,150400,80086295500,52300,52200,52300,52100,3337
20230629,150300,79912175000,52200,52000,52200,52000,3187
20230629,150200,79746106800,52100,51700,52100,51700,2908
20230629,150100,79595238300,51700,51800,51900,51700,968
20230629,150000,79545129700,51900,51800,51900,51600,2951
20230629,145900,79392603900,51800,51900,51900,51600,4799
20230629,145800,79144373300,51900,51800,52000,51700,7201
20230629,145700,78770815300,51800,52100,52200,51800,5238
20230629,145600,78498504700,52100,52200,52200,52100,3064
20230629,145500,78338779800,52300,52200,52300,52200,224
20230629,145400,78327084400,52200,52300,52300,52100,2266
20230629,145300,78208899400,52300,52200,52400,52100,2037
20230629,145200,78102377000,52100,52100,52200,52000,1400
20230629,145100,78029417000,52100,52200,52200,52100,2424
20230629,145000,77903070600,52200,52500,52500,52000,5114
20230629,144900,77636173000,52500,52400,52600,52400,1105
20230629,144800,77578166100,52400,52700,52700,52200,7185
20230629,144700,77201689800,52700,52800,52800,52600,1358
20230629,144600,77130052700,52800,52700,52800,52600,637
20230629,144500,77096508400,52600,52700,52800,52600,554
20230629,144400,77067354400,52700,52700,53000,52700,2743
20230629,144300,76922313100,52700,52900,52900,52600,9940
20230629,144200,76397934300,52900,52900,53000,52900,246
20230629,144100,76384919500,53000,52900,53000,52900,265
20230629,144000,76370884900,52900,53000,53000,52800,5576
20230629,143900,76075910400,52900,53200,53200,52900,4469
20230629,143800,75838731100,53200,53200,53200,53100,143
20230629,143700,75831128200,53200,53200,53200,53100,354
20230629,143600,75812321900,53200,53100,53200,53000,3939
20230629,143500,75603128800,53000,53000,53000,53000,578
20230629,143400,75572494800,53000,53000,53100,52900,396
20230629,143300,75551487500,53000,52900,53000,52900,1146
20230629,143200,75490823500,52900,53000,53000,52900,101
20230629,143100,75485477900,52900,53000,53000,52900,946
20230629,143000,75435404400,53000,52900,53000,52800,284
20230629,142900,75420383100,52900,52900,53000,52900,1289
20230629,142800,75352177200,53000,52900,53000,52800,1467
20230629,142700,75274520300,52900,52900,52900,52800,70
20230629,142600,75270818200,52900,52800,52900,52800,308
20230629,142500,75254540900,53000,52900,53000,52800,1523
20230629,142400,75173874600,52900,52900,52900,52800,681
20230629,142300,75137861600,52900,53000,53000,52800,3821
20230629,142200,74935661400,53000,53100,53100,52900,1929
20230629,142100,74833471000,53100,53100,53100,53100,83
20230629,142000,74829063700,53100,53100,53100,53000,163
20230629,141900,74820413700,53100,53200,53200,53100,277
20230629,141800,74805701000,53100,53100,53200,53100,265
20230629,141700,74791622800,53100,53100,53100,53100,694
20230629,141600,74754771400,53100,53200,53200,53100,154
20230629,141500,74746583300,53200,53200,53200,53100,826
20230629,141400,74702650900,53200,53000,53200,53000,1429
20230629,141300,74626797700,53000,53300,53300,52900,967
20230629,141200,74575520500,53300,53300,53400,53200,3033
20230629,141100,74413833500,53400,53000,53400,53000,5723
20230629,141000,74109294100,53000,52900,53000,52800,1239
20230629,140900,74043650100,52900,52900,53000,52800,2780
20230629,140800,73896588800,52900,52900,52900,52800,161
20230629,140700,73888072400,52900,52800,52900,52800,437
20230629,140600,73864966200,52800,52800,52900,52800,445
20230629,140500,73841470000,52800,52900,52900,52800,1932
20230629,140400,73739460000,52900,52900,52900,52800,227
20230629,140300,73727457000,52900,52900,52900,52800,92
20230629,140200,73722593700,52800,52700,52800,52700,307
20230629,140100,73706392800,52800,52700,52800,52700,1217
20230629,140000,73642137200,52700,52800,52800,52700,582
20230629,135900,73611465400,52800,52800,52800,52700,1516
20230629,135800,73531514000,52800,52800,52800,52700,354
20230629,135700,73512830700,52800,52800,52800,52700,2194
20230629,135600,73397008500,52900,52800,52900,52800,111
20230629,135500,73391142000,52800,52800,52900,52800,132
20230629,135400,73384165300,52800,52800,52800,52800,29
20230629,135300,73382634100,52700,52900,52900,52700,2201
20230629,135200,73266424200,52900,52900,52900,52800,953
20230629,135100,73216012800,52900,53000,53000,52800,368
20230629,135000,73196560800,53000,53100,53100,52900,2078
20230629,134900,73086468200,53000,53100,53100,53000,193
20230629,134800,73076224500,53100,53000,53100,53000,312
20230629,134700,73059663100,53100,53100,53100,53100,119
20230629,134600,73053344200,53000,53100,53100,53000,359
20230629,134500,73034307500,53100,53000,53100,53000,896
20230629,134400,72986730800,53000,53000,53000,52900,423
20230629,134300,72964312600,53000,52800,53000,52700,1324
20230629,134200,72894464900,52800,53000,53000,52600,3497
20230629,134100,72709677800,53000,53000,53100,53000,193
20230629,134000,72699448700,53000,53100,53200,53000,1142
20230629,133900,72638775900,53000,53100,53100,53000,979
20230629,133800,72586796600,53100,53000,53100,53000,598
20230629,133700,72555098400,53000,53000,53100,53000,482
20230629,133600,72529552200,53000,52900,53000,52800,1086
20230629,133500,72472115200,52900,53100,53100,52900,1922
20230629,133400,72370281100,53100,53100,53100,53000,127
20230629,133300,72363541700,53100,53100,53100,53000,846
20230629,133200,72318642200,53000,53000,53100,53000,55
20230629,133100,72315726900,53000,53000,53100,53000,732
20230629,133000,72276925500,53100,53000,53100,52900,751
20230629,132900,72237134800,53000,53200,53200,53000,1618
20230629,132800,72151278200,53200,53100,53200,53000,501
20230629,132700,72124680200,53000,53100,53200,53000,509
20230629,132600,72097661400,53100,53200,53200,53100,213
20230629,132500,72086350800,53100,53100,53200,53100,471
20230629,132400,72061335300,53200,52900,53200,52900,3034
20230629,132300,71900156800,52900,53300,53300,52900,2808
20230629,132200,71750974200,53300,53200,53400,53200,722
20230629,132100,71712468100,53300,53300,53300,52900,7837
20230629,132000,71296662700,53300,53300,53300,53200,592
20230629,131900,71265133900,53400,53500,53500,53400,1064
20230629,131800,71208274300,53400,53200,53600,53200,4843
20230629,131700,70949472100,53200,53300,53300,53100,862
20230629,131600,70903587400,53200,53100,53200,53000,889
20230629,131500,70856330100,53100,52900,53100,52900,1066
20230629,131400,70799878100,52900,53000,53000,52900,904
20230629,131300,70751981600,53100,53000,53200,52900,2147
20230629,131200,70638009800,53000,52900,53000,52900,700
20230629,131100,70600929000,52900,53200,53200,52900,2614
20230629,131000,70462347700,53200,53000,53300,52900,2289
20230629,130900,70340761300,53100,52800,53100,52800,4028
20230629,130800,70127428800,52800,52700,52800,52600,2431
20230629,130700,69999233100,52600,52600,52700,52400,1362
20230629,130600,69927672600,52500,52400,52600,52400,753
20230629,130500,69888102600,52400,52400,52400,52300,501
20230629,130400,69861862400,52300,52500,52500,52300,1540
20230629,130300,69781169100,52500,52700,52800,52400,11795
20230629,130200,69159704000,52700,52500,52700,52500,1271
20230629,130100,69092843300,52500,52400,52500,52400,1785
20230629,130000,68999135100,52400,52300,52400,52300,1422
20230629,125900,68924631000,52300,52300,52300,52200,960
20230629,125800,68874434700,52300,52300,52300,52200,126
20230629,125700,68867845500,52200,52300,52300,52100,3258
20230629,125600,68697591800,52200,52200,52300,52200,751
20230629,125500,68658363500,52200,52200,52300,52100,1294
20230629,125400,68590814500,52200,52100,52200,52100,817
20230629,125300,68548174600,52100,52100,52100,52000,790
20230629,125200,68507021500,52000,51900,52000,51800,1073
20230629,125100,68451340000,51900,51900,52100,51900,2455
20230629,125000,68323769600,51900,51900,52000,51800,1674
20230629,124900,68236844300,51900,51800,51900,51800,133
20230629,124800,68229944200,51800,52000,52000,51700,2370
20230629,124700,68107001800,52000,52100,52100,52000,82
20230629,124600,68102737700,52000,52000,52100,51900,1252
20230629,124500,68037634300,51900,52000,52000,51800,1754
20230629,124400,67946566200,52000,51900,52000,51800,1144
20230629,124300,67887169600,51800,51900,51900,51800,504
20230629,124200,67861041700,51800,51900,52000,51800,401
20230629,124100,67840240300,51800,51900,52000,51800,757
20230629,124000,67800960100,51800,51800,52000,51800,760
20230629,123900,67761553300,51800,51900,51900,51700,5415
20230629,123800,67480688600,51900,52000,52000,51900,205
20230629,123700,67470046000,51900,52100,52200,51900,1930
20230629,123600,67369615600,52100,52200,52200,52100,607
20230629,123500,67337937800,52100,52100,52200,52100,842
20230629,123400,67294068600,52100,52000,52100,51900,1596
20230629,123300,67211107300,52100,52000,52100,51900,1503
20230629,123200,67132953100,52000,52100,52100,51900,3165
20230629,123100,66968463300,52100,52300,52300,52100,2759
20230629,123000,66824566100,52300,52300,52300,52200,681
20230629,122900,66788953600,52300,52300,52300,52200,433
20230629,122800,66766308600,52300,52300,52300,52100,2114
20230629,122700,66655844500,52200,52200,52300,52200,683
20230629,122600,66620161600,52300,52300,52400,52300,267
20230629,122500,66606197300,52300,52200,52300,52200,588
20230629,122400,66575488900,52300,52200,52300,52200,72
20230629,122300,66571724200,52200,52300,52300,52100,699
20230629,122200,66535235900,52300,52300,52300,52200,346
20230629,122100,66517141000,52300,52100,52300,52100,2398
20230629,122000,66392009500,52100,52100,52300,52100,1701
20230629,121900,66303289300,52200,52100,52200,52000,1030
20230629,121800,66249654500,52000,51900,52000,51900,1590
20230629,121700,66167011500,52000,52200,52200,52000,5410
20230629,121600,65885557200,52200,52300,52300,52100,1522
20230629,121500,65806224700,52300,52400,52400,52100,4933
20230629,121400,65548944100,52400,52500,52700,52200,2605
20230629,121300,65412429400,52600,52700,52700,52500,169
20230629,121200,65403544200,52700,52500,52700,52400,1052
20230629,121100,65348284000,52600,52400,52600,52300,645
20230629,121000,65314490200,52400,52300,52400,52300,479
20230629,120900,65289416600,52400,52400,52500,52200,1766
20230629,120800,65197025400,52400,52600,52700,52400,415
20230629,120700,65175241400,52700,52500,52800,52400,1250
20230629,120600,65109588500,52600,52600,52600,52400,1228
20230629,120500,65045127400,52500,52600,52700,52400,3378
20230629,120400,64867675700,52700,52700,52700,52400,3269
20230629,120300,64695811200,52700,52700,52700,52600,1531
20230629,120200,64615217400,52700,52800,52800,52700,626
20230629,120100,64582177200,52800,53200,53200,52800,4243
20230629,120000,64357316100,53200,53400,53400,53100,3039
20230629,115900,64195450000,53400,53600,53700,53400,5389
20230629,115800,63907282000,53600,53700,53800,53500,4098
20230629,115700,63687464600,53600,53500,53700,53400,1892
20230629,115600,63586123800,53500,53400,53600,53300,1360
20230629,115500,63513392500,53400,53300,53400,53200,1052
20230629,115400,63457302800,53300,53200,53700,53200,11245
20230629,115300,62855364700,53100,53200,53200,53000,852
20230629,115200,62810089300,53200,53200,53300,53100,1881
20230629,115100,62710064300,53200,53100,53200,53000,1119
20230629,115000,62650616400,53100,53100,53100,52800,2086
20230629,114900,62540091000,53000,53200,53300,53000,1816
20230629,114800,62443615200,53200,52800,53200,52800,1043
20230629,114700,62388277800,52800,53400,53400,52700,4835
20230629,114600,62132035600,53400,53400,53500,53300,2953
20230629,114500,61974137700,53400,53500,53500,53300,1131
20230629,114400,61913740300,53500,53400,53500,53400,960
20230629,114300,61862435500,53400,53300,53400,53300,3605
20230629,114200,61669970100,53300,53100,53300,53100,2142
20230629,114100,61556067000,53100,53100,53100,53000,859
20230629,114000,61510486600,53000,53100,53100,53000,1456
20230629,113900,61433274400,53000,53200,53200,53000,3658
20230629,113800,61239121900,53200,53300,53400,53100,2219
20230629,113700,61120959400,53400,53300,53400,53200,3879
20230629,113600,60914210600,53300,53400,53500,53200,3096
20230629,113500,60749026700,53400,53000,53400,52900,3950
20230629,113400,60538838700,53100,53300,53300,53000,2784
20230629,113300,60390793700,53300,53300,53400,53000,9146
20230629,113200,59903450300,53300,53000,53300,52900,8674
20230629,113100,59443092000,53000,52800,53000,52600,2500
20230629,113000,59310888100,52800,52800,52800,52500,1992
20230629,112900,59205829700,52700,52900,53000,52600,2845
20230629,112800,59055627900,53000,52700,53100,52600,7137
20230629,112700,58678092200,52600,52100,52700,52000,7262
20230629,112600,58297878200,52100,51900,52200,51900,1778
20230629,112500,58205282700,52000,51800,52100,51800,2446
20230629,112400,58078316400,51800,51700,51900,51600,1908
20230629,112300,57979581600,51700,51800,51900,51600,3226
20230629,112200,57812692900,51800,52000,52000,51700,2675
20230629,112100,57673995300,52000,51900,52000,51700,2006
20230629,112000,57569911700,51900,51800,51900,51700,2338
20230629,111900,57448848800,51800,51600,51900,51500,2414
20230629,111800,57324047300,51600,51700,51800,51500,1860
20230629,111700,57227972200,51700,51500,51900,51400,1916
20230629,111600,57129056800,51600,51600,51600,51400,2252
20230629,111500,57013064800,51700,51500,51700,51500,2251
20230629,111400,56897002400,51600,51700,51800,51500,2679
20230629,111300,56758790500,51800,52200,52300,51800,4247
20230629,111200,56537729000,52200,52600,52600,52100,3170
20230629,111100,56371782500,52600,52600,52800,52400,5501
20230629,111000,56082076700,52600,52400,52600,52300,2178
20230629,110900,55967843500,52300,52500,52500,52300,1259
20230629,110800,55901862300,52500,52700,52700,52200,3380
20230629,110700,55724621800,52700,52700,52800,52600,2444
20230629,110600,55595840400,52600,52400,52700,52300,2501
20230629,110500,55464340100,52400,52700,52700,51700,7746
20230629,110400,55059498300,52600,53000,53100,52400,9390
20230629,110300,54562703600,53000,52500,53000,52500,6425
20230629,110200,54223744600,52400,52200,52600,52100,3208
20230629,110100,54055579400,52200,52400,52600,52200,6012
20230629,110000,53740246200,52300,52200,52400,52000,4658
20230629,105900,53497125800,52200,52100,52300,51800,9005
20230629,105800,53028476200,52000,51400,52200,51400,18313
20230629,105700,52079688800,51400,51100,51400,51000,8274
20230629,105600,51656141800,51100,50800,51100,50800,2727
20230629,105500,51517093900,50800,50900,50900,50700,6517
20230629,105400,51185878400,51000,50700,51000,50600,11433
20230629,105300,50605097000,50800,50100,51000,50000,17921
20230629,105200,49698322900,50200,50300,50400,50000,28575
20230629,105100,48266533800,50300,50700,50900,50300,7717
20230629,105000,47876665500,50600,50700,50800,50400,6841
20230629,104900,47530935600,50600,50700,50800,50500,6749
20230629,104800,47189276500,50700,50700,50900,50700,2956
20230629,104700,47039136200,50700,50600,50900,50300,13863
20230629,104600,46338002300,50500,51200,51300,50500,15936
20230629,104500,45527527300,51200,50900,51300,50800,6688
20230629,104400,45186132800,50800,51300,51300,50600,24628
20230629,104300,43933935300,51200,51600,51700,51200,10558
20230629,104200,43391020700,51500,51500,51700,51400,7826
20230629,104100,42987532000,51600,51500,51600,51400,4102
20230629,104000,42776260500,51500,51700,51700,51400,12721
20230629,103900,42121216500,51700,51800,51900,51600,7759
20230629,103800,41720202200,51900,52100,52100,51800,5253
20230629,103700,41447506100,52100,52100,52400,52000,4112
20230629,103600,41232783300,52000,52000,52200,52000,853
20230629,103500,41188367200,52000,52200,52200,51900,3079
20230629,103400,41028219100,52100,51900,52300,51900,5390
20230629,103300,40747526500,52000,51600,52000,51600,4061
20230629,103200,40536720800,51700,52000,52000,51500,14020
20230629,103100,39811867100,51900,52200,52200,51800,7657
20230629,103000,39414264000,52200,52300,52400,51900,19925
20230629,102900,38376448800,52300,52800,52800,52200,14850
20230629,102800,37597364400,52800,52800,52900,52700,2251
20230629,102700,37478668900,52800,52700,52900,52700,1166
20230629,102600,37417157300,52700,52800,52800,52600,1577
20230629,102500,37334051800,52800,52800,52900,52600,4718
20230629,102400,37085327300,52800,52900,53000,52800,2793
20230629,102300,36937700900,53000,53100,53300,52900,2824
20230629,102200,36787870000,53000,53300,53300,53000,1439
20230629,102100,36711494700,53200,53200,53300,53100,755
20230629,102000,36671362700,53200,53100,53200,53000,2272
20230629,101900,36550747000,53100,53200,53200,53000,2144
20230629,101800,36436771100,53100,53000,53200,52900,1861
20230629,101700,36338181500,53000,53100,53100,53000,480
20230629,101600,36312704000,53100,53100,53100,53000,937
20230629,101500,36263032600,53100,53100,53100,53000,2003
20230629,101400,36156848200,53100,52900,53100,52700,5752
20230629,101300,35853062200,52900,53000,53200,52900,2253
20230629,101200,35733685000,53000,53100,53200,52800,6516
20230629,101100,35388581500,53200,53400,53400,53100,2302
20230629,101000,35266006300,53400,53000,53400,53000,2329
20230629,100900,35142258300,53000,53100,53100,52900,828
20230629,100800,35098370600,53100,53000,53100,52800,4226
20230629,100700,34874884500,53100,53400,53400,52900,15741
20230629,100600,34040170100,53400,53600,53900,53300,5252
20230629,100500,33758798100,53600,53700,53700,53500,3363
20230629,100400,33578539400,53700,53300,53800,53200,1606
20230629,100300,33492502200,53200,53200,53400,53000,4279
20230629,100200,33265160500,53100,53500,53500,53100,7028
20230629,100100,32890743200,53500,53800,53800,53400,4619
20230629,100000,32643398000,53700,54100,54200,53700,2334
20230629,095900,32517487600,54100,54200,54200,54000,1800
20230629,095800,32420169700,54200,54200,54300,54100,1531
20230629,095700,32337157300,54200,54400,54500,53500,10054
20230629,095600,31794835000,54500,54200,54700,54200,9550
20230629,095500,31274647600,54200,54100,54300,54100,2106
20230629,095400,31160546400,54100,54400,54400,54100,3631
20230629,095300,30963703600,54400,53900,54400,53900,4335
20230629,095200,30729060100,53900,53700,53900,53600,2406
20230629,095100,30599653800,53700,53800,53800,53500,3434
20230629,095000,30415494800,53800,54000,54100,53700,3889
20230629,094900,30206139300,54000,53800,54100,53700,11453
20230629,094800,29588081600,53800,53500,53800,53400,3254
20230629,094700,29413860800,53500,53200,53500,53200,5561
20230629,094600,29117044300,53200,52900,53200,52800,2995
20230629,094500,28958455200,52900,53200,53200,52800,5024
20230629,094400,28692006900,53100,52800,53200,52600,8393
20230629,094300,28247293100,52800,52800,52800,52200,12288
20230629,094200,27602963000,52800,52400,52800,52300,6918
20230629,094100,27240426800,52400,53000,53000,52400,12064
20230629,094000,26605845400,53000,53000,53200,52900,2925
20230629,093900,26450905500,53100,53400,53500,53000,4911
20230629,093800,26189894300,53400,53100,53800,52800,13023
20230629,093700,25497118600,53200,53000,53500,53000,9891
20230629,093600,24970993600,53200,53400,53600,53000,8038
20230629,093500,24542487500,53500,54000,54100,53400,9470
20230629,093400,24034516000,54100,54200,54600,53900,9185
20230629,093300,23537061100,54200,54700,54700,54000,7514
20230629,093200,23127967100,54800,54500,54800,54100,13904
20230629,093100,22369986800,54800,53800,55000,53700,24005
20230629,093000,21066666600,53900,53600,53900,52700,29359
20230629,092900,19501764100,53700,53400,53800,53200,10651
20230629,092800,18931607400,53400,53700,54000,53200,13595
20230629,092700,18203409500,53800,53000,54000,52800,37120
20230629,092600,16216255100,53000,52200,53100,51800,37656
20230629,092500,14237554200,51900,54600,54700,51600,82471
20230629,092400,9822197100,54300,54300,54300,54300,0
20230629,092300,9822197100,54300,54300,54300,54300,0
20230629,092200,9822197100,54300,55300,55300,54300,26364
20230629,092100,8377925600,55300,56000,56100,54900,34680
20230629,092000,6456688500,56100,56700,56700,56000,9672
20230629,091900,5911879700,56700,56400,57100,56100,5754
20230629,091800,5586150700,56200,56100,56600,55800,17069
20230629,091700,4627965800,56500,57000,57500,56000,18125
20230629,091600,3599719800,57100,58200,58200,57000,13996
20230629,091500,2791696900,58200,58300,58400,58200,1490
20230629,091400,2704862600,58300,58600,58600,58200,8797
20230629,091300,2190830400,58600,58900,58900,58600,1803
20230629,091200,2084931500,58900,58800,58900,58600,1338
20230629,091100,2006325100,58800,59000,59000,58800,978
20230629,091000,1948735300,59000,59300,59300,58900,2903
20230629,090900,1777236000,59300,59200,59300,59200,225
20230629,090800,1763902000,59300,59200,59400,59200,1221
20230629,090700,1691556900,59200,59300,59400,59200,1014
20230629,090600,1631515300,59300,59500,59500,59300,1270
20230629,090500,1556050300,59600,59200,59600,59200,2753
20230629,090400,1392667600,59200,58800,59200,58600,2525
20230629,090300,1243907600,58800,58800,59300,58800,4761
20230629,090200,963473800,58900,59500,59500,58500,5112
20230629,090100,662024600,59500,59900,59900,59400,3027
20230629,090000,481589900,59900,60300,60300,59500,7610