KissMeData/003010/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,183700,1037145270,6330,6330,6330,6330,2565
20230627,183600,1037145270,6330,6330,6330,6330,0
20230627,183500,1037145270,6330,6330,6330,6330,0
20230627,183400,1037145270,6330,6330,6330,6330,0
20230627,183300,1037145270,6330,6330,6330,6330,0
20230627,183200,1037145270,6330,6330,6330,6330,0
20230627,183100,1037145270,6330,6330,6330,6330,0
20230627,183000,1037145270,6330,6330,6330,6330,0
20230627,182900,1037145270,6330,6330,6330,6330,0
20230627,182800,1037145270,6330,6330,6330,6330,0
20230627,182700,1037145270,6330,6330,6330,6330,0
20230627,182600,1037145270,6330,6330,6330,6330,0
20230627,182500,1037145270,6330,6330,6330,6330,0
20230627,182400,1037145270,6330,6330,6330,6330,0
20230627,182300,1037145270,6330,6330,6330,6330,0
20230627,182200,1037145270,6330,6330,6330,6330,0
20230627,182100,1037145270,6330,6330,6330,6330,0
20230627,182000,1037145270,6330,6330,6330,6330,0
20230627,181900,1037145270,6330,6330,6330,6330,0
20230627,181800,1037145270,6330,6330,6330,6330,0
20230627,181700,1037145270,6330,6330,6330,6330,0
20230627,181600,1037145270,6330,6330,6330,6330,0
20230627,181500,1037145270,6330,6330,6330,6330,0
20230627,181400,1037145270,6330,6330,6330,6330,0
20230627,181300,1037145270,6330,6330,6330,6330,0
20230627,181200,1037145270,6330,6330,6330,6330,0
20230627,181100,1037145270,6330,6330,6330,6330,0
20230627,181000,1037145270,6330,6330,6330,6330,0
20230627,180900,1037145270,6330,6330,6330,6330,0
20230627,180800,1037145270,6330,6330,6330,6330,0
20230627,180700,1037145270,6330,6330,6330,6330,2565
20230627,180600,1037145270,6330,6330,6330,6330,0
20230627,180500,1037145270,6330,6330,6330,6330,0
20230627,180400,1037145270,6330,6330,6330,6330,0
20230627,180300,1037145270,6330,6330,6330,6330,0
20230627,180200,1037145270,6330,6330,6330,6330,0
20230627,180100,1037145270,6330,6330,6330,6330,0
20230627,180000,1037145270,6330,6330,6330,6330,0
20230627,175900,1037145270,6330,6330,6330,6330,0
20230627,175800,1037145270,6330,6330,6330,6330,0
20230627,175700,1037145270,6330,6330,6330,6330,0
20230627,175600,1037145270,6330,6330,6330,6330,0
20230627,175500,1037145270,6330,6330,6330,6330,0
20230627,175400,1037145270,6330,6330,6330,6330,0
20230627,175300,1037145270,6330,6330,6330,6330,0
20230627,175200,1037145270,6330,6330,6330,6330,0
20230627,175100,1037145270,6330,6330,6330,6330,0
20230627,175000,1037145270,6330,6330,6330,6330,0
20230627,174900,1037145270,6330,6330,6330,6330,0
20230627,174800,1037145270,6330,6330,6330,6330,0
20230627,174700,1037145270,6330,6330,6330,6330,0
20230627,174600,1037145270,6330,6330,6330,6330,0
20230627,174500,1037145270,6330,6330,6330,6330,0
20230627,174400,1037145270,6330,6330,6330,6330,0
20230627,174300,1037145270,6330,6330,6330,6330,0
20230627,174200,1037145270,6330,6330,6330,6330,0
20230627,174100,1037145270,6330,6330,6330,6330,0
20230627,174000,1037145270,6330,6330,6330,6330,0
20230627,173900,1037145270,6330,6330,6330,6330,0
20230627,173800,1037145270,6330,6330,6330,6330,0
20230627,173700,1037145270,6330,6330,6330,6330,2565
20230627,173600,1037145270,6330,6330,6330,6330,0
20230627,173500,1037145270,6330,6330,6330,6330,0
20230627,173400,1037145270,6330,6330,6330,6330,0
20230627,173300,1037145270,6330,6330,6330,6330,0
20230627,173200,1037145270,6330,6330,6330,6330,0
20230627,173100,1037145270,6330,6330,6330,6330,0
20230627,173000,1037145270,6330,6330,6330,6330,0
20230627,172900,1037145270,6330,6330,6330,6330,0
20230627,172800,1037145270,6330,6330,6330,6330,0
20230627,172700,1037145270,6330,6330,6330,6330,0
20230627,172600,1037145270,6330,6330,6330,6330,0
20230627,172500,1037145270,6330,6330,6330,6330,0
20230627,172400,1037145270,6330,6330,6330,6330,0
20230627,172300,1037145270,6330,6330,6330,6330,0
20230627,172200,1037145270,6330,6330,6330,6330,0
20230627,172100,1037145270,6330,6330,6330,6330,0
20230627,172000,1037145270,6330,6330,6330,6330,0
20230627,171900,1037145270,6330,6330,6330,6330,0
20230627,171800,1037145270,6330,6330,6330,6330,0
20230627,171700,1037145270,6330,6330,6330,6330,0
20230627,171600,1037145270,6330,6330,6330,6330,0
20230627,171500,1037145270,6330,6330,6330,6330,0
20230627,171400,1037145270,6330,6330,6330,6330,0
20230627,171300,1037145270,6330,6330,6330,6330,0
20230627,171200,1037145270,6330,6330,6330,6330,0
20230627,171100,1037145270,6330,6330,6330,6330,0
20230627,171000,1037145270,6330,6330,6330,6330,0
20230627,170900,1037145270,6330,6330,6330,6330,0
20230627,170800,1037145270,6330,6330,6330,6330,0
20230627,170700,1037145270,6330,6330,6330,6330,2565
20230627,170600,1037145270,6330,6330,6330,6330,0
20230627,170500,1037145270,6330,6330,6330,6330,0
20230627,170400,1037145270,6330,6330,6330,6330,0
20230627,170300,1037145270,6330,6330,6330,6330,0
20230627,170200,1037145270,6330,6330,6330,6330,0
20230627,170100,1037145270,6330,6330,6330,6330,0
20230627,170000,1037145270,6330,6330,6330,6330,0
20230627,165900,1037145270,6330,6330,6330,6330,0
20230627,165800,1037145270,6330,6330,6330,6330,0
20230627,165700,1037145270,6330,6330,6330,6330,0
20230627,165600,1037145270,6330,6330,6330,6330,0
20230627,165500,1037145270,6330,6330,6330,6330,0
20230627,165400,1037145270,6330,6330,6330,6330,0
20230627,165300,1037145270,6330,6330,6330,6330,0
20230627,165200,1037145270,6330,6330,6330,6330,0
20230627,165100,1037145270,6330,6330,6330,6330,0
20230627,165000,1037145270,6330,6330,6330,6330,0
20230627,164900,1037145270,6330,6330,6330,6330,0
20230627,164800,1037145270,6330,6330,6330,6330,0
20230627,164700,1037145270,6330,6330,6330,6330,0
20230627,164600,1037145270,6330,6330,6330,6330,0
20230627,164500,1037145270,6330,6330,6330,6330,0
20230627,164400,1037145270,6330,6330,6330,6330,0
20230627,164300,1037145270,6330,6330,6330,6330,0
20230627,164200,1037145270,6330,6330,6330,6330,0
20230627,164100,1037145270,6330,6330,6330,6330,0
20230627,164000,1037145270,6330,6330,6330,6330,0
20230627,163900,1037145270,6330,6330,6330,6330,0
20230627,163800,1037145270,6330,6330,6330,6330,0
20230627,163700,1037145270,6330,6330,6330,6330,2565
20230627,163600,1037145270,6330,6330,6330,6330,0
20230627,163500,1037145270,6330,6330,6330,6330,0
20230627,163400,1037145270,6330,6330,6330,6330,0
20230627,163300,1037145270,6330,6330,6330,6330,0
20230627,163200,1037145270,6330,6330,6330,6330,0
20230627,163100,1037145270,6330,6330,6330,6330,0
20230627,163000,1037145270,6330,6330,6330,6330,0
20230627,162900,1037145270,6330,6330,6330,6330,0
20230627,162800,1037145270,6330,6330,6330,6330,0
20230627,162700,1037145270,6330,6330,6330,6330,0
20230627,162600,1037145270,6330,6330,6330,6330,0
20230627,162500,1037145270,6330,6330,6330,6330,0
20230627,162400,1037145270,6330,6330,6330,6330,0
20230627,162300,1037145270,6330,6330,6330,6330,0
20230627,162200,1037145270,6330,6330,6330,6330,0
20230627,162100,1037145270,6330,6330,6330,6330,0
20230627,162000,1037145270,6330,6330,6330,6330,0
20230627,161900,1037145270,6330,6330,6330,6330,0
20230627,161800,1037145270,6330,6330,6330,6330,0
20230627,161700,1037145270,6330,6330,6330,6330,0
20230627,161600,1037145270,6330,6330,6330,6330,0
20230627,161500,1037145270,6330,6330,6330,6330,0
20230627,161400,1037145270,6330,6330,6330,6330,0
20230627,161300,1037145270,6330,6330,6330,6330,0
20230627,161200,1037145270,6330,6330,6330,6330,0
20230627,161100,1037145270,6330,6330,6330,6330,0
20230627,161000,1037145270,6330,6330,6330,6330,0
20230627,160900,1037145270,6330,6330,6330,6330,0
20230627,160800,1037145270,6330,6330,6330,6330,0
20230627,160700,1037145270,6330,6330,6330,6330,2565
20230627,160600,1037145270,6330,6330,6330,6330,0
20230627,160500,1037145270,6330,6330,6330,6330,0
20230627,160400,1037145270,6330,6330,6330,6330,0
20230627,160300,1037145270,6330,6330,6330,6330,0
20230627,160200,1037145270,6330,6330,6330,6330,0
20230627,160100,1037145270,6330,6330,6330,6330,0
20230627,160000,1037145270,6330,6330,6330,6330,0
20230627,155900,1037145270,6330,6330,6330,6330,0
20230627,155800,1037145270,6330,6330,6330,6330,0
20230627,155700,1037145270,6330,6330,6330,6330,0
20230627,155600,1037145270,6330,6330,6330,6330,0
20230627,155500,1037145270,6330,6330,6330,6330,0
20230627,155400,1037145270,6330,6330,6330,6330,0
20230627,155300,1037145270,6330,6330,6330,6330,0
20230627,155200,1037145270,6330,6330,6330,6330,0
20230627,155100,1037145270,6330,6330,6330,6330,0
20230627,155000,1037145270,6330,6330,6330,6330,0
20230627,154900,1037145270,6330,6330,6330,6330,0
20230627,154800,1037145270,6330,6330,6330,6330,0
20230627,154700,1037145270,6330,6330,6330,6330,0
20230627,154600,1037145270,6330,6330,6330,6330,0
20230627,154500,1037145270,6330,6330,6330,6330,0
20230627,154400,1037145270,6330,6330,6330,6330,0
20230627,154300,1037145270,6330,6330,6330,6330,0
20230627,154200,1037145270,6330,6330,6330,6330,0
20230627,154100,1037145270,6330,6330,6330,6330,0
20230627,154000,1037145270,6330,6330,6330,6330,0
20230627,153900,1037145270,6330,6330,6330,6330,0
20230627,153800,1037145270,6330,6330,6330,6330,0
20230627,153700,1037145270,6330,6330,6330,6330,2565
20230627,153600,1037145270,6330,6330,6330,6330,0
20230627,153500,1037145270,6330,6330,6330,6330,0
20230627,153400,1037145270,6330,6330,6330,6330,0
20230627,153300,1037145270,6330,6330,6330,6330,0
20230627,153200,1037145270,6330,6330,6330,6330,0
20230627,153100,1037145270,6330,6330,6330,6330,0
20230627,153000,1037145270,6330,6330,6330,6330,2565
20230627,152900,1020908820,6340,6340,6340,6340,0
20230627,152800,1020908820,6340,6340,6340,6340,0
20230627,152700,1020908820,6340,6340,6340,6340,0
20230627,152600,1020908820,6340,6340,6340,6340,0
20230627,152500,1020908820,6340,6340,6340,6340,0
20230627,152400,1020908820,6340,6340,6340,6340,0
20230627,152300,1020908820,6340,6340,6340,6340,0
20230627,152200,1020908820,6340,6340,6340,6340,0
20230627,152100,1020908820,6340,6340,6340,6340,0
20230627,152000,1020908820,6340,6340,6340,6340,0
20230627,151900,1020908820,6340,6340,6340,6340,50
20230627,151800,1020591820,6340,6310,6340,6310,82
20230627,151700,1020072750,6340,6310,6340,6300,5528
20230627,151600,985235620,6330,6330,6330,6330,11
20230627,151500,985165990,6330,6330,6330,6310,130
20230627,151400,984345410,6330,6340,6340,6290,5503
20230627,151300,949650330,6320,6310,6340,6310,280
20230627,151200,947882200,6350,6350,6350,6300,10600
20230627,151100,880922480,6350,6340,6350,6310,351
20230627,151000,878707050,6350,6350,6350,6310,5270
20230627,150900,845414410,6330,6340,6350,6330,1465
20230627,150800,836136190,6350,6340,6350,6340,62
20230627,150700,835743100,6350,6340,6350,6340,532
20230627,150600,832370210,6330,6330,6330,6320,1128
20230627,150500,825232470,6340,6340,6340,6340,20
20230627,150400,825105670,6340,6340,6340,6340,1
20230627,150300,825099330,6320,6330,6330,6320,49
20230627,150200,824789610,6320,6320,6320,6320,60
20230627,150100,824410410,6340,6330,6340,6320,170
20230627,150000,823335670,6320,6320,6320,6320,5
20230627,145900,823304070,6320,6320,6320,6320,2
20230627,145800,823291430,6320,6330,6330,6320,3137
20230627,145700,803446330,6340,6340,6340,6340,721
20230627,145600,798875190,6340,6340,6340,6330,58
20230627,145500,798507500,6340,6340,6340,6340,157
20230627,145400,797512120,6330,6340,6340,6330,1269
20230627,145300,789467320,6350,6350,6350,6350,0
20230627,145200,789467320,6350,6350,6350,6350,0
20230627,145100,789467320,6350,6340,6350,6340,263
20230627,145000,787798890,6340,6360,6360,6340,3141
20230627,144900,767852670,6370,6360,6370,6360,55
20230627,144800,767502800,6360,6370,6370,6360,1295
20230627,144700,759254460,6360,6370,6370,6360,25
20230627,144600,759095450,6360,6360,6360,6360,225
20230627,144500,757664450,6370,6370,6380,6370,440
20230627,144400,754861640,6390,6390,6390,6390,20
20230627,144300,754733840,6390,6380,6390,6380,413
20230627,144200,752098890,6380,6380,6380,6380,0
20230627,144100,752098890,6380,6380,6380,6380,0
20230627,144000,752098890,6380,6380,6380,6380,730
20230627,143900,747441490,6370,6370,6370,6370,0
20230627,143800,747441490,6370,6370,6370,6370,30
20230627,143700,747250390,6380,6370,6380,6370,4
20230627,143600,747224890,6380,6380,6380,6380,200
20230627,143500,745948890,6380,6380,6380,6380,67
20230627,143400,745521430,6380,6380,6380,6380,15
20230627,143300,745425730,6380,6370,6380,6370,3
20230627,143200,745406600,6370,6370,6380,6370,29
20230627,143100,745221860,6370,6370,6380,6370,166
20230627,143000,744164140,6370,6370,6380,6370,220
20230627,142900,742762710,6370,6370,6370,6370,0
20230627,142800,742762710,6370,6360,6370,6360,492
20230627,142700,739632060,6360,6360,6360,6360,0
20230627,142600,739632060,6360,6350,6360,6350,10
20230627,142500,739568510,6350,6350,6360,6350,91
20230627,142400,738990650,6360,6350,6360,6350,12
20230627,142300,738914440,6350,6360,6360,6350,315
20230627,142200,736911190,6350,6350,6350,6350,4
20230627,142100,736885790,6350,6350,6350,6350,128
20230627,142000,736072990,6350,6350,6350,6350,0
20230627,141900,736072990,6350,6350,6350,6350,32
20230627,141800,735869790,6350,6350,6350,6350,1
20230627,141700,735863440,6340,6350,6350,6340,959
20230627,141600,729783270,6340,6350,6350,6340,27
20230627,141500,729611860,6350,6350,6350,6350,1
20230627,141400,729605510,6350,6350,6350,6350,407
20230627,141300,727021060,6340,6360,6360,6340,4983
20230627,141200,695381120,6360,6360,6360,6360,316
20230627,141100,693371360,6360,6350,6360,6350,816
20230627,141000,688187170,6360,6370,6370,6360,3343
20230627,140900,666917820,6380,6380,6380,6380,0
20230627,140800,666917820,6380,6380,6380,6380,61
20230627,140700,666528640,6390,6390,6390,6390,0
20230627,140600,666528640,6390,6390,6390,6390,0
20230627,140500,666528640,6390,6390,6390,6390,100
20230627,140400,665889640,6390,6390,6390,6390,178
20230627,140300,664752220,6380,6380,6380,6380,0
20230627,140200,664752220,6380,6380,6380,6380,40
20230627,140100,664497020,6390,6390,6390,6390,0
20230627,140000,664497020,6390,6390,6390,6390,0
20230627,135900,664497020,6390,6390,6390,6390,8
20230627,135800,664445900,6390,6390,6390,6390,1
20230627,135700,664439510,6380,6380,6380,6380,0
20230627,135600,664439510,6380,6380,6380,6380,1
20230627,135500,664433130,6370,6380,6380,6370,200
20230627,135400,663159070,6390,6390,6390,6380,121
20230627,135300,662385920,6380,6380,6380,6380,0
20230627,135200,662385920,6380,6380,6380,6380,14
20230627,135100,662296600,6380,6380,6380,6380,0
20230627,135000,662296600,6380,6380,6380,6380,38
20230627,134900,662054160,6380,6380,6380,6380,5
20230627,134800,662022260,6370,6370,6370,6370,0
20230627,134700,662022260,6370,6370,6370,6370,0
20230627,134600,662022260,6370,6370,6370,6370,0
20230627,134500,662022260,6370,6370,6370,6370,0
20230627,134400,662022260,6370,6370,6370,6370,0
20230627,134300,662022260,6370,6390,6390,6370,4899
20230627,134200,630803210,6400,6400,6400,6400,0
20230627,134100,630803210,6400,6400,6400,6400,15
20230627,134000,630707210,6380,6380,6380,6380,0
20230627,133900,630707210,6380,6380,6380,6380,0
20230627,133800,630707210,6380,6380,6380,6380,10
20230627,133700,630643410,6380,6380,6380,6380,1
20230627,133600,630637030,6380,6380,6380,6380,0
20230627,133500,630637030,6380,6380,6380,6380,0
20230627,133400,630637030,6380,6380,6380,6380,6
20230627,133300,630598750,6380,6390,6390,6380,400
20230627,133200,628046440,6400,6400,6400,6400,0
20230627,133100,628046440,6400,6400,6400,6400,1
20230627,133000,628040040,6380,6380,6380,6380,140
20230627,132900,627146840,6380,6380,6380,6380,0
20230627,132800,627146840,6380,6380,6380,6380,29
20230627,132700,626961820,6400,6400,6400,6400,33
20230627,132600,626750620,6370,6370,6370,6370,20
20230627,132500,626623220,6370,6380,6380,6370,10628
20230627,132400,558910670,6380,6380,6380,6380,14
20230627,132300,558821350,6400,6400,6400,6400,0
20230627,132200,558821350,6400,6400,6400,6400,0
20230627,132100,558821350,6400,6400,6400,6400,0
20230627,132000,558821350,6400,6400,6400,6400,5
20230627,131900,558789350,6400,6400,6400,6400,0
20230627,131800,558789350,6400,6400,6400,6400,3
20230627,131700,558770150,6380,6380,6380,6380,0
20230627,131600,558770150,6380,6380,6380,6380,21
20230627,131500,558636170,6380,6380,6380,6380,658
20230627,131400,554438130,6390,6390,6390,6390,0
20230627,131300,554438130,6390,6390,6390,6390,0
20230627,131200,554438130,6390,6390,6390,6390,20
20230627,131100,554310330,6390,6390,6390,6390,112
20230627,131000,553594650,6390,6390,6390,6390,10
20230627,130900,553530750,6390,6390,6390,6390,71
20230627,130800,553077060,6390,6390,6390,6390,6
20230627,130700,553038720,6380,6380,6380,6380,0
20230627,130600,553038720,6380,6380,6380,6380,0
20230627,130500,553038720,6380,6380,6380,6380,0
20230627,130400,553038720,6380,6380,6380,6380,0
20230627,130300,553038720,6380,6380,6380,6380,0
20230627,130200,553038720,6380,6380,6380,6380,0
20230627,130100,553038720,6380,6390,6390,6380,432
20230627,130000,550281670,6400,6400,6400,6400,10
20230627,125900,550217670,6400,6400,6400,6400,1
20230627,125800,550211270,6390,6390,6390,6390,0
20230627,125700,550211270,6390,6390,6390,6390,315
20230627,125600,548198420,6400,6400,6400,6400,0
20230627,125500,548198420,6400,6400,6400,6400,37
20230627,125400,547961620,6390,6390,6390,6390,0
20230627,125300,547961620,6390,6390,6390,6390,0
20230627,125200,547961620,6390,6390,6390,6390,0
20230627,125100,547961620,6390,6390,6390,6390,0
20230627,125000,547961620,6390,6390,6390,6390,19
20230627,124900,547840210,6390,6390,6390,6390,89
20230627,124800,547271500,6390,6390,6390,6390,199
20230627,124700,545999890,6380,6380,6380,6380,0
20230627,124600,545999890,6380,6380,6380,6380,50
20230627,124500,545680890,6390,6390,6390,6390,0
20230627,124400,545680890,6390,6390,6390,6390,164
20230627,124300,544632930,6390,6390,6390,6390,23
20230627,124200,544485960,6390,6390,6390,6390,1
20230627,124100,544479570,6380,6380,6380,6380,0
20230627,124000,544479570,6380,6380,6380,6380,0
20230627,123900,544479570,6380,6380,6380,6380,0
20230627,123800,544479570,6380,6380,6380,6380,0
20230627,123700,544479570,6380,6380,6380,6380,0
20230627,123600,544479570,6380,6380,6380,6380,10
20230627,123500,544415770,6390,6390,6390,6380,69
20230627,123400,543975040,6390,6400,6400,6390,2638
20230627,123300,527118210,6390,6390,6390,6390,20
20230627,123200,526990410,6400,6410,6410,6400,310
20230627,123100,525006310,6410,6410,6410,6410,0
20230627,123000,525006310,6410,6410,6410,6410,0
20230627,122900,525006310,6410,6410,6410,6410,0
20230627,122800,525006310,6410,6410,6410,6410,0
20230627,122700,525006310,6410,6410,6410,6410,13
20230627,122600,524922980,6410,6410,6410,6410,3
20230627,122500,524903750,6410,6410,6410,6410,70
20230627,122400,524455050,6410,6410,6410,6410,215
20230627,122300,523076900,6400,6400,6400,6400,15
20230627,122200,522980900,6400,6400,6400,6400,0
20230627,122100,522980900,6400,6400,6400,6400,423
20230627,122000,520273700,6400,6400,6400,6400,75
20230627,121900,519793700,6400,6400,6400,6400,120
20230627,121800,519025700,6400,6400,6400,6400,0
20230627,121700,519025700,6400,6400,6400,6400,0
20230627,121600,519025700,6400,6400,6400,6400,0
20230627,121500,519025700,6400,6400,6400,6400,107
20230627,121400,518340900,6410,6410,6410,6410,1
20230627,121300,518334490,6420,6410,6420,6400,15
20230627,121200,518238460,6420,6420,6420,6420,0
20230627,121100,518238460,6420,6420,6420,6420,1
20230627,121000,518232040,6400,6400,6400,6400,0
20230627,120900,518232040,6400,6400,6400,6400,0
20230627,120800,518232040,6400,6410,6410,6400,73
20230627,120700,517764830,6420,6410,6420,6410,60
20230627,120600,517380220,6410,6410,6410,6410,0
20230627,120500,517380220,6410,6410,6410,6410,0
20230627,120400,517380220,6410,6410,6410,6410,0
20230627,120300,517380220,6410,6410,6410,6410,0
20230627,120200,517380220,6410,6410,6410,6410,0
20230627,120100,517380220,6410,6410,6410,6410,0
20230627,120000,517380220,6410,6410,6410,6410,8
20230627,115900,517328940,6390,6390,6390,6390,1
20230627,115800,517322550,6410,6410,6410,6410,0
20230627,115700,517322550,6410,6410,6410,6410,2
20230627,115600,517309730,6390,6390,6390,6390,0
20230627,115500,517309730,6390,6400,6400,6390,356
20230627,115400,515034330,6390,6400,6400,6390,18
20230627,115300,514919150,6400,6400,6400,6400,56
20230627,115200,514560750,6400,6400,6400,6400,0
20230627,115100,514560750,6400,6400,6400,6400,0
20230627,115000,514560750,6400,6400,6400,6400,0
20230627,114900,514560750,6400,6400,6400,6400,275
20230627,114800,512800750,6400,6400,6400,6400,200
20230627,114700,511520750,6400,6400,6400,6400,0
20230627,114600,511520750,6400,6400,6400,6400,30
20230627,114500,511328750,6400,6400,6400,6400,0
20230627,114400,511328750,6400,6400,6400,6400,0
20230627,114300,511328750,6400,6400,6400,6400,0
20230627,114200,511328750,6400,6400,6400,6400,0
20230627,114100,511328750,6400,6400,6400,6400,45
20230627,114000,511040750,6400,6400,6400,6400,1
20230627,113900,511034350,6400,6410,6410,6400,8
20230627,113800,510983080,6400,6400,6400,6400,38
20230627,113700,510739880,6400,6400,6400,6400,0
20230627,113600,510739880,6400,6410,6410,6400,183
20230627,113500,509566940,6400,6400,6400,6400,0
20230627,113400,509566940,6400,6400,6400,6400,0
20230627,113300,509566940,6400,6400,6400,6400,0
20230627,113200,509566940,6400,6400,6400,6400,0
20230627,113100,509566940,6400,6410,6410,6400,12
20230627,113000,509490030,6400,6400,6400,6400,40
20230627,112900,509234030,6400,6410,6410,6400,498
20230627,112800,506043390,6400,6420,6420,6400,596
20230627,112700,502219380,6420,6420,6420,6420,1032
20230627,112600,495593940,6420,6420,6420,6420,0
20230627,112500,495593940,6420,6420,6420,6420,12
20230627,112400,495516900,6430,6430,6430,6430,0
20230627,112300,495516900,6430,6430,6430,6430,10
20230627,112200,495452600,6420,6420,6420,6420,0
20230627,112100,495452600,6420,6430,6430,6420,178
20230627,112000,494308560,6420,6420,6420,6420,25
20230627,111900,494148060,6420,6420,6420,6420,0
20230627,111800,494148060,6420,6420,6420,6420,0
20230627,111700,494148060,6420,6420,6420,6420,0
20230627,111600,494148060,6420,6420,6420,6420,0
20230627,111500,494148060,6420,6420,6420,6420,0
20230627,111400,494148060,6420,6420,6420,6420,0
20230627,111300,494148060,6420,6430,6430,6420,186
20230627,111200,492952490,6420,6420,6420,6420,0
20230627,111100,492952490,6420,6420,6420,6420,213
20230627,111000,491585030,6420,6420,6420,6420,15
20230627,110900,491488730,6420,6420,6420,6420,52
20230627,110800,491154890,6420,6420,6420,6420,5
20230627,110700,491122790,6420,6420,6420,6420,0
20230627,110600,491122790,6420,6420,6420,6420,51
20230627,110500,490795370,6420,6420,6420,6420,1
20230627,110400,490788950,6410,6420,6420,6410,283
20230627,110300,488972110,6420,6420,6420,6420,31
20230627,110200,488773090,6410,6410,6410,6410,0
20230627,110100,488773090,6410,6410,6410,6410,15
20230627,110000,488676940,6410,6410,6420,6410,708
20230627,105900,484138060,6420,6420,6420,6420,357
20230627,105800,481846120,6420,6420,6420,6420,0
20230627,105700,481846120,6420,6410,6420,6410,35
20230627,105600,481621750,6410,6410,6410,6410,0
20230627,105500,481621750,6410,6400,6410,6400,2371
20230627,105400,466445200,6390,6390,6390,6390,0
20230627,105300,466445200,6390,6390,6390,6390,0
20230627,105200,466445200,6390,6390,6390,6390,419
20230627,105100,463767790,6390,6380,6390,6380,113
20230627,105000,463046830,6370,6370,6370,6370,0
20230627,104900,463046830,6370,6370,6370,6370,190
20230627,104800,461836530,6390,6390,6390,6390,1
20230627,104700,461830140,6370,6390,6390,6370,2
20230627,104600,461817380,6370,6370,6370,6370,240
20230627,104500,460288580,6400,6400,6400,6400,100
20230627,104400,459648580,6400,6390,6400,6390,130
20230627,104300,458816900,6360,6360,6360,6360,0
20230627,104200,458816900,6360,6360,6360,6360,100
20230627,104100,458180900,6390,6390,6390,6390,50
20230627,104000,457861400,6390,6390,6390,6390,20
20230627,103900,457733600,6350,6350,6350,6350,0
20230627,103800,457733600,6350,6370,6370,6350,1824
20230627,103700,446139640,6380,6370,6380,6370,77
20230627,103600,445648600,6370,6360,6370,6350,439
20230627,103500,442859700,6360,6370,6370,6350,5017
20230627,103400,410933860,6380,6390,6390,6380,9808
20230627,103300,348278660,6400,6400,6400,6400,124
20230627,103200,347485060,6400,6400,6400,6400,0
20230627,103100,347485060,6400,6400,6400,6380,233
20230627,103000,345997410,6390,6390,6390,6390,99
20230627,102900,345364800,6390,6390,6390,6390,63
20230627,102800,344962230,6390,6390,6390,6390,814
20230627,102700,339760770,6400,6400,6400,6400,10
20230627,102600,339696770,6390,6400,6400,6390,1248
20230627,102500,331721950,6400,6400,6400,6400,40
20230627,102400,331465950,6400,6400,6400,6400,22
20230627,102300,331325150,6400,6400,6400,6400,0
20230627,102200,331325150,6400,6410,6410,6400,1187
20230627,102100,323726850,6410,6410,6410,6410,20
20230627,102000,323598650,6400,6410,6420,6400,155
20230627,101900,322605190,6410,6410,6410,6410,147
20230627,101800,321662920,6420,6420,6420,6420,0
20230627,101700,321662920,6420,6420,6420,6420,0
20230627,101600,321662920,6420,6420,6420,6420,0
20230627,101500,321662920,6420,6420,6420,6420,317
20230627,101400,319627780,6420,6420,6420,6420,1
20230627,101300,319621360,6410,6410,6410,6410,0
20230627,101200,319621360,6410,6410,6410,6410,113
20230627,101100,318897030,6410,6410,6410,6410,320
20230627,101000,316845830,6410,6410,6410,6410,40
20230627,100900,316589430,6420,6420,6420,6420,0
20230627,100800,316589430,6420,6410,6420,6410,171
20230627,100700,315493110,6400,6400,6400,6400,0
20230627,100600,315493110,6400,6400,6400,6400,2
20230627,100500,315480310,6400,6390,6400,6390,59
20230627,100400,315103210,6390,6390,6390,6390,1088
20230627,100300,308150890,6400,6400,6400,6390,313
20230627,100200,306147740,6400,6400,6400,6400,1
20230627,100100,306141340,6400,6400,6400,6400,80
20230627,100000,305629340,6390,6390,6390,6390,0
20230627,095900,305629340,6390,6390,6390,6390,500
20230627,095800,302434340,6390,6420,6420,6380,2540
20230627,095700,286208140,6420,6410,6420,6410,168
20230627,095600,285130560,6410,6400,6410,6400,272
20230627,095500,283389660,6420,6410,6420,6400,207
20230627,095400,282064730,6410,6420,6420,6410,539
20230627,095300,278609730,6420,6430,6430,6420,87
20230627,095200,278051090,6430,6430,6430,6430,16
20230627,095100,277948210,6420,6420,6430,6420,493
20230627,095000,274783050,6440,6440,6440,6440,0
20230627,094900,274783050,6440,6420,6440,6420,22
20230627,094800,274641790,6440,6420,6440,6420,532
20230627,094700,271225890,6420,6440,6440,6420,500
20230627,094600,268012100,6450,6450,6450,6450,20
20230627,094500,267883100,6450,6450,6450,6450,1
20230627,094400,267876650,6440,6430,6440,6430,220
20230627,094300,266461860,6430,6440,6440,6430,327
20230627,094200,264356740,6440,6440,6440,6440,30
20230627,094100,264163540,6470,6470,6470,6470,8
20230627,094000,264111780,6440,6440,6470,6430,305
20230627,093900,262149870,6460,6460,6460,6460,78
20230627,093800,261645990,6460,6460,6460,6460,0
20230627,093700,261645990,6460,6460,6460,6460,21
20230627,093600,261510330,6440,6430,6440,6430,42
20230627,093500,261240250,6430,6410,6430,6410,122
20230627,093400,260456290,6410,6420,6420,6410,423
20230627,093300,257741750,6430,6420,6440,6400,3927
20230627,093200,232558200,6440,6420,6440,6420,11
20230627,093100,232487560,6420,6430,6430,6420,991
20230627,093000,226123300,6430,6430,6430,6430,45
20230627,092900,225833950,6430,6440,6440,6430,39
20230627,092800,225582980,6440,6440,6440,6440,0
20230627,092700,225582980,6440,6440,6440,6440,310
20230627,092600,223586580,6440,6420,6440,6420,229
20230627,092500,222113300,6420,6420,6420,6420,1068
20230627,092400,215256740,6420,6420,6420,6420,801
20230627,092300,210114320,6420,6430,6470,6420,1042
20230627,092200,203419410,6460,6460,6460,6460,404
20230627,092100,200809570,6470,6460,6470,6460,59
20230627,092000,200428370,6430,6430,6470,6430,164
20230627,091900,199371810,6430,6460,6480,6430,978
20230627,091800,193058340,6470,6440,6470,6430,611
20230627,091700,189121220,6440,6460,6460,6440,85
20230627,091600,188573150,6420,6440,6470,6420,4674
20230627,091500,158442130,6430,6420,6430,6420,305
20230627,091400,156481840,6420,6430,6430,6410,1326
20230627,091300,147963720,6430,6440,6440,6430,1350
20230627,091200,139277090,6440,6460,6460,6440,244
20230627,091100,137704180,6480,6440,6480,6440,254
20230627,091000,136068380,6440,6440,6440,6440,3
20230627,090900,136049060,6440,6460,6460,6440,1275
20230627,090800,127831330,6490,6460,6490,6460,114
20230627,090700,127094470,6500,6500,6500,6460,10838
20230627,090600,56870900,6500,6490,6500,6480,1102
20230627,090500,49722210,6490,6470,6490,6470,604
20230627,090400,45804270,6470,6480,6490,6470,1818
20230627,090300,34031160,6490,6500,6500,6490,507
20230627,090200,30736060,6500,6490,6500,6490,708
20230627,090100,26134780,6490,6470,6490,6470,1429
20230627,090000,16863430,6490,6430,6490,6430,2618