KissMeData/030200/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190400,18197746650,30350,30350,30350,30350,61662
20230627,190300,18197746650,30350,30350,30350,30350,0
20230627,190200,18197746650,30350,30350,30350,30350,0
20230627,190100,18197746650,30350,30350,30350,30350,0
20230627,190000,18197746650,30350,30350,30350,30350,0
20230627,185900,18197746650,30350,30350,30350,30350,0
20230627,185800,18197746650,30350,30350,30350,30350,0
20230627,185700,18197746650,30350,30350,30350,30350,0
20230627,185600,18197746650,30350,30350,30350,30350,0
20230627,185500,18197746650,30350,30350,30350,30350,0
20230627,185400,18197746650,30350,30350,30350,30350,0
20230627,185300,18197746650,30350,30350,30350,30350,0
20230627,185200,18197746650,30350,30350,30350,30350,0
20230627,185100,18197746650,30350,30350,30350,30350,0
20230627,185000,18197746650,30350,30350,30350,30350,0
20230627,184900,18197746650,30350,30350,30350,30350,0
20230627,184800,18197746650,30350,30350,30350,30350,0
20230627,184700,18197746650,30350,30350,30350,30350,0
20230627,184600,18197746650,30350,30350,30350,30350,0
20230627,184500,18197746650,30350,30350,30350,30350,0
20230627,184400,18197746650,30350,30350,30350,30350,0
20230627,184300,18197746650,30350,30350,30350,30350,0
20230627,184200,18197746650,30350,30350,30350,30350,0
20230627,184100,18197746650,30350,30350,30350,30350,0
20230627,184000,18197746650,30350,30350,30350,30350,0
20230627,183900,18197746650,30350,30350,30350,30350,0
20230627,183800,18197746650,30350,30350,30350,30350,0
20230627,183700,18197746650,30350,30350,30350,30350,0
20230627,183600,18197746650,30350,30350,30350,30350,0
20230627,183500,18197746650,30350,30350,30350,30350,0
20230627,183400,18197746650,30350,30350,30350,30350,61662
20230627,183300,18197746650,30350,30350,30350,30350,0
20230627,183200,18197746650,30350,30350,30350,30350,0
20230627,183100,18197746650,30350,30350,30350,30350,0
20230627,183000,18197746650,30350,30350,30350,30350,0
20230627,182900,18197746650,30350,30350,30350,30350,0
20230627,182800,18197746650,30350,30350,30350,30350,0
20230627,182700,18197746650,30350,30350,30350,30350,0
20230627,182600,18197746650,30350,30350,30350,30350,0
20230627,182500,18197746650,30350,30350,30350,30350,0
20230627,182400,18197746650,30350,30350,30350,30350,0
20230627,182300,18197746650,30350,30350,30350,30350,0
20230627,182200,18197746650,30350,30350,30350,30350,0
20230627,182100,18197746650,30350,30350,30350,30350,0
20230627,182000,18197746650,30350,30350,30350,30350,0
20230627,181900,18197746650,30350,30350,30350,30350,0
20230627,181800,18197746650,30350,30350,30350,30350,0
20230627,181700,18197746650,30350,30350,30350,30350,0
20230627,181600,18197746650,30350,30350,30350,30350,0
20230627,181500,18197746650,30350,30350,30350,30350,0
20230627,181400,18197746650,30350,30350,30350,30350,0
20230627,181300,18197746650,30350,30350,30350,30350,0
20230627,181200,18197746650,30350,30350,30350,30350,0
20230627,181100,18197746650,30350,30350,30350,30350,0
20230627,181000,18197746650,30350,30350,30350,30350,0
20230627,180900,18197746650,30350,30350,30350,30350,0
20230627,180800,18197746650,30350,30350,30350,30350,0
20230627,180700,18197746650,30350,30350,30350,30350,0
20230627,180600,18197746650,30350,30350,30350,30350,0
20230627,180500,18197746650,30350,30350,30350,30350,0
20230627,180400,18197746650,30350,30350,30350,30350,61662
20230627,180300,18197746650,30350,30350,30350,30350,0
20230627,180200,18197746650,30350,30350,30350,30350,0
20230627,180100,18197746650,30350,30350,30350,30350,0
20230627,180000,18197746650,30350,30350,30350,30350,0
20230627,175900,18197746650,30350,30350,30350,30350,0
20230627,175800,18197746650,30350,30350,30350,30350,0
20230627,175700,18197746650,30350,30350,30350,30350,0
20230627,175600,18197746650,30350,30350,30350,30350,0
20230627,175500,18197746650,30350,30350,30350,30350,0
20230627,175400,18197746650,30350,30350,30350,30350,0
20230627,175300,18197746650,30350,30350,30350,30350,0
20230627,175200,18197746650,30350,30350,30350,30350,0
20230627,175100,18197746650,30350,30350,30350,30350,0
20230627,175000,18197746650,30350,30350,30350,30350,0
20230627,174900,18197746650,30350,30350,30350,30350,0
20230627,174800,18197746650,30350,30350,30350,30350,0
20230627,174700,18197746650,30350,30350,30350,30350,0
20230627,174600,18197746650,30350,30350,30350,30350,0
20230627,174500,18197746650,30350,30350,30350,30350,0
20230627,174400,18197746650,30350,30350,30350,30350,0
20230627,174300,18197746650,30350,30350,30350,30350,0
20230627,174200,18197746650,30350,30350,30350,30350,0
20230627,174100,18197746650,30350,30350,30350,30350,0
20230627,174000,18197746650,30350,30350,30350,30350,0
20230627,173900,18197746650,30350,30350,30350,30350,0
20230627,173800,18197746650,30350,30350,30350,30350,0
20230627,173700,18197746650,30350,30350,30350,30350,0
20230627,173600,18197746650,30350,30350,30350,30350,0
20230627,173500,18197746650,30350,30350,30350,30350,0
20230627,173400,18197746650,30350,30350,30350,30350,61662
20230627,173300,18197746650,30350,30350,30350,30350,0
20230627,173200,18197746650,30350,30350,30350,30350,0
20230627,173100,18197746650,30350,30350,30350,30350,0
20230627,173000,18197746650,30350,30350,30350,30350,0
20230627,172900,18197746650,30350,30350,30350,30350,0
20230627,172800,18197746650,30350,30350,30350,30350,0
20230627,172700,18197746650,30350,30350,30350,30350,0
20230627,172600,18197746650,30350,30350,30350,30350,0
20230627,172500,18197746650,30350,30350,30350,30350,0
20230627,172400,18197746650,30350,30350,30350,30350,0
20230627,172300,18197746650,30350,30350,30350,30350,0
20230627,172200,18197746650,30350,30350,30350,30350,0
20230627,172100,18197746650,30350,30350,30350,30350,0
20230627,172000,18197746650,30350,30350,30350,30350,0
20230627,171900,18197746650,30350,30350,30350,30350,0
20230627,171800,18197746650,30350,30350,30350,30350,0
20230627,171700,18197746650,30350,30350,30350,30350,0
20230627,171600,18197746650,30350,30350,30350,30350,0
20230627,171500,18197746650,30350,30350,30350,30350,0
20230627,171400,18197746650,30350,30350,30350,30350,0
20230627,171300,18197746650,30350,30350,30350,30350,0
20230627,171200,18197746650,30350,30350,30350,30350,0
20230627,171100,18197746650,30350,30350,30350,30350,0
20230627,171000,18197746650,30350,30350,30350,30350,0
20230627,170900,18197746650,30350,30350,30350,30350,0
20230627,170800,18197746650,30350,30350,30350,30350,0
20230627,170700,18197746650,30350,30350,30350,30350,0
20230627,170600,18197746650,30350,30350,30350,30350,0
20230627,170500,18197746650,30350,30350,30350,30350,0
20230627,170400,18197746650,30350,30350,30350,30350,61662
20230627,170300,18197746650,30350,30350,30350,30350,0
20230627,170200,18197746650,30350,30350,30350,30350,0
20230627,170100,18197746650,30350,30350,30350,30350,0
20230627,170000,18197746650,30350,30350,30350,30350,0
20230627,165900,18197746650,30350,30350,30350,30350,0
20230627,165800,18197746650,30350,30350,30350,30350,0
20230627,165700,18197746650,30350,30350,30350,30350,0
20230627,165600,18197746650,30350,30350,30350,30350,0
20230627,165500,18197746650,30350,30350,30350,30350,0
20230627,165400,18197746650,30350,30350,30350,30350,0
20230627,165300,18197746650,30350,30350,30350,30350,0
20230627,165200,18197746650,30350,30350,30350,30350,0
20230627,165100,18197746650,30350,30350,30350,30350,0
20230627,165000,18197746650,30350,30350,30350,30350,0
20230627,164900,18197746650,30350,30350,30350,30350,0
20230627,164800,18197746650,30350,30350,30350,30350,0
20230627,164700,18197746650,30350,30350,30350,30350,0
20230627,164600,18197746650,30350,30350,30350,30350,0
20230627,164500,18197746650,30350,30350,30350,30350,0
20230627,164400,18197746650,30350,30350,30350,30350,0
20230627,164300,18197746650,30350,30350,30350,30350,0
20230627,164200,18197746650,30350,30350,30350,30350,0
20230627,164100,18197746650,30350,30350,30350,30350,0
20230627,164000,18197746650,30350,30350,30350,30350,0
20230627,163900,18197746650,30350,30350,30350,30350,0
20230627,163800,18197746650,30350,30350,30350,30350,0
20230627,163700,18197746650,30350,30350,30350,30350,0
20230627,163600,18197746650,30350,30350,30350,30350,0
20230627,163500,18197746650,30350,30350,30350,30350,0
20230627,163400,18197746650,30350,30350,30350,30350,61662
20230627,163300,18197746650,30350,30350,30350,30350,0
20230627,163200,18197746650,30350,30350,30350,30350,0
20230627,163100,18197746650,30350,30350,30350,30350,0
20230627,163000,18197746650,30350,30350,30350,30350,0
20230627,162900,18197746650,30350,30350,30350,30350,0
20230627,162800,18197746650,30350,30350,30350,30350,0
20230627,162700,18197746650,30350,30350,30350,30350,0
20230627,162600,18197746650,30350,30350,30350,30350,0
20230627,162500,18197746650,30350,30350,30350,30350,0
20230627,162400,18197746650,30350,30350,30350,30350,0
20230627,162300,18197746650,30350,30350,30350,30350,0
20230627,162200,18197746650,30350,30350,30350,30350,0
20230627,162100,18197746650,30350,30350,30350,30350,0
20230627,162000,18197746650,30350,30350,30350,30350,0
20230627,161900,18197746650,30350,30350,30350,30350,0
20230627,161800,18197746650,30350,30350,30350,30350,0
20230627,161700,18197746650,30350,30350,30350,30350,0
20230627,161600,18197746650,30350,30350,30350,30350,0
20230627,161500,18197746650,30350,30350,30350,30350,0
20230627,161400,18197746650,30350,30350,30350,30350,0
20230627,161300,18197746650,30350,30350,30350,30350,0
20230627,161200,18197746650,30350,30350,30350,30350,0
20230627,161100,18197746650,30350,30350,30350,30350,0
20230627,161000,18197746650,30350,30350,30350,30350,0
20230627,160900,18197746650,30350,30350,30350,30350,0
20230627,160800,18197746650,30350,30350,30350,30350,0
20230627,160700,18197746650,30350,30350,30350,30350,0
20230627,160600,18197746650,30350,30350,30350,30350,0
20230627,160500,18197746650,30350,30350,30350,30350,0
20230627,160400,18197746650,30350,30350,30350,30350,61662
20230627,160300,18197746650,30350,30350,30350,30350,0
20230627,160200,18197746650,30350,30350,30350,30350,0
20230627,160100,18197746650,30350,30350,30350,30350,0
20230627,160000,18197746650,30350,30350,30350,30350,0
20230627,155900,18197746650,30350,30350,30350,30350,0
20230627,155800,18197746650,30350,30350,30350,30350,0
20230627,155700,18197746650,30350,30350,30350,30350,0
20230627,155600,18197746650,30350,30350,30350,30350,0
20230627,155500,18197746650,30350,30350,30350,30350,0
20230627,155400,18197746650,30350,30350,30350,30350,0
20230627,155300,18197746650,30350,30350,30350,30350,0
20230627,155200,18197746650,30350,30350,30350,30350,0
20230627,155100,18197746650,30350,30350,30350,30350,0
20230627,155000,18197746650,30350,30350,30350,30350,0
20230627,154900,18197746650,30350,30350,30350,30350,0
20230627,154800,18197746650,30350,30350,30350,30350,0
20230627,154700,18197746650,30350,30350,30350,30350,0
20230627,154600,18197746650,30350,30350,30350,30350,0
20230627,154500,18197746650,30350,30350,30350,30350,0
20230627,154400,18197746650,30350,30350,30350,30350,0
20230627,154300,18197746650,30350,30350,30350,30350,0
20230627,154200,18197746650,30350,30350,30350,30350,0
20230627,154100,18197746650,30350,30350,30350,30350,0
20230627,154000,18197746650,30350,30350,30350,30350,0
20230627,153900,18197746650,30350,30350,30350,30350,0
20230627,153800,18197746650,30350,30350,30350,30350,0
20230627,153700,18197746650,30350,30350,30350,30350,0
20230627,153600,18197746650,30350,30350,30350,30350,0
20230627,153500,18197746650,30350,30350,30350,30350,0
20230627,153400,18197746650,30350,30350,30350,30350,61662
20230627,153300,18197746650,30350,30350,30350,30350,0
20230627,153200,18197746650,30350,30350,30350,30350,0
20230627,153100,18197746650,30350,30350,30350,30350,0
20230627,153000,18197746650,30350,30350,30350,30350,61662
20230627,152900,16326304950,30350,30350,30350,30350,0
20230627,152800,16326304950,30350,30350,30350,30350,0
20230627,152700,16326304950,30350,30350,30350,30350,0
20230627,152600,16326304950,30350,30350,30350,30350,0
20230627,152500,16326304950,30350,30350,30350,30350,0
20230627,152400,16326304950,30350,30350,30350,30350,0
20230627,152300,16326304950,30350,30350,30350,30350,0
20230627,152200,16326304950,30350,30350,30350,30350,0
20230627,152100,16326304950,30350,30350,30350,30350,0
20230627,152000,16326304950,30350,30350,30350,30350,0
20230627,151900,16326304950,30350,30350,30400,30350,2037
20230627,151800,16264461650,30350,30400,30400,30350,1380
20230627,151700,16222550750,30400,30400,30400,30350,3982
20230627,151600,16101517050,30400,30350,30400,30350,645
20230627,151500,16081910950,30400,30400,30400,30350,1315
20230627,151400,16041940550,30400,30400,30450,30350,7979
20230627,151300,15799384000,30450,30350,30450,30350,11239
20230627,151200,15457736250,30400,30400,30400,30350,2136
20230627,151100,15392873500,30400,30400,30400,30350,1316
20230627,151000,15352888150,30400,30400,30400,30350,727
20230627,150900,15330796150,30400,30350,30400,30350,1941
20230627,150800,15271871400,30400,30400,30400,30350,857
20230627,150700,15245852450,30400,30350,30400,30350,929
20230627,150600,15217643500,30350,30350,30400,30350,1447
20230627,150500,15173718100,30350,30350,30400,30350,726
20230627,150400,15151672550,30350,30400,30400,30350,760
20230627,150300,15128596900,30350,30350,30400,30350,1505
20230627,150200,15082910100,30400,30400,30400,30350,429
20230627,150100,15069877050,30350,30350,30400,30350,1798
20230627,150000,15015291500,30400,30350,30400,30350,796
20230627,145900,14991122950,30350,30350,30400,30350,1203
20230627,145800,14954599700,30400,30350,30400,30350,2075
20230627,145700,14891616900,30400,30350,30400,30350,1220
20230627,145600,14854574500,30350,30350,30400,30350,1376
20230627,145500,14812793500,30400,30350,30400,30350,1565
20230627,145400,14765265250,30400,30350,30400,30350,883
20230627,145300,14738450850,30400,30350,30400,30350,1464
20230627,145200,14693999750,30350,30350,30400,30350,1322
20230627,145100,14653858650,30350,30350,30400,30350,1087
20230627,145000,14620861500,30400,30350,30400,30350,1497
20230627,144900,14575390000,30350,30400,30400,30350,2699
20230627,144800,14493378900,30350,30350,30400,30350,1046
20230627,144700,14461607650,30400,30350,30400,30350,2088
20230627,144600,14398174000,30350,30400,30400,30350,963
20230627,144500,14368933900,30350,30350,30400,30350,611
20230627,144400,14350383750,30350,30400,30400,30350,661
20230627,144300,14330305700,30350,30350,30400,30350,912
20230627,144200,14302615450,30350,30400,30400,30350,944
20230627,144100,14273941850,30350,30400,30400,30350,1531
20230627,144000,14227468750,30400,30400,30400,30350,735
20230627,143900,14205149200,30350,30350,30400,30350,913
20230627,143800,14177422850,30350,30350,30400,30350,919
20230627,143700,14149510550,30350,30400,30400,30350,833
20230627,143600,14124213200,30400,30400,30400,30350,771
20230627,143500,14100803550,30400,30400,30400,30350,987
20230627,143400,14070833700,30400,30400,30400,30350,671
20230627,143300,14050463600,30400,30350,30400,30350,876
20230627,143200,14023860650,30350,30400,30400,30350,652
20230627,143100,14004059450,30350,30350,30400,30350,2027
20230627,143000,13942469600,30350,30350,30400,30350,689
20230627,142900,13921535050,30400,30350,30400,30350,1331
20230627,142800,13881123750,30400,30400,30400,30350,1283
20230627,142700,13842138400,30350,30400,30400,30350,405
20230627,142600,13829836350,30350,30350,30400,30350,8162
20230627,142500,13581761100,30350,30350,30400,30350,917
20230627,142400,13553914700,30350,30400,30400,30350,616
20230627,142300,13535197500,30350,30350,30400,30350,678
20230627,142200,13514601050,30400,30400,30400,30350,295
20230627,142100,13505638800,30350,30400,30400,30350,412
20230627,142000,13493120850,30400,30400,30400,30350,930
20230627,141900,13464872550,30400,30400,30400,30350,396
20230627,141800,13452838500,30400,30400,30400,30350,1177
20230627,141700,13417070500,30350,30400,30400,30350,506
20230627,141600,13401699800,30350,30350,30400,30350,1095
20230627,141500,13368428850,30350,30400,30400,30350,715
20230627,141400,13346717150,30400,30350,30400,30350,602
20230627,141300,13328426950,30400,30400,30400,30350,390
20230627,141200,13316581050,30400,30400,30400,30350,502
20230627,141100,13301326750,30350,30400,30400,30350,822
20230627,141000,13276365100,30400,30400,30400,30350,888
20230627,140900,13249397450,30350,30400,30400,30350,418
20230627,140800,13236699950,30400,30350,30400,30350,951
20230627,140700,13207818000,30350,30400,30400,30350,872
20230627,140600,13181342600,30400,30400,30400,30350,697
20230627,140500,13160170100,30400,30400,30400,30350,403
20230627,140400,13147928900,30400,30400,30400,30350,802
20230627,140300,13123569100,30400,30350,30400,30350,673
20230627,140200,13103127650,30400,30400,30400,30350,602
20230627,140100,13084844700,30350,30400,30400,30350,808
20230627,140000,13060302400,30400,30400,30400,30350,678
20230627,135900,13039702550,30350,30350,30400,30350,908
20230627,135800,13012131600,30400,30400,30400,30350,599
20230627,135700,12993937950,30400,30400,30400,30350,1002
20230627,135600,12963512850,30350,30400,30400,30350,775
20230627,135500,12939973900,30400,30350,30400,30350,911
20230627,135400,12912304450,30400,30350,30400,30350,608
20230627,135300,12893844100,30400,30400,30400,30350,929
20230627,135200,12865626300,30350,30400,30450,30350,974
20230627,135100,12836024550,30400,30400,30450,30400,463
20230627,135000,12821940750,30450,30450,30450,30400,1499
20230627,134900,12776366350,30400,30400,30450,30400,808
20230627,134800,12751793050,30400,30400,30450,30400,491
20230627,134700,12736865050,30400,30450,30450,30400,1299
20230627,134600,12697369750,30450,30400,30450,30400,2499
20230627,134500,12621394400,30450,30400,30450,30400,1981
20230627,134400,12561164800,30450,30450,30450,30400,414
20230627,134300,12548576300,30400,30450,30450,30400,443
20230627,134200,12535103450,30400,30450,30450,30400,105
20230627,134100,12531911300,30400,30400,30450,30400,460
20230627,134000,12517920750,30400,30400,30450,30400,292
20230627,133900,12509034500,30400,30400,30450,30400,1695
20230627,133800,12457498800,30450,30450,30450,30400,490
20230627,133700,12442597800,30400,30450,30450,30400,295
20230627,133600,12433628250,30400,30400,30450,30400,293
20230627,133500,12424716250,30400,30400,30450,30400,461
20230627,133400,12410700300,30450,30450,30450,30400,372
20230627,133300,12399387200,30400,30400,30450,30400,523
20230627,133200,12383485250,30400,30400,30450,30400,1762
20230627,133100,12329919750,30450,30450,30450,30400,527
20230627,133000,12313894050,30400,30450,30450,30400,134
20230627,132900,12309817750,30450,30400,30450,30400,222
20230627,132800,12303066100,30400,30400,30450,30400,415
20230627,132700,12290448800,30400,30450,30450,30400,727
20230627,132600,12268346700,30400,30400,30450,30400,370
20230627,132500,12257098600,30400,30450,30450,30400,322
20230627,132400,12247308450,30450,30400,30450,30400,1429
20230627,132300,12203866750,30400,30400,30400,30350,4171
20230627,132200,12077076550,30400,30350,30400,30350,3767
20230627,132100,11962576000,30350,30400,30400,30350,522
20230627,132000,11946722450,30400,30400,30400,30350,679
20230627,131900,11926095650,30400,30350,30400,30350,486
20230627,131800,11911333900,30350,30350,30400,30350,324
20230627,131700,11901493650,30350,30400,30400,30350,600
20230627,131600,11883271250,30350,30350,30400,30350,509
20230627,131500,11867809650,30400,30350,30400,30350,530
20230627,131400,11851712600,30400,30400,30400,30350,4689
20230627,131300,11709173750,30400,30400,30400,30350,1638
20230627,131200,11659398450,30400,30350,30400,30350,170
20230627,131100,11654238700,30350,30350,30400,30350,512
20230627,131000,11638691500,30400,30400,30400,30350,476
20230627,130900,11624240100,30400,30350,30400,30350,283
20230627,130800,11615647550,30400,30400,30450,30350,3149
20230627,130700,11519921400,30400,30400,30450,30400,459
20230627,130600,11505967650,30400,30400,30450,30400,5312
20230627,130500,11344477850,30400,30450,30450,30400,159
20230627,130400,11339643850,30400,30400,30450,30400,515
20230627,130300,11323984050,30450,30450,30450,30400,454
20230627,130200,11310172250,30400,30450,30450,30400,515
20230627,130100,11294512750,30400,30400,30400,30400,380
20230627,130000,11282960750,30400,30450,30450,30400,250
20230627,125900,11275356800,30400,30400,30450,30400,275
20230627,125800,11266996700,30400,30400,30400,30400,1067
20230627,125700,11234559900,30400,30450,30450,30400,381
20230627,125600,11222977150,30400,30450,30450,30400,227
20230627,125500,11216074350,30400,30400,30450,30400,370
20230627,125400,11204823900,30450,30400,30450,30400,538
20230627,125300,11188468650,30450,30400,30450,30400,164
20230627,125200,11183482850,30400,30450,30450,30400,273
20230627,125100,11175183600,30400,30450,30450,30400,99
20230627,125000,11172170100,30450,30450,30450,30400,347
20230627,124900,11161612250,30450,30400,30450,30400,7
20230627,124800,11161399400,30400,30400,30450,30400,296
20230627,124700,11152396750,30450,30450,30450,30400,472
20230627,124600,11138029400,30450,30450,30450,30400,237
20230627,124500,11130818000,30400,30400,30400,30400,103
20230627,124400,11127686800,30450,30400,30450,30400,93
20230627,124300,11124858200,30450,30450,30450,30400,1821
20230627,124200,11069445150,30450,30400,30450,30400,68
20230627,124100,11067377800,30400,30450,30450,30400,9096
20230627,124000,10790415000,30400,30450,30450,30400,355
20230627,123900,10779621600,30400,30400,30400,30350,24766
20230627,123800,10026739950,30350,30350,30400,30350,7522
20230627,123700,9798109500,30350,30350,30400,30350,524
20230627,123600,9782202550,30350,30350,30400,30350,585
20230627,123500,9764447600,30350,30350,30400,30350,831
20230627,123400,9739216200,30350,30350,30350,30350,585
20230627,123300,9721461450,30350,30350,30400,30350,439
20230627,123200,9708136200,30350,30350,30400,30350,502
20230627,123100,9692900100,30350,30350,30400,30350,1369
20230627,123000,9651323800,30350,30350,30400,30350,317
20230627,122900,9641697750,30350,30350,30400,30350,552
20230627,122800,9624941550,30400,30400,30400,30350,614
20230627,122700,9606291450,30350,30350,30350,30350,358
20230627,122600,9595426150,30350,30350,30400,30350,456
20230627,122500,9581581400,30350,30350,30400,30350,552
20230627,122400,9564828100,30350,30350,30400,30350,499
20230627,122300,9549681800,30350,30350,30400,30350,751
20230627,122200,9526886550,30350,30350,30400,30350,1177
20230627,122100,9491130150,30350,30350,30400,30350,551
20230627,122000,9474403500,30350,30350,30400,30350,1167
20230627,121900,9438981200,30350,30350,30400,30350,402
20230627,121800,9426778400,30400,30350,30400,30350,609
20230627,121700,9408294950,30350,30350,30400,30350,1174
20230627,121600,9372663700,30350,30350,30400,30350,732
20230627,121500,9350444900,30350,30350,30400,30350,1221
20230627,121400,9313386150,30350,30350,30350,30350,478
20230627,121300,9298878850,30350,30350,30400,30350,651
20230627,121200,9279110950,30350,30350,30350,30350,1442
20230627,121100,9235346250,30350,30350,30400,30350,684
20230627,121000,9214586750,30350,30350,30400,30350,428
20230627,120900,9201595250,30350,30400,30400,30350,2003
20230627,120800,9140802800,30350,30350,30400,30350,1863
20230627,120700,9084260450,30350,30350,30400,30350,7023
20230627,120600,8871108350,30350,30350,30400,30350,545
20230627,120500,8854567100,30350,30400,30400,30350,763
20230627,120400,8831404300,30350,30400,30400,30350,367
20230627,120300,8820262850,30350,30350,30400,30350,449
20230627,120200,8806635550,30350,30350,30350,30350,612
20230627,120100,8788061350,30350,30350,30400,30350,519
20230627,120000,8772309650,30350,30350,30400,30350,518
20230627,115900,8756585250,30350,30350,30400,30350,704
20230627,115800,8735215350,30400,30400,30400,30350,457
20230627,115700,8721337950,30350,30350,30350,30350,1341
20230627,115600,8680638600,30350,30350,30400,30350,637
20230627,115500,8661294350,30400,30350,30400,30350,787
20230627,115400,8637404600,30350,30350,30400,30350,800
20230627,115300,8613119150,30350,30350,30400,30350,356
20230627,115200,8602311050,30350,30400,30400,30350,622
20230627,115100,8583428300,30350,30350,30400,30350,264
20230627,115000,8575411550,30350,30350,30400,30350,663
20230627,114900,8555279450,30350,30350,30400,30350,677
20230627,114800,8534726450,30350,30350,30400,30350,1121
20230627,114700,8500697150,30350,30350,30350,30350,496
20230627,114600,8485643550,30400,30350,30400,30350,607
20230627,114500,8467211900,30350,30350,30400,30350,576
20230627,114400,8449727400,30350,30350,30400,30350,407
20230627,114300,8437371700,30350,30350,30400,30350,520
20230627,114200,8421589500,30350,30350,30400,30350,648
20230627,114100,8401918700,30350,30350,30400,30350,402
20230627,114000,8389717950,30350,30350,30400,30350,433
20230627,113900,8376576350,30350,30350,30400,30350,701
20230627,113800,8355300900,30350,30350,30400,30350,416
20230627,113700,8342673800,30350,30350,30400,30350,246
20230627,113600,8335206400,30350,30350,30400,30350,261
20230627,113500,8327285000,30350,30400,30400,30350,5986
20230627,113400,8145333900,30400,30400,30450,30400,836
20230627,113300,8119919450,30400,30400,30450,30400,1361
20230627,113200,8078543300,30400,30400,30450,30400,410
20230627,113100,8066077700,30400,30400,30450,30400,613
20230627,113000,8047435950,30400,30450,30450,30400,651
20230627,112900,8027645500,30450,30400,30450,30400,326
20230627,112800,8017732850,30400,30400,30400,30400,281
20230627,112700,8009190450,30450,30400,30450,30400,638
20230627,112600,7989781650,30400,30400,30400,30400,239
20230627,112500,7982516050,30400,30400,30450,30400,413
20230627,112400,7969955300,30450,30400,30450,30400,331
20230627,112300,7959892800,30400,30400,30450,30400,333
20230627,112200,7949769500,30450,30400,30450,30400,736
20230627,112100,7927382400,30450,30400,30450,30400,111
20230627,112000,7924007800,30400,30450,30450,30400,200
20230627,111900,7917927700,30400,30450,30450,30400,142
20230627,111800,7913609400,30450,30400,30450,30400,438
20230627,111700,7900284350,30450,30400,30450,30400,326
20230627,111600,7890373350,30400,30450,30450,30400,352
20230627,111500,7879669550,30400,30400,30450,30400,334
20230627,111400,7869515200,30450,30450,30450,30400,618
20230627,111300,7850702500,30450,30450,30450,30400,1559
20230627,111200,7803293750,30450,30450,30450,30400,296
20230627,111100,7794286150,30400,30400,30450,30400,704
20230627,111000,7772868650,30450,30400,30450,30400,341
20230627,110900,7762492350,30400,30450,30450,30400,378
20230627,110800,7750993500,30400,30400,30450,30400,347
20230627,110700,7740440400,30400,30450,30450,30400,314
20230627,110600,7730884600,30400,30450,30450,30400,414
20230627,110500,7718288350,30450,30400,30450,30400,144
20230627,110400,7713906800,30400,30400,30450,30400,151
20230627,110300,7709314900,30400,30400,30450,30400,406
20230627,110200,7696971200,30400,30450,30450,30400,298
20230627,110100,7687902200,30400,30400,30450,30400,263
20230627,110000,7679903100,30400,30400,30450,30350,16906
20230627,105900,7165963400,30400,30350,30400,30350,651
20230627,105800,7146198050,30400,30350,30400,30350,587
20230627,105700,7128367800,30350,30400,30400,30350,1291
20230627,105600,7089170600,30400,30400,30400,30350,188
20230627,105500,7083463000,30350,30350,30400,30350,440
20230627,105400,7070106900,30350,30350,30400,30350,851
20230627,105300,7044275200,30400,30350,30400,30350,1834
20230627,105200,6988533800,30350,30350,30350,30350,304
20230627,105100,6979307400,30400,30350,30400,30350,339
20230627,105000,6969010800,30350,30400,30400,30350,218
20230627,104900,6962393200,30350,30350,30350,30350,208
20230627,104800,6956080400,30400,30350,30400,30350,1110
20230627,104700,6922391850,30350,30350,30350,30350,240
20230627,104600,6915107850,30350,30350,30400,30350,999
20230627,104500,6884775650,30350,30400,30400,30350,375
20230627,104400,6873390850,30350,30400,30400,30350,271
20230627,104300,6865161400,30350,30350,30400,30350,315
20230627,104200,6855600550,30350,30350,30400,30350,171
20230627,104100,6850409000,30350,30400,30400,30350,505
20230627,104000,6835078650,30400,30400,30400,30350,237
20230627,103900,6827881500,30400,30350,30400,30350,167
20230627,103800,6822810100,30350,30350,30400,30350,185
20230627,103700,6817195250,30350,30300,30350,30300,5385
20230627,103600,6653772200,30300,30350,30350,30300,562
20230627,103500,6636728200,30350,30300,30350,30300,1194
20230627,103400,6600506750,30300,30300,30350,30300,9367
20230627,103300,6316287900,30300,30300,30350,30300,386
20230627,103200,6304588750,30300,30300,30350,30300,889
20230627,103100,6277651850,30300,30300,30350,30300,1716
20230627,103000,6225648050,30300,30350,30350,30300,1911
20230627,102900,6167738700,30300,30300,30350,30300,2213
20230627,102800,6100679300,30300,30350,30350,30300,1067
20230627,102700,6068345450,30350,30300,30350,30300,1855
20230627,102600,6012138500,30300,30300,30350,30300,1155
20230627,102500,5977137550,30300,30300,30350,30300,1054
20230627,102400,5945174450,30300,30350,30350,30300,677
20230627,102300,5924651400,30300,30300,30350,30300,318
20230627,102200,5915015550,30300,30300,30350,30300,540
20230627,102100,5898652150,30300,30350,30350,30300,344
20230627,102000,5888226150,30300,30350,30350,30300,1198
20230627,101900,5851894100,30350,30350,30350,30300,255
20230627,101800,5844161400,30350,30350,30350,30300,20537
20230627,101700,5220890700,30350,30350,30400,30350,461
20230627,101600,5206897150,30350,30350,30400,30350,3293
20230627,101500,5106954050,30350,30450,30450,30350,8172
20230627,101400,4858572850,30400,30400,30400,30400,389
20230627,101300,4846747250,30400,30400,30450,30400,895
20230627,101200,4819531300,30450,30400,30450,30400,488
20230627,101100,4804695000,30400,30400,30450,30400,493
20230627,101000,4789707700,30450,30400,30450,30400,491
20230627,100900,4774781200,30400,30400,30450,30400,473
20230627,100800,4760401900,30400,30400,30400,30400,456
20230627,100700,4746539500,30450,30400,30450,30400,65
20230627,100600,4744563350,30450,30450,30450,30400,581
20230627,100500,4726897800,30450,30400,30450,30400,1397
20230627,100400,4684425650,30400,30400,30400,30400,3675
20230627,100300,4572705650,30450,30350,30450,30350,16871
20230627,100200,4059883600,30400,30400,30400,30350,981
20230627,100100,4030088250,30350,30350,30400,30350,558
20230627,100000,4013142500,30400,30400,30400,30350,654
20230627,095900,3993278350,30400,30350,30400,30350,1650
20230627,095800,3943190850,30400,30350,30400,30350,5360
20230627,095700,3780361750,30400,30400,30400,30350,1009
20230627,095600,3749721050,30350,30350,30400,30350,736
20230627,095500,3727367900,30400,30350,30400,30350,937
20230627,095400,3698914750,30350,30350,30400,30350,1085
20230627,095300,3665966300,30400,30400,30400,30350,374
20230627,095200,3654604500,30400,30400,30400,30350,911
20230627,095100,3626937250,30400,30350,30400,30350,442
20230627,095000,3613505800,30400,30350,30400,30350,935
20230627,094900,3585118050,30350,30400,30400,30350,185
20230627,094800,3579498100,30400,30400,30400,30350,416
20230627,094700,3566858250,30350,30400,30400,30350,245
20230627,094600,3559415450,30350,30400,30400,30350,1374
20230627,094500,3517675150,30400,30350,30400,30350,2257
20230627,094400,3449085850,30350,30400,30400,30350,981
20230627,094300,3419288700,30400,30400,30400,30350,1334
20230627,094200,3378773400,30400,30400,30400,30350,1041
20230627,094100,3347152350,30400,30350,30400,30350,2178
20230627,094000,3281041250,30350,30400,30400,30350,548
20230627,093900,3264408250,30350,30350,30400,30350,639
20230627,093800,3245012050,30400,30400,30400,30350,1207
20230627,093700,3208367100,30400,30400,30400,30350,1573
20230627,093600,3160611000,30400,30400,30400,30350,364
20230627,093500,3149555750,30400,30350,30400,30350,1673
20230627,093400,3098779300,30350,30350,30400,30350,2433
20230627,093300,3024936750,30350,30350,30350,30300,1468
20230627,093200,2980394650,30350,30350,30350,30300,926
20230627,093100,2952298700,30350,30350,30350,30300,5610
20230627,093000,2782058150,30350,30350,30350,30300,2922
20230627,092900,2693389250,30350,30400,30400,30350,914
20230627,092800,2665648700,30350,30350,30400,30350,1419
20230627,092700,2622581900,30350,30400,30400,30350,2560
20230627,092600,2544885850,30350,30300,30400,30300,4642
20230627,092500,2403998350,30350,30400,30400,30300,8667
20230627,092400,2140984050,30400,30400,30400,30350,514
20230627,092300,2125365400,30350,30400,30400,30350,447
20230627,092200,2111786650,30400,30350,30400,30350,35
20230627,092100,2110723550,30350,30350,30350,30300,8101
20230627,092000,1864895850,30300,30400,30400,30300,7766
20230627,091900,1629202100,30350,30400,30450,30350,6790
20230627,091800,1422826900,30450,30400,30450,30400,499
20230627,091700,1407646850,30400,30400,30400,30400,1450
20230627,091600,1363566850,30450,30400,30450,30400,131
20230627,091500,1359584000,30450,30500,30500,30400,5947
20230627,091400,1178526100,30500,30450,30500,30450,433
20230627,091300,1165335950,30500,30500,30500,30450,208
20230627,091200,1158997950,30500,30450,30500,30450,799
20230627,091100,1134658150,30450,30400,30500,30350,4808
20230627,091000,988251000,30400,30400,30400,30350,4196
20230627,090900,860714250,30350,30450,30500,30350,5426
20230627,090800,695546200,30450,30500,30500,30450,638
20230627,090700,676104500,30450,30500,30500,30450,348
20230627,090600,665494800,30450,30500,30500,30450,230
20230627,090500,658489550,30450,30400,30500,30400,3203
20230627,090400,560890300,30400,30350,30400,30350,621
20230627,090300,542018750,30400,30400,30450,30400,2253
20230627,090200,473504600,30400,30400,30450,30350,1875
20230627,090100,416510550,30400,30350,30400,30350,4367
20230627,090000,283798200,30300,30350,30400,30300,9311