KissMeData/033160/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190600,3278673820,15390,15390,15390,15390,2183
20230627,190500,3278673820,15390,15390,15390,15390,0
20230627,190400,3278673820,15390,15390,15390,15390,0
20230627,190300,3278673820,15390,15390,15390,15390,0
20230627,190200,3278673820,15390,15390,15390,15390,0
20230627,190100,3278673820,15390,15390,15390,15390,0
20230627,190000,3278673820,15390,15390,15390,15390,0
20230627,185900,3278673820,15390,15390,15390,15390,0
20230627,185800,3278673820,15390,15390,15390,15390,0
20230627,185700,3278673820,15390,15390,15390,15390,0
20230627,185600,3278673820,15390,15390,15390,15390,0
20230627,185500,3278673820,15390,15390,15390,15390,0
20230627,185400,3278673820,15390,15390,15390,15390,0
20230627,185300,3278673820,15390,15390,15390,15390,0
20230627,185200,3278673820,15390,15390,15390,15390,0
20230627,185100,3278673820,15390,15390,15390,15390,0
20230627,185000,3278673820,15390,15390,15390,15390,0
20230627,184900,3278673820,15390,15390,15390,15390,0
20230627,184800,3278673820,15390,15390,15390,15390,0
20230627,184700,3278673820,15390,15390,15390,15390,0
20230627,184600,3278673820,15390,15390,15390,15390,0
20230627,184500,3278673820,15390,15390,15390,15390,0
20230627,184400,3278673820,15390,15390,15390,15390,0
20230627,184300,3278673820,15390,15390,15390,15390,0
20230627,184200,3278673820,15390,15390,15390,15390,0
20230627,184100,3278673820,15390,15390,15390,15390,0
20230627,184000,3278673820,15390,15390,15390,15390,0
20230627,183900,3278673820,15390,15390,15390,15390,0
20230627,183800,3278673820,15390,15390,15390,15390,0
20230627,183700,3278673820,15390,15390,15390,15390,0
20230627,183600,3278673820,15390,15390,15390,15390,2183
20230627,183500,3278673820,15390,15390,15390,15390,0
20230627,183400,3278673820,15390,15390,15390,15390,0
20230627,183300,3278673820,15390,15390,15390,15390,0
20230627,183200,3278673820,15390,15390,15390,15390,0
20230627,183100,3278673820,15390,15390,15390,15390,0
20230627,183000,3278673820,15390,15390,15390,15390,0
20230627,182900,3278673820,15390,15390,15390,15390,0
20230627,182800,3278673820,15390,15390,15390,15390,0
20230627,182700,3278673820,15390,15390,15390,15390,0
20230627,182600,3278673820,15390,15390,15390,15390,0
20230627,182500,3278673820,15390,15390,15390,15390,0
20230627,182400,3278673820,15390,15390,15390,15390,0
20230627,182300,3278673820,15390,15390,15390,15390,0
20230627,182200,3278673820,15390,15390,15390,15390,0
20230627,182100,3278673820,15390,15390,15390,15390,0
20230627,182000,3278673820,15390,15390,15390,15390,0
20230627,181900,3278673820,15390,15390,15390,15390,0
20230627,181800,3278673820,15390,15390,15390,15390,0
20230627,181700,3278673820,15390,15390,15390,15390,0
20230627,181600,3278673820,15390,15390,15390,15390,0
20230627,181500,3278673820,15390,15390,15390,15390,0
20230627,181400,3278673820,15390,15390,15390,15390,0
20230627,181300,3278673820,15390,15390,15390,15390,0
20230627,181200,3278673820,15390,15390,15390,15390,0
20230627,181100,3278673820,15390,15390,15390,15390,0
20230627,181000,3278673820,15390,15390,15390,15390,0
20230627,180900,3278673820,15390,15390,15390,15390,0
20230627,180800,3278673820,15390,15390,15390,15390,0
20230627,180700,3278673820,15390,15390,15390,15390,0
20230627,180600,3278673820,15390,15390,15390,15390,2183
20230627,180500,3278673820,15390,15390,15390,15390,0
20230627,180400,3278673820,15390,15390,15390,15390,0
20230627,180300,3278673820,15390,15390,15390,15390,0
20230627,180200,3278673820,15390,15390,15390,15390,0
20230627,180100,3278673820,15390,15390,15390,15390,0
20230627,180000,3278673820,15390,15390,15390,15390,0
20230627,175900,3278673820,15390,15390,15390,15390,0
20230627,175800,3278673820,15390,15390,15390,15390,0
20230627,175700,3278673820,15390,15390,15390,15390,0
20230627,175600,3278673820,15390,15390,15390,15390,0
20230627,175500,3278673820,15390,15390,15390,15390,0
20230627,175400,3278673820,15390,15390,15390,15390,0
20230627,175300,3278673820,15390,15390,15390,15390,0
20230627,175200,3278673820,15390,15390,15390,15390,0
20230627,175100,3278673820,15390,15390,15390,15390,0
20230627,175000,3278673820,15390,15390,15390,15390,0
20230627,174900,3278673820,15390,15390,15390,15390,0
20230627,174800,3278673820,15390,15390,15390,15390,0
20230627,174700,3278673820,15390,15390,15390,15390,0
20230627,174600,3278673820,15390,15390,15390,15390,0
20230627,174500,3278673820,15390,15390,15390,15390,0
20230627,174400,3278673820,15390,15390,15390,15390,0
20230627,174300,3278673820,15390,15390,15390,15390,0
20230627,174200,3278673820,15390,15390,15390,15390,0
20230627,174100,3278673820,15390,15390,15390,15390,0
20230627,174000,3278673820,15390,15390,15390,15390,0
20230627,173900,3278673820,15390,15390,15390,15390,0
20230627,173800,3278673820,15390,15390,15390,15390,0
20230627,173700,3278673820,15390,15390,15390,15390,0
20230627,173600,3278673820,15390,15390,15390,15390,2183
20230627,173500,3278673820,15390,15390,15390,15390,0
20230627,173400,3278673820,15390,15390,15390,15390,0
20230627,173300,3278673820,15390,15390,15390,15390,0
20230627,173200,3278673820,15390,15390,15390,15390,0
20230627,173100,3278673820,15390,15390,15390,15390,0
20230627,173000,3278673820,15390,15390,15390,15390,0
20230627,172900,3278673820,15390,15390,15390,15390,0
20230627,172800,3278673820,15390,15390,15390,15390,0
20230627,172700,3278673820,15390,15390,15390,15390,0
20230627,172600,3278673820,15390,15390,15390,15390,0
20230627,172500,3278673820,15390,15390,15390,15390,0
20230627,172400,3278673820,15390,15390,15390,15390,0
20230627,172300,3278673820,15390,15390,15390,15390,0
20230627,172200,3278673820,15390,15390,15390,15390,0
20230627,172100,3278673820,15390,15390,15390,15390,0
20230627,172000,3278673820,15390,15390,15390,15390,0
20230627,171900,3278673820,15390,15390,15390,15390,0
20230627,171800,3278673820,15390,15390,15390,15390,0
20230627,171700,3278673820,15390,15390,15390,15390,0
20230627,171600,3278673820,15390,15390,15390,15390,0
20230627,171500,3278673820,15390,15390,15390,15390,0
20230627,171400,3278673820,15390,15390,15390,15390,0
20230627,171300,3278673820,15390,15390,15390,15390,0
20230627,171200,3278673820,15390,15390,15390,15390,0
20230627,171100,3278673820,15390,15390,15390,15390,0
20230627,171000,3278673820,15390,15390,15390,15390,0
20230627,170900,3278673820,15390,15390,15390,15390,0
20230627,170800,3278673820,15390,15390,15390,15390,0
20230627,170700,3278673820,15390,15390,15390,15390,0
20230627,170600,3278673820,15390,15390,15390,15390,2183
20230627,170500,3278673820,15390,15390,15390,15390,0
20230627,170400,3278673820,15390,15390,15390,15390,0
20230627,170300,3278673820,15390,15390,15390,15390,0
20230627,170200,3278673820,15390,15390,15390,15390,0
20230627,170100,3278673820,15390,15390,15390,15390,0
20230627,170000,3278673820,15390,15390,15390,15390,0
20230627,165900,3278673820,15390,15390,15390,15390,0
20230627,165800,3278673820,15390,15390,15390,15390,0
20230627,165700,3278673820,15390,15390,15390,15390,0
20230627,165600,3278673820,15390,15390,15390,15390,0
20230627,165500,3278673820,15390,15390,15390,15390,0
20230627,165400,3278673820,15390,15390,15390,15390,0
20230627,165300,3278673820,15390,15390,15390,15390,0
20230627,165200,3278673820,15390,15390,15390,15390,0
20230627,165100,3278673820,15390,15390,15390,15390,0
20230627,165000,3278673820,15390,15390,15390,15390,0
20230627,164900,3278673820,15390,15390,15390,15390,0
20230627,164800,3278673820,15390,15390,15390,15390,0
20230627,164700,3278673820,15390,15390,15390,15390,0
20230627,164600,3278673820,15390,15390,15390,15390,0
20230627,164500,3278673820,15390,15390,15390,15390,0
20230627,164400,3278673820,15390,15390,15390,15390,0
20230627,164300,3278673820,15390,15390,15390,15390,0
20230627,164200,3278673820,15390,15390,15390,15390,0
20230627,164100,3278673820,15390,15390,15390,15390,0
20230627,164000,3278673820,15390,15390,15390,15390,0
20230627,163900,3278673820,15390,15390,15390,15390,0
20230627,163800,3278673820,15390,15390,15390,15390,0
20230627,163700,3278673820,15390,15390,15390,15390,0
20230627,163600,3278673820,15390,15390,15390,15390,2183
20230627,163500,3278673820,15390,15390,15390,15390,0
20230627,163400,3278673820,15390,15390,15390,15390,0
20230627,163300,3278673820,15390,15390,15390,15390,0
20230627,163200,3278673820,15390,15390,15390,15390,0
20230627,163100,3278673820,15390,15390,15390,15390,0
20230627,163000,3278673820,15390,15390,15390,15390,0
20230627,162900,3278673820,15390,15390,15390,15390,0
20230627,162800,3278673820,15390,15390,15390,15390,0
20230627,162700,3278673820,15390,15390,15390,15390,0
20230627,162600,3278673820,15390,15390,15390,15390,0
20230627,162500,3278673820,15390,15390,15390,15390,0
20230627,162400,3278673820,15390,15390,15390,15390,0
20230627,162300,3278673820,15390,15390,15390,15390,0
20230627,162200,3278673820,15390,15390,15390,15390,0
20230627,162100,3278673820,15390,15390,15390,15390,0
20230627,162000,3278673820,15390,15390,15390,15390,0
20230627,161900,3278673820,15390,15390,15390,15390,0
20230627,161800,3278673820,15390,15390,15390,15390,0
20230627,161700,3278673820,15390,15390,15390,15390,0
20230627,161600,3278673820,15390,15390,15390,15390,0
20230627,161500,3278673820,15390,15390,15390,15390,0
20230627,161400,3278673820,15390,15390,15390,15390,0
20230627,161300,3278673820,15390,15390,15390,15390,0
20230627,161200,3278673820,15390,15390,15390,15390,0
20230627,161100,3278673820,15390,15390,15390,15390,0
20230627,161000,3278673820,15390,15390,15390,15390,0
20230627,160900,3278673820,15390,15390,15390,15390,0
20230627,160800,3278673820,15390,15390,15390,15390,0
20230627,160700,3278673820,15390,15390,15390,15390,0
20230627,160600,3278673820,15390,15390,15390,15390,2183
20230627,160500,3278673820,15390,15390,15390,15390,0
20230627,160400,3278673820,15390,15390,15390,15390,0
20230627,160300,3278673820,15390,15390,15390,15390,0
20230627,160200,3278673820,15390,15390,15390,15390,0
20230627,160100,3278673820,15390,15390,15390,15390,0
20230627,160000,3278673820,15390,15390,15390,15390,0
20230627,155900,3278673820,15390,15390,15390,15390,0
20230627,155800,3278673820,15390,15390,15390,15390,0
20230627,155700,3278673820,15390,15390,15390,15390,0
20230627,155600,3278673820,15390,15390,15390,15390,0
20230627,155500,3278673820,15390,15390,15390,15390,0
20230627,155400,3278673820,15390,15390,15390,15390,0
20230627,155300,3278673820,15390,15390,15390,15390,0
20230627,155200,3278673820,15390,15390,15390,15390,0
20230627,155100,3278673820,15390,15390,15390,15390,0
20230627,155000,3278673820,15390,15390,15390,15390,0
20230627,154900,3278673820,15390,15390,15390,15390,0
20230627,154800,3278673820,15390,15390,15390,15390,0
20230627,154700,3278673820,15390,15390,15390,15390,0
20230627,154600,3278673820,15390,15390,15390,15390,0
20230627,154500,3278673820,15390,15390,15390,15390,0
20230627,154400,3278673820,15390,15390,15390,15390,0
20230627,154300,3278673820,15390,15390,15390,15390,0
20230627,154200,3278673820,15390,15390,15390,15390,0
20230627,154100,3278673820,15390,15390,15390,15390,0
20230627,154000,3278673820,15390,15390,15390,15390,0
20230627,153900,3278673820,15390,15390,15390,15390,0
20230627,153800,3278673820,15390,15390,15390,15390,0
20230627,153700,3278673820,15390,15390,15390,15390,0
20230627,153600,3278673820,15390,15390,15390,15390,2183
20230627,153500,3278673820,15390,15390,15390,15390,0
20230627,153400,3278673820,15390,15390,15390,15390,0
20230627,153300,3278673820,15390,15390,15390,15390,0
20230627,153200,3278673820,15390,15390,15390,15390,0
20230627,153100,3278673820,15390,15390,15390,15390,0
20230627,153000,3278673820,15390,15390,15390,15390,2183
20230627,152900,3245077450,15360,15360,15360,15360,0
20230627,152800,3245077450,15360,15360,15360,15360,0
20230627,152700,3245077450,15360,15360,15360,15360,0
20230627,152600,3245077450,15360,15360,15360,15360,0
20230627,152500,3245077450,15360,15360,15360,15360,0
20230627,152400,3245077450,15360,15360,15360,15360,0
20230627,152300,3245077450,15360,15360,15360,15360,0
20230627,152200,3245077450,15360,15360,15360,15360,0
20230627,152100,3245077450,15360,15360,15360,15360,0
20230627,152000,3245077450,15360,15360,15360,15360,0
20230627,151900,3245077450,15360,15380,15380,15350,1373
20230627,151800,3223992560,15380,15350,15380,15350,61
20230627,151700,3223056090,15350,15360,15370,15350,1940
20230627,151600,3193265360,15370,15360,15370,15360,534
20230627,151500,3185061570,15360,15360,15360,15360,149
20230627,151400,3182772930,15360,15380,15380,15360,238
20230627,151300,3179116030,15380,15380,15380,15380,35
20230627,151200,3178577730,15380,15380,15380,15380,20
20230627,151100,3178270130,15390,15390,15390,15390,0
20230627,151000,3178270130,15390,15380,15390,15380,398
20230627,150900,3172145920,15380,15350,15380,15350,81
20230627,150800,3170902540,15330,15330,15330,15330,0
20230627,150700,3170902540,15330,15370,15370,15330,1060
20230627,150600,3154632500,15370,15370,15370,15370,95
20230627,150500,3153172350,15360,15340,15410,15340,4123
20230627,150400,3089734110,15330,15320,15330,15320,2686
20230627,150300,3048568170,15320,15320,15320,15320,185
20230627,150200,3045733970,15320,15320,15320,15320,161
20230627,150100,3043267450,15320,15320,15320,15320,741
20230627,150000,3031915330,15320,15320,15320,15320,0
20230627,145900,3031915330,15320,15310,15320,15310,49
20230627,145800,3031164670,15320,15310,15320,15310,215
20230627,145700,3027872920,15310,15310,15310,15310,181
20230627,145600,3025101810,15310,15320,15320,15310,350
20230627,145500,3019742810,15310,15320,15320,15310,6
20230627,145400,3019650900,15310,15310,15310,15310,501
20230627,145300,3011980590,15320,15320,15320,15320,460
20230627,145200,3004933390,15320,15300,15320,15300,180
20230627,145100,3002179360,15300,15320,15320,15300,712
20230627,145000,2991278420,15320,15320,15320,15320,320
20230627,144900,2986376020,15320,15320,15320,15320,130
20230627,144800,2984384420,15320,15320,15320,15320,152
20230627,144700,2982055780,15320,15320,15320,15320,102
20230627,144600,2980493140,15320,15330,15330,15320,23
20230627,144500,2980140770,15330,15320,15330,15320,262
20230627,144400,2976125930,15320,15320,15320,15320,343
20230627,144300,2970871170,15320,15330,15330,15320,599
20230627,144200,2961694460,15330,15330,15330,15330,25
20230627,144100,2961311210,15330,15340,15340,15330,89
20230627,144000,2959946620,15340,15350,15350,15330,598
20230627,143900,2950776320,15350,15360,15360,15350,94
20230627,143800,2949332750,15350,15350,15350,15350,133
20230627,143700,2947291200,15350,15330,15350,15330,168
20230627,143600,2944715740,15350,15350,15350,15340,9
20230627,143500,2944577600,15350,15360,15360,15350,16
20230627,143400,2944331890,15360,15330,15360,15330,1708
20230627,143300,2918122730,15330,15330,15330,15330,106
20230627,143200,2916497750,15330,15310,15330,15310,735
20230627,143100,2905241960,15310,15310,15310,15310,400
20230627,143000,2899117960,15310,15310,15310,15310,5
20230627,142900,2899041410,15300,15300,15300,15300,971
20230627,142800,2884185110,15310,15310,15310,15310,111
20230627,142700,2882485700,15310,15300,15310,15300,372
20230627,142600,2876793990,15300,15280,15300,15280,1417
20230627,142500,2855130230,15270,15280,15280,15270,97
20230627,142400,2853648540,15270,15270,15270,15270,100
20230627,142300,2852121540,15270,15270,15270,15270,27
20230627,142200,2851709250,15270,15270,15270,15270,1
20230627,142100,2851693980,15280,15270,15280,15270,1571
20230627,142000,2827689800,15280,15290,15290,15280,383
20230627,141900,2821836260,15290,15290,15290,15290,10
20230627,141800,2821683360,15300,15290,15300,15290,16
20230627,141700,2821438580,15300,15300,15300,15300,0
20230627,141600,2821438580,15300,15300,15300,15300,0
20230627,141500,2821438580,15300,15300,15300,15300,100
20230627,141400,2819908580,15270,15270,15270,15270,45
20230627,141300,2819221430,15290,15260,15290,15260,148
20230627,141200,2816961000,15250,15250,15250,15250,442
20230627,141100,2810220500,15240,15260,15260,15230,4599
20230627,141000,2740116320,15310,15250,15310,15250,24
20230627,140900,2739750190,15250,15310,15310,15250,1261
20230627,140800,2720497100,15300,15300,15300,15300,10
20230627,140700,2720344100,15300,15300,15300,15290,647
20230627,140600,2710445010,15300,15310,15310,15300,301
20230627,140500,2705836710,15290,15290,15290,15290,0
20230627,140400,2705836710,15290,15290,15290,15290,0
20230627,140300,2705836710,15290,15290,15290,15290,123
20230627,140200,2703956040,15290,15290,15290,15290,0
20230627,140100,2703956040,15290,15290,15290,15290,79
20230627,140000,2702748130,15290,15320,15320,15290,31
20230627,135900,2702273240,15330,15330,15330,15330,20
20230627,135800,2701966640,15340,15340,15340,15340,0
20230627,135700,2701966640,15340,15340,15350,15340,1001
20230627,135600,2686601550,15350,15250,15350,15250,1256
20230627,135500,2667362170,15250,15260,15260,15250,2251
20230627,135400,2633026680,15260,15270,15270,15260,144
20230627,135300,2630828000,15270,15260,15270,15260,102
20230627,135200,2629271460,15270,15270,15270,15270,2
20230627,135100,2629240920,15270,15270,15270,15270,7
20230627,135000,2629134030,15260,15260,15260,15250,320
20230627,134900,2624251030,15260,15250,15260,15250,86
20230627,134800,2622938720,15260,15280,15280,15260,1419
20230627,134700,2601279390,15270,15270,15270,15270,0
20230627,134600,2601279390,15270,15270,15270,15270,0
20230627,134500,2601279390,15270,15270,15270,15270,0
20230627,134400,2601279390,15270,15270,15270,15270,10
20230627,134300,2601126690,15270,15270,15270,15270,738
20230627,134200,2589857430,15270,15280,15280,15270,1231
20230627,134100,2571056820,15280,15300,15300,15280,163
20230627,134000,2568562980,15280,15270,15280,15270,26
20230627,133900,2568165900,15270,15270,15270,15270,0
20230627,133800,2568165900,15270,15270,15270,15270,150
20230627,133700,2565875400,15270,15270,15270,15270,0
20230627,133600,2565875400,15270,15270,15270,15270,86
20230627,133500,2564562180,15270,15270,15270,15270,0
20230627,133400,2564562180,15270,15300,15300,15270,51
20230627,133300,2563783380,15260,15260,15260,15260,0
20230627,133200,2563783380,15260,15260,15260,15260,0
20230627,133100,2563783380,15260,15260,15260,15260,0
20230627,133000,2563783380,15260,15270,15270,15260,2100
20230627,132900,2531734780,15270,15290,15290,15270,830
20230627,132800,2519054210,15300,15300,15300,15300,5
20230627,132700,2518977710,15300,15290,15300,15290,507
20230627,132600,2511220680,15300,15300,15300,15300,0
20230627,132500,2511220680,15300,15290,15300,15290,48
20230627,132400,2510486700,15290,15300,15300,15290,550
20230627,132300,2502076650,15310,15310,15310,15300,220
20230627,132200,2498710520,15300,15300,15300,15300,0
20230627,132100,2498710520,15300,15300,15300,15300,27
20230627,132000,2498297420,15300,15300,15300,15300,20
20230627,131900,2497991420,15310,15300,15310,15300,353
20230627,131800,2492590470,15280,15280,15280,15280,50
20230627,131700,2491826470,15280,15290,15290,15280,60
20230627,131600,2490909370,15290,15300,15300,15290,337
20230627,131500,2485754570,15300,15290,15300,15290,393
20230627,131400,2479741770,15290,15290,15290,15290,10
20230627,131300,2479588870,15290,15290,15290,15280,601
20230627,131200,2470399590,15290,15290,15290,15290,2
20230627,131100,2470369010,15290,15290,15290,15290,26
20230627,131000,2469971470,15290,15290,15290,15290,280
20230627,130900,2465690270,15270,15270,15270,15270,846
20230627,130800,2452771850,15270,15280,15280,15260,1250
20230627,130700,2433689390,15260,15260,15260,15260,0
20230627,130600,2433689390,15260,15260,15260,15260,0
20230627,130500,2433689390,15260,15260,15260,15260,0
20230627,130400,2433689390,15260,15270,15270,15260,321
20230627,130300,2428787730,15270,15270,15270,15270,311
20230627,130200,2424038760,15270,15270,15270,15270,266
20230627,130100,2419976940,15270,15270,15270,15270,101
20230627,130000,2418434670,15270,15270,15290,15270,11
20230627,125900,2418266660,15290,15290,15290,15290,5
20230627,125800,2418190210,15290,15290,15290,15290,16
20230627,125700,2417945570,15290,15290,15290,15290,31
20230627,125600,2417471580,15290,15290,15290,15290,2
20230627,125500,2417441000,15270,15280,15280,15270,51
20230627,125400,2416662210,15270,15270,15270,15270,200
20230627,125300,2413608210,15270,15270,15270,15270,180
20230627,125200,2410859610,15270,15270,15270,15270,0
20230627,125100,2410859610,15270,15270,15270,15270,36
20230627,125000,2410309890,15280,15290,15290,15280,51
20230627,124900,2409530600,15290,15300,15300,15290,6
20230627,124800,2409438810,15290,15290,15290,15290,37
20230627,124700,2408873080,15290,15280,15290,15280,468
20230627,124600,2401719870,15280,15280,15280,15280,44
20230627,124500,2401047550,15280,15280,15280,15280,1
20230627,124400,2401032270,15270,15280,15280,15270,18
20230627,124300,2400757280,15280,15280,15280,15280,6
20230627,124200,2400665600,15280,15280,15280,15280,8
20230627,124100,2400543360,15280,15280,15280,15280,59
20230627,124000,2399641840,15280,15280,15280,15280,202
20230627,123900,2396555280,15270,15260,15270,15260,19
20230627,123800,2396265200,15260,15260,15260,15260,44
20230627,123700,2395593760,15240,15230,15240,15230,408
20230627,123600,2389376060,15230,15230,15230,15230,0
20230627,123500,2389376060,15230,15240,15240,15230,969
20230627,123400,2374611500,15240,15250,15250,15240,150
20230627,123300,2372324560,15250,15260,15260,15250,467
20230627,123200,2365201140,15260,15260,15260,15260,15
20230627,123100,2364972240,15260,15260,15260,15260,97
20230627,123000,2363492020,15260,15260,15260,15260,20
20230627,122900,2363186820,15270,15270,15270,15270,25
20230627,122800,2362805070,15260,15260,15260,15260,95
20230627,122700,2361355370,15270,15270,15270,15270,0
20230627,122600,2361355370,15270,15270,15270,15270,178
20230627,122500,2358637310,15280,15280,15280,15280,305
20230627,122400,2353976910,15270,15260,15270,15260,38
20230627,122300,2353396830,15260,15260,15260,15260,263
20230627,122200,2349383450,15260,15250,15260,15250,21
20230627,122100,2349063190,15250,15250,15250,15250,5
20230627,122000,2348986940,15260,15260,15260,15260,5
20230627,121900,2348910640,15260,15260,15260,15260,100
20230627,121800,2347384640,15240,15240,15240,15240,70
20230627,121700,2346317840,15250,15240,15250,15240,331
20230627,121600,2341270400,15240,15250,15250,15240,301
20230627,121500,2336680160,15230,15230,15230,15230,0
20230627,121400,2336680160,15230,15240,15240,15230,500
20230627,121300,2329064140,15250,15240,15250,15240,102
20230627,121200,2327509650,15240,15240,15240,15240,70
20230627,121100,2326442850,15240,15240,15240,15240,50
20230627,121000,2325680850,15240,15240,15240,15240,100
20230627,120900,2324156850,15240,15240,15240,15240,25
20230627,120800,2323775850,15240,15240,15240,15240,1
20230627,120700,2323760610,15240,15240,15240,15240,2
20230627,120600,2323730130,15240,15250,15250,15240,101
20230627,120500,2322190730,15250,15250,15250,15250,0
20230627,120400,2322190730,15250,15250,15250,15250,0
20230627,120300,2322190730,15250,15250,15250,15250,14
20230627,120200,2321977230,15270,15270,15270,15270,50
20230627,120100,2321213730,15270,15270,15270,15270,10
20230627,120000,2321061030,15250,15250,15250,15250,0
20230627,115900,2321061030,15250,15250,15250,15250,0
20230627,115800,2321061030,15250,15260,15260,15250,51
20230627,115700,2320282780,15240,15240,15240,15240,10
20230627,115600,2320130380,15240,15270,15270,15240,60
20230627,115500,2319215130,15240,15240,15240,15240,142
20230627,115400,2317051050,15230,15250,15250,15230,1091
20230627,115300,2300428440,15270,15270,15270,15270,54
20230627,115200,2299603860,15270,15270,15280,15270,99
20230627,115100,2298092120,15240,15260,15260,15240,50
20230627,115000,2297330080,15240,15240,15240,15240,0
20230627,114900,2297330080,15240,15240,15240,15230,2368
20230627,114800,2261264040,15240,15240,15240,15230,309
20230627,114700,2256557080,15240,15230,15240,15230,279
20230627,114600,2252307410,15230,15220,15230,15220,2
20230627,114500,2252276960,15210,15250,15250,15210,2080
20230627,114400,2220570520,15250,15280,15280,15250,1204
20230627,114300,2202198790,15280,15280,15280,15280,50
20230627,114200,2201434790,15280,15280,15280,15280,0
20230627,114100,2201434790,15280,15280,15280,15270,977
20230627,114000,2186511330,15280,15290,15290,15280,205
20230627,113900,2183378880,15290,15290,15290,15290,110
20230627,113800,2181696980,15290,15290,15290,15290,110
20230627,113700,2180015080,15290,15290,15290,15290,752
20230627,113600,2168517000,15290,15300,15300,15290,282
20230627,113500,2164202600,15300,15310,15320,15300,378
20230627,113400,2158417790,15320,15320,15320,15320,7
20230627,113300,2158310550,15320,15320,15320,15320,37
20230627,113200,2157743710,15350,15330,15350,15300,2455
20230627,113100,2120144020,15340,15350,15350,15340,176
20230627,113000,2117444170,15350,15350,15350,15350,5
20230627,112900,2117367420,15380,15370,15380,15370,193
20230627,112800,2114400200,15330,15330,15330,15330,10
20230627,112700,2114246900,15380,15370,15380,15370,7
20230627,112600,2114139260,15380,15360,15380,15330,144
20230627,112500,2111929520,15370,15370,15370,15370,12
20230627,112400,2111745080,15380,15340,15380,15340,50
20230627,112300,2110977180,15340,15340,15340,15340,50
20230627,112200,2110210180,15340,15340,15340,15340,30
20230627,112100,2109749980,15340,15340,15340,15340,0
20230627,112000,2109749980,15340,15340,15350,15340,156
20230627,111900,2107356420,15310,15310,15310,15310,0
20230627,111800,2107356420,15310,15310,15310,15310,5
20230627,111700,2107279870,15350,15350,15350,15350,1
20230627,111600,2107264520,15300,15300,15310,15300,1540
20230627,111500,2083702430,15300,15330,15330,15300,1337
20230627,111400,2063240160,15330,15350,15350,15330,262
20230627,111300,2059220880,15350,15360,15360,15350,131
20230627,111200,2057209950,15350,15370,15370,15350,203
20230627,111100,2054090890,15370,15370,15370,15370,27
20230627,111000,2053675900,15370,15370,15370,15370,1
20230627,110900,2053660530,15390,15390,15390,15380,887
20230627,110800,2040015200,15390,15400,15400,15390,217
20230627,110700,2036675560,15390,15390,15410,15390,644
20230627,110600,2026755550,15390,15390,15400,15390,457
20230627,110500,2019721660,15390,15390,15390,15390,642
20230627,110400,2009841280,15390,15390,15390,15390,8
20230627,110300,2009718160,15380,15400,15400,15380,1114
20230627,110200,1992575820,15400,15410,15410,15400,6
20230627,110100,1992483410,15400,15380,15400,15370,2046
20230627,110000,1960989820,15370,15370,15370,15370,112
20230627,105900,1959268380,15350,15340,15370,15340,766
20230627,105800,1947505630,15340,15340,15340,15340,285
20230627,105700,1943133730,15320,15330,15330,15310,220
20230627,105600,1939763390,15330,15340,15340,15330,150
20230627,105500,1937463420,15340,15330,15340,15300,241
20230627,105400,1933771620,15320,15320,15340,15320,251
20230627,105300,1929924320,15320,15300,15320,15300,1207
20230627,105200,1911449390,15300,15290,15300,15290,88
20230627,105100,1910103190,15280,15280,15280,15270,788
20230627,105000,1898063350,15280,15270,15280,15270,189
20230627,104900,1895177270,15270,15260,15270,15260,227
20230627,104800,1891713190,15260,15260,15260,15260,67
20230627,104700,1890690770,15250,15180,15250,15180,2915
20230627,104600,1846370210,15190,15190,15190,15190,20
20230627,104500,1846066410,15190,15190,15190,15180,228
20230627,104400,1842605310,15190,15190,15190,15190,131
20230627,104300,1840615420,15180,15160,15180,15160,149
20230627,104200,1838355100,15160,15160,15160,15150,1252
20230627,104100,1819376280,15160,15160,15160,15160,298
20230627,104000,1814858600,15160,15160,15160,15160,594
20230627,103900,1805853560,15160,15160,15160,15160,513
20230627,103800,1798076480,15160,15160,15160,15150,1170
20230627,103700,1780339480,15160,15160,15160,15160,404
20230627,103600,1774214840,15160,15160,15160,15160,115
20230627,103500,1772471440,15160,15160,15160,15150,823
20230627,103400,1759998780,15160,15160,15160,15150,2115
20230627,103300,1727945430,15160,15170,15180,15160,1309
20230627,103200,1708095170,15170,15190,15190,15170,2654
20230627,103100,1667798450,15190,15200,15200,15190,5068
20230627,103000,1590777130,15210,15220,15220,15210,2789
20230627,102900,1548342570,15220,15230,15230,15220,2551
20230627,102800,1509494840,15240,15260,15260,15240,2645
20230627,102700,1469180910,15250,15250,15270,15250,266
20230627,102600,1465124370,15260,15260,15270,15250,105
20230627,102500,1463522490,15270,15260,15270,15260,366
20230627,102400,1457937320,15260,15280,15280,15250,139
20230627,102300,1455817500,15250,15260,15260,15250,187
20230627,102200,1452964230,15260,15260,15260,15260,100
20230627,102100,1451438230,15280,15280,15280,15270,453
20230627,102000,1444518770,15280,15270,15280,15270,772
20230627,101900,1432722620,15270,15260,15270,15260,957
20230627,101800,1418111230,15260,15270,15270,15260,27
20230627,101700,1417699190,15270,15250,15270,15250,531
20230627,101600,1409590930,15250,15250,15250,15250,731
20230627,101500,1398443180,15250,15240,15250,15240,195
20230627,101400,1395469880,15240,15240,15240,15240,25
20230627,101300,1395088880,15240,15240,15250,15240,314
20230627,101200,1390301880,15240,15240,15250,15230,2192
20230627,101100,1356912770,15240,15240,15240,15240,2080
20230627,101000,1325213570,15240,15240,15240,15240,300
20230627,100900,1320641570,15250,15240,15250,15240,113
20230627,100800,1318919000,15240,15240,15250,15240,663
20230627,100700,1308814530,15240,15240,15250,15240,149
20230627,100600,1306543760,15250,15250,15250,15240,1136
20230627,100500,1289219780,15250,15260,15260,15250,1198
20230627,100400,1270947600,15260,15270,15270,15250,731
20230627,100300,1259792540,15260,15270,15270,15260,1746
20230627,100200,1233148560,15270,15270,15270,15270,1186
20230627,100100,1215038340,15280,15280,15280,15280,213
20230627,100000,1211783700,15280,15300,15300,15280,94
20230627,095900,1210346960,15300,15280,15300,15280,63
20230627,095800,1209384200,15280,15280,15280,15280,90
20230627,095700,1208009000,15270,15300,15300,15270,225
20230627,095600,1204571570,15310,15280,15310,15280,101
20230627,095500,1203026620,15290,15260,15290,15260,134
20230627,095400,1200980720,15260,15270,15270,15260,1140
20230627,095300,1183584310,15260,15260,15260,15260,154
20230627,095200,1181234270,15260,15270,15270,15260,400
20230627,095100,1175130250,15260,15270,15270,15260,1537
20230627,095000,1151668080,15270,15280,15280,15270,775
20230627,094900,1139831220,15280,15270,15280,15270,1446
20230627,094800,1117747540,15270,15280,15280,15270,1172
20230627,094700,1099841900,15280,15280,15280,15280,838
20230627,094600,1087037260,15290,15290,15290,15290,767
20230627,094500,1075309830,15290,15300,15310,15290,657
20230627,094400,1065260940,15300,15290,15300,15290,245
20230627,094300,1061514870,15290,15300,15300,15290,417
20230627,094200,1055134870,15300,15310,15310,15300,757
20230627,094100,1043549170,15310,15320,15330,15310,967
20230627,094000,1028736410,15330,15330,15330,15320,177
20230627,093900,1026023170,15340,15340,15340,15340,53
20230627,093800,1025210150,15330,15360,15360,15330,972
20230627,093700,1010300730,15360,15360,15360,15350,62
20230627,093600,1009348930,15350,15350,15350,15340,948
20230627,093500,994797530,15350,15340,15350,15330,101
20230627,093400,993249150,15340,15330,15340,15330,42
20230627,093300,992605170,15350,15330,15350,15320,162
20230627,093200,990121980,15330,15370,15370,15330,526
20230627,093100,982058360,15330,15350,15350,15330,463
20230627,093000,974958370,15350,15330,15350,15330,574
20230627,092900,966156050,15350,15340,15360,15340,875
20230627,092800,952729230,15350,15340,15350,15340,604
20230627,092700,943457940,15350,15380,15380,15350,971
20230627,092600,928545700,15350,15320,15380,15320,167
20230627,092500,925977520,15320,15310,15320,15310,378
20230627,092400,920188560,15300,15290,15300,15290,1852
20230627,092300,891854970,15280,15250,15280,15250,999
20230627,092200,876606780,15270,15240,15280,15240,949
20230627,092100,862140860,15240,15230,15250,15230,849
20230627,092000,849202800,15230,15290,15290,15230,9340
20230627,091900,706708550,15290,15300,15300,15290,1148
20230627,091800,689155480,15290,15270,15300,15270,315
20230627,091700,684341760,15270,15280,15280,15270,1859
20230627,091600,655953830,15280,15300,15300,15270,5026
20230627,091500,579092270,15300,15340,15340,15300,6700
20230627,091400,476464990,15340,15370,15370,15340,3337
20230627,091300,425228500,15380,15370,15390,15370,841
20230627,091200,412300340,15370,15340,15370,15340,304
20230627,091100,407632410,15340,15350,15350,15330,1214
20230627,091000,389013480,15340,15340,15340,15330,1184
20230627,090900,370856270,15340,15350,15350,15340,927
20230627,090800,356635880,15350,15360,15370,15340,2087
20230627,090700,324601420,15350,15340,15350,15330,524
20230627,090600,316559970,15330,15340,15340,15320,2756
20230627,090500,274320150,15320,15350,15350,15320,1043
20230627,090400,258329070,15340,15330,15340,15330,1565
20230627,090300,234333560,15330,15330,15340,15330,1200
20230627,090200,215934540,15340,15400,15400,15320,2998
20230627,090100,169884640,15410,15450,15460,15400,1814
20230627,090000,141885190,15450,15510,15520,15450,8451