KissMeData/033500/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190700,43178863420,12530,12530,12530,12530,29507
20230627,190600,43178863420,12530,12530,12530,12530,0
20230627,190500,43178863420,12530,12530,12530,12530,0
20230627,190400,43178863420,12530,12530,12530,12530,0
20230627,190300,43178863420,12530,12530,12530,12530,0
20230627,190200,43178863420,12530,12530,12530,12530,0
20230627,190100,43178863420,12530,12530,12530,12530,0
20230627,190000,43178863420,12530,12530,12530,12530,0
20230627,185900,43178863420,12530,12530,12530,12530,0
20230627,185800,43178863420,12530,12530,12530,12530,0
20230627,185700,43178863420,12530,12530,12530,12530,0
20230627,185600,43178863420,12530,12530,12530,12530,0
20230627,185500,43178863420,12530,12530,12530,12530,0
20230627,185400,43178863420,12530,12530,12530,12530,0
20230627,185300,43178863420,12530,12530,12530,12530,0
20230627,185200,43178863420,12530,12530,12530,12530,0
20230627,185100,43178863420,12530,12530,12530,12530,0
20230627,185000,43178863420,12530,12530,12530,12530,0
20230627,184900,43178863420,12530,12530,12530,12530,0
20230627,184800,43178863420,12530,12530,12530,12530,0
20230627,184700,43178863420,12530,12530,12530,12530,0
20230627,184600,43178863420,12530,12530,12530,12530,0
20230627,184500,43178863420,12530,12530,12530,12530,0
20230627,184400,43178863420,12530,12530,12530,12530,0
20230627,184300,43178863420,12530,12530,12530,12530,0
20230627,184200,43178863420,12530,12530,12530,12530,0
20230627,184100,43178863420,12530,12530,12530,12530,0
20230627,184000,43178863420,12530,12530,12530,12530,0
20230627,183900,43178863420,12530,12530,12530,12530,0
20230627,183800,43178863420,12530,12530,12530,12530,0
20230627,183700,43178863420,12530,12530,12530,12530,29507
20230627,183600,43178863420,12530,12530,12530,12530,0
20230627,183500,43178863420,12530,12530,12530,12530,0
20230627,183400,43178863420,12530,12530,12530,12530,0
20230627,183300,43178863420,12530,12530,12530,12530,0
20230627,183200,43178863420,12530,12530,12530,12530,0
20230627,183100,43178863420,12530,12530,12530,12530,0
20230627,183000,43178863420,12530,12530,12530,12530,0
20230627,182900,43178863420,12530,12530,12530,12530,0
20230627,182800,43178863420,12530,12530,12530,12530,0
20230627,182700,43178863420,12530,12530,12530,12530,0
20230627,182600,43178863420,12530,12530,12530,12530,0
20230627,182500,43178863420,12530,12530,12530,12530,0
20230627,182400,43178863420,12530,12530,12530,12530,0
20230627,182300,43178863420,12530,12530,12530,12530,0
20230627,182200,43178863420,12530,12530,12530,12530,0
20230627,182100,43178863420,12530,12530,12530,12530,0
20230627,182000,43178863420,12530,12530,12530,12530,0
20230627,181900,43178863420,12530,12530,12530,12530,0
20230627,181800,43178863420,12530,12530,12530,12530,0
20230627,181700,43178863420,12530,12530,12530,12530,0
20230627,181600,43178863420,12530,12530,12530,12530,0
20230627,181500,43178863420,12530,12530,12530,12530,0
20230627,181400,43178863420,12530,12530,12530,12530,0
20230627,181300,43178863420,12530,12530,12530,12530,0
20230627,181200,43178863420,12530,12530,12530,12530,0
20230627,181100,43178863420,12530,12530,12530,12530,0
20230627,181000,43178863420,12530,12530,12530,12530,0
20230627,180900,43178863420,12530,12530,12530,12530,0
20230627,180800,43178863420,12530,12530,12530,12530,0
20230627,180700,43178863420,12530,12530,12530,12530,29507
20230627,180600,43178863420,12530,12530,12530,12530,0
20230627,180500,43178863420,12530,12530,12530,12530,0
20230627,180400,43178863420,12530,12530,12530,12530,0
20230627,180300,43178863420,12530,12530,12530,12530,0
20230627,180200,43178863420,12530,12530,12530,12530,0
20230627,180100,43178863420,12530,12530,12530,12530,0
20230627,180000,43178863420,12530,12530,12530,12530,0
20230627,175900,43178863420,12530,12530,12530,12530,0
20230627,175800,43178863420,12530,12530,12530,12530,0
20230627,175700,43178863420,12530,12530,12530,12530,0
20230627,175600,43178863420,12530,12530,12530,12530,0
20230627,175500,43178863420,12530,12530,12530,12530,0
20230627,175400,43178863420,12530,12530,12530,12530,0
20230627,175300,43178863420,12530,12530,12530,12530,0
20230627,175200,43178863420,12530,12530,12530,12530,0
20230627,175100,43178863420,12530,12530,12530,12530,0
20230627,175000,43178863420,12530,12530,12530,12530,0
20230627,174900,43178863420,12530,12530,12530,12530,0
20230627,174800,43178863420,12530,12530,12530,12530,0
20230627,174700,43178863420,12530,12530,12530,12530,0
20230627,174600,43178863420,12530,12530,12530,12530,0
20230627,174500,43178863420,12530,12530,12530,12530,0
20230627,174400,43178863420,12530,12530,12530,12530,0
20230627,174300,43178863420,12530,12530,12530,12530,0
20230627,174200,43178863420,12530,12530,12530,12530,0
20230627,174100,43178863420,12530,12530,12530,12530,0
20230627,174000,43178863420,12530,12530,12530,12530,0
20230627,173900,43178863420,12530,12530,12530,12530,0
20230627,173800,43178863420,12530,12530,12530,12530,0
20230627,173700,43178863420,12530,12530,12530,12530,29507
20230627,173600,43178863420,12530,12530,12530,12530,0
20230627,173500,43178863420,12530,12530,12530,12530,0
20230627,173400,43178863420,12530,12530,12530,12530,0
20230627,173300,43178863420,12530,12530,12530,12530,0
20230627,173200,43178863420,12530,12530,12530,12530,0
20230627,173100,43178863420,12530,12530,12530,12530,0
20230627,173000,43178863420,12530,12530,12530,12530,0
20230627,172900,43178863420,12530,12530,12530,12530,0
20230627,172800,43178863420,12530,12530,12530,12530,0
20230627,172700,43178863420,12530,12530,12530,12530,0
20230627,172600,43178863420,12530,12530,12530,12530,0
20230627,172500,43178863420,12530,12530,12530,12530,0
20230627,172400,43178863420,12530,12530,12530,12530,0
20230627,172300,43178863420,12530,12530,12530,12530,0
20230627,172200,43178863420,12530,12530,12530,12530,0
20230627,172100,43178863420,12530,12530,12530,12530,0
20230627,172000,43178863420,12530,12530,12530,12530,0
20230627,171900,43178863420,12530,12530,12530,12530,0
20230627,171800,43178863420,12530,12530,12530,12530,0
20230627,171700,43178863420,12530,12530,12530,12530,0
20230627,171600,43178863420,12530,12530,12530,12530,0
20230627,171500,43178863420,12530,12530,12530,12530,0
20230627,171400,43178863420,12530,12530,12530,12530,0
20230627,171300,43178863420,12530,12530,12530,12530,0
20230627,171200,43178863420,12530,12530,12530,12530,0
20230627,171100,43178863420,12530,12530,12530,12530,0
20230627,171000,43178863420,12530,12530,12530,12530,0
20230627,170900,43178863420,12530,12530,12530,12530,0
20230627,170800,43178863420,12530,12530,12530,12530,0
20230627,170700,43178863420,12530,12530,12530,12530,29507
20230627,170600,43178863420,12530,12530,12530,12530,0
20230627,170500,43178863420,12530,12530,12530,12530,0
20230627,170400,43178863420,12530,12530,12530,12530,0
20230627,170300,43178863420,12530,12530,12530,12530,0
20230627,170200,43178863420,12530,12530,12530,12530,0
20230627,170100,43178863420,12530,12530,12530,12530,0
20230627,170000,43178863420,12530,12530,12530,12530,0
20230627,165900,43178863420,12530,12530,12530,12530,0
20230627,165800,43178863420,12530,12530,12530,12530,0
20230627,165700,43178863420,12530,12530,12530,12530,0
20230627,165600,43178863420,12530,12530,12530,12530,0
20230627,165500,43178863420,12530,12530,12530,12530,0
20230627,165400,43178863420,12530,12530,12530,12530,0
20230627,165300,43178863420,12530,12530,12530,12530,0
20230627,165200,43178863420,12530,12530,12530,12530,0
20230627,165100,43178863420,12530,12530,12530,12530,0
20230627,165000,43178863420,12530,12530,12530,12530,0
20230627,164900,43178863420,12530,12530,12530,12530,0
20230627,164800,43178863420,12530,12530,12530,12530,0
20230627,164700,43178863420,12530,12530,12530,12530,0
20230627,164600,43178863420,12530,12530,12530,12530,0
20230627,164500,43178863420,12530,12530,12530,12530,0
20230627,164400,43178863420,12530,12530,12530,12530,0
20230627,164300,43178863420,12530,12530,12530,12530,0
20230627,164200,43178863420,12530,12530,12530,12530,0
20230627,164100,43178863420,12530,12530,12530,12530,0
20230627,164000,43178863420,12530,12530,12530,12530,0
20230627,163900,43178863420,12530,12530,12530,12530,0
20230627,163800,43178863420,12530,12530,12530,12530,0
20230627,163700,43178863420,12530,12530,12530,12530,29507
20230627,163600,43178863420,12530,12530,12530,12530,0
20230627,163500,43178863420,12530,12530,12530,12530,0
20230627,163400,43178863420,12530,12530,12530,12530,0
20230627,163300,43178863420,12530,12530,12530,12530,0
20230627,163200,43178863420,12530,12530,12530,12530,0
20230627,163100,43178863420,12530,12530,12530,12530,0
20230627,163000,43178863420,12530,12530,12530,12530,0
20230627,162900,43178863420,12530,12530,12530,12530,0
20230627,162800,43178863420,12530,12530,12530,12530,0
20230627,162700,43178863420,12530,12530,12530,12530,0
20230627,162600,43178863420,12530,12530,12530,12530,0
20230627,162500,43178863420,12530,12530,12530,12530,0
20230627,162400,43178863420,12530,12530,12530,12530,0
20230627,162300,43178863420,12530,12530,12530,12530,0
20230627,162200,43178863420,12530,12530,12530,12530,0
20230627,162100,43178863420,12530,12530,12530,12530,0
20230627,162000,43178863420,12530,12530,12530,12530,0
20230627,161900,43178863420,12530,12530,12530,12530,0
20230627,161800,43178863420,12530,12530,12530,12530,0
20230627,161700,43178863420,12530,12530,12530,12530,0
20230627,161600,43178863420,12530,12530,12530,12530,0
20230627,161500,43178863420,12530,12530,12530,12530,0
20230627,161400,43178863420,12530,12530,12530,12530,0
20230627,161300,43178863420,12530,12530,12530,12530,0
20230627,161200,43178863420,12530,12530,12530,12530,0
20230627,161100,43178863420,12530,12530,12530,12530,0
20230627,161000,43178863420,12530,12530,12530,12530,0
20230627,160900,43178863420,12530,12530,12530,12530,0
20230627,160800,43178863420,12530,12530,12530,12530,0
20230627,160700,43178863420,12530,12530,12530,12530,29507
20230627,160600,43178863420,12530,12530,12530,12530,0
20230627,160500,43178863420,12530,12530,12530,12530,0
20230627,160400,43178863420,12530,12530,12530,12530,0
20230627,160300,43178863420,12530,12530,12530,12530,0
20230627,160200,43178863420,12530,12530,12530,12530,0
20230627,160100,43178863420,12530,12530,12530,12530,0
20230627,160000,43178863420,12530,12530,12530,12530,0
20230627,155900,43178863420,12530,12530,12530,12530,0
20230627,155800,43178863420,12530,12530,12530,12530,0
20230627,155700,43178863420,12530,12530,12530,12530,0
20230627,155600,43178863420,12530,12530,12530,12530,0
20230627,155500,43178863420,12530,12530,12530,12530,0
20230627,155400,43178863420,12530,12530,12530,12530,0
20230627,155300,43178863420,12530,12530,12530,12530,0
20230627,155200,43178863420,12530,12530,12530,12530,0
20230627,155100,43178863420,12530,12530,12530,12530,0
20230627,155000,43178863420,12530,12530,12530,12530,0
20230627,154900,43178863420,12530,12530,12530,12530,0
20230627,154800,43178863420,12530,12530,12530,12530,0
20230627,154700,43178863420,12530,12530,12530,12530,0
20230627,154600,43178863420,12530,12530,12530,12530,0
20230627,154500,43178863420,12530,12530,12530,12530,0
20230627,154400,43178863420,12530,12530,12530,12530,0
20230627,154300,43178863420,12530,12530,12530,12530,0
20230627,154200,43178863420,12530,12530,12530,12530,0
20230627,154100,43178863420,12530,12530,12530,12530,0
20230627,154000,43178863420,12530,12530,12530,12530,0
20230627,153900,43178863420,12530,12530,12530,12530,0
20230627,153800,43178863420,12530,12530,12530,12530,0
20230627,153700,43178863420,12530,12530,12530,12530,29507
20230627,153600,43178863420,12530,12530,12530,12530,0
20230627,153500,43178863420,12530,12530,12530,12530,0
20230627,153400,43178863420,12530,12530,12530,12530,0
20230627,153300,43178863420,12530,12530,12530,12530,0
20230627,153200,43178863420,12530,12530,12530,12530,0
20230627,153100,43178863420,12530,12530,12530,12530,0
20230627,153000,43178863420,12530,12530,12530,12530,29507
20230627,152900,42809140710,12540,12540,12540,12540,0
20230627,152800,42809140710,12540,12540,12540,12540,0
20230627,152700,42809140710,12540,12540,12540,12540,0
20230627,152600,42809140710,12540,12540,12540,12540,0
20230627,152500,42809140710,12540,12540,12540,12540,0
20230627,152400,42809140710,12540,12540,12540,12540,0
20230627,152300,42809140710,12540,12540,12540,12540,0
20230627,152200,42809140710,12540,12540,12540,12540,0
20230627,152100,42809140710,12540,12540,12540,12540,0
20230627,152000,42809140710,12540,12540,12540,12540,0
20230627,151900,42809140710,12540,12540,12550,12530,4408
20230627,151800,42753866310,12540,12540,12550,12530,3282
20230627,151700,42712718870,12540,12540,12550,12540,3928
20230627,151600,42663439300,12550,12550,12560,12540,2196
20230627,151500,42635880830,12550,12540,12550,12540,736
20230627,151400,42626648020,12550,12540,12550,12530,1624
20230627,151300,42606279980,12540,12550,12550,12540,1512
20230627,151200,42587314430,12540,12540,12540,12530,1159
20230627,151100,42572780680,12540,12550,12560,12540,5892
20230627,151000,42498885850,12550,12560,12560,12550,4384
20230627,150900,42443864080,12560,12560,12570,12560,2497
20230627,150800,42412494410,12560,12560,12570,12560,1065
20230627,150700,42399112390,12560,12550,12570,12550,923
20230627,150600,42387518220,12560,12550,12560,12550,320
20230627,150500,42383500290,12550,12560,12560,12550,593
20230627,150400,42376058110,12550,12550,12560,12550,2068
20230627,150300,42350104560,12550,12550,12560,12550,1678
20230627,150200,42329045460,12550,12550,12560,12550,3513
20230627,150100,42284948550,12540,12550,12550,12540,1335
20230627,150000,42268195410,12550,12560,12560,12550,5746
20230627,145900,42196062900,12560,12550,12560,12550,1929
20230627,145800,42171843610,12550,12540,12560,12540,4564
20230627,145700,42114575580,12550,12570,12570,12540,9490
20230627,145600,41995386430,12570,12580,12590,12570,717
20230627,145500,41986366520,12590,12580,12590,12580,2302
20230627,145400,41957405860,12580,12580,12590,12580,592
20230627,145300,41949957660,12580,12580,12590,12580,2728
20230627,145200,41915630500,12590,12590,12590,12580,1532
20230627,145100,41896349960,12590,12600,12600,12590,1522
20230627,145000,41877187100,12590,12600,12600,12590,423
20230627,144900,41871860110,12600,12590,12600,12590,1932
20230627,144800,41847531730,12590,12600,12610,12590,957
20230627,144700,41835477570,12590,12600,12610,12590,2790
20230627,144600,41800342830,12600,12600,12610,12600,1079
20230627,144500,41786746510,12600,12600,12610,12600,2753
20230627,144400,41752047530,12600,12600,12610,12600,1641
20230627,144300,41731369580,12600,12610,12610,12600,1629
20230627,144200,41710835080,12610,12600,12620,12590,1929
20230627,144100,41686511920,12590,12610,12610,12590,1867
20230627,144000,41662982660,12600,12600,12610,12600,1009
20230627,143900,41650265280,12600,12590,12600,12590,1097
20230627,143800,41636446330,12590,12580,12590,12580,551
20230627,143700,41629511050,12590,12600,12600,12580,2090
20230627,143600,41603205800,12600,12600,12610,12590,1109
20230627,143500,41589229410,12590,12600,12600,12590,4370
20230627,143400,41534201510,12610,12600,12610,12600,1005
20230627,143300,41521536980,12600,12610,12610,12600,617
20230627,143200,41513761090,12600,12610,12620,12600,1656
20230627,143100,41492870630,12620,12620,12630,12610,1674
20230627,143000,41471747970,12620,12620,12630,12610,2588
20230627,142900,41439086570,12610,12610,12620,12600,1894
20230627,142800,41415195990,12600,12600,12610,12600,2992
20230627,142700,41377471600,12600,12590,12610,12580,3612
20230627,142600,41331970000,12590,12580,12590,12580,1914
20230627,142500,41307878650,12580,12560,12580,12560,2884
20230627,142400,41271644790,12560,12550,12570,12550,3514
20230627,142300,41227507930,12550,12550,12560,12540,2198
20230627,142200,41199925580,12560,12550,12560,12550,679
20230627,142100,41191398260,12550,12570,12570,12550,2794
20230627,142000,41156320260,12570,12570,12570,12560,2291
20230627,141900,41127540360,12570,12580,12590,12570,1380
20230627,141800,41110179760,12570,12580,12580,12560,1157
20230627,141700,41095630770,12600,12570,12600,12560,3422
20230627,141600,41052534300,12570,12580,12590,12570,3333
20230627,141500,41010618670,12590,12590,12600,12580,1094
20230627,141400,40996848250,12590,12580,12590,12580,1260
20230627,141300,40980988860,12590,12590,12600,12580,3833
20230627,141200,40932728490,12590,12600,12600,12590,1174
20230627,141100,40917944250,12610,12610,12610,12600,540
20230627,141000,40911136830,12620,12630,12630,12610,1009
20230627,140900,40898411640,12630,12610,12630,12610,1421
20230627,140800,40880483110,12620,12610,12620,12600,1393
20230627,140700,40862908270,12600,12600,12610,12600,805
20230627,140600,40852762960,12600,12620,12620,12590,1520
20230627,140500,40833601210,12610,12580,12610,12580,2708
20230627,140400,40799497500,12570,12560,12580,12560,673
20230627,140300,40791043380,12560,12570,12570,12560,1455
20230627,140200,40772766490,12570,12570,12580,12560,2104
20230627,140100,40746318000,12570,12550,12580,12550,1602
20230627,140000,40726193510,12550,12560,12570,12550,1559
20230627,135900,40706616580,12560,12560,12560,12550,931
20230627,135800,40694928140,12560,12550,12560,12550,2034
20230627,135700,40669396740,12550,12550,12560,12540,1598
20230627,135600,40649339350,12550,12550,12550,12540,2049
20230627,135500,40623624430,12550,12540,12550,12540,1443
20230627,135400,40605525230,12540,12530,12550,12530,3213
20230627,135300,40565232820,12530,12540,12540,12520,4407
20230627,135200,40509990890,12540,12560,12560,12540,4219
20230627,135100,40457051770,12550,12560,12570,12550,1679
20230627,135000,40435978140,12560,12590,12590,12550,20250
20230627,134900,40181613850,12590,12580,12600,12580,766
20230627,134800,40171969980,12580,12580,12590,12580,1656
20230627,134700,40151129150,12590,12590,12600,12580,2947
20230627,134600,40114030330,12590,12600,12600,12590,727
20230627,134500,40104876570,12590,12590,12600,12580,2579
20230627,134400,40072421440,12590,12580,12590,12580,2103
20230627,134300,40045954210,12580,12590,12600,12580,4256
20230627,134200,39992395760,12600,12610,12610,12590,1681
20230627,134100,39971223500,12610,12610,12610,12600,3370
20230627,134000,39928741010,12610,12590,12610,12580,4195
20230627,133900,39875922050,12590,12630,12630,12580,16841
20230627,133800,39663750370,12620,12610,12630,12610,2726
20230627,133700,39629366450,12600,12630,12630,12600,9040
20230627,133600,39515354260,12630,12660,12670,12620,10335
20230627,133500,39384655090,12670,12660,12670,12660,1046
20230627,133400,39371412060,12660,12660,12670,12660,1712
20230627,133300,39349737000,12660,12690,12700,12660,8610
20230627,133200,39240636430,12690,12710,12710,12690,1265
20230627,133100,39224577840,12710,12690,12720,12690,447
20230627,133000,39218899840,12700,12690,12700,12680,885
20230627,132900,39207668660,12690,12680,12700,12680,1540
20230627,132800,39188128260,12690,12660,12690,12660,1166
20230627,132700,39173353340,12670,12670,12680,12660,715
20230627,132600,39164293650,12670,12670,12690,12670,577
20230627,132500,39156981590,12670,12660,12670,12660,1370
20230627,132400,39139628230,12670,12670,12680,12660,1392
20230627,132300,39121998880,12670,12670,12680,12670,2678
20230627,132200,39088063360,12680,12670,12690,12670,1257
20230627,132100,39072125470,12690,12660,12690,12660,1017
20230627,132000,39059238030,12660,12680,12680,12660,4462
20230627,131900,39002697300,12670,12680,12680,12670,1784
20230627,131800,38980077220,12680,12680,12690,12680,1204
20230627,131700,38964810490,12690,12690,12690,12670,2972
20230627,131600,38927114290,12690,12710,12710,12690,1059
20230627,131500,38913665940,12720,12710,12720,12690,3029
20230627,131400,38875201800,12710,12710,12720,12710,721
20230627,131300,38866034700,12710,12730,12730,12710,2162
20230627,131200,38838540330,12730,12730,12740,12720,1945
20230627,131100,38813778850,12730,12720,12730,12710,1119
20230627,131000,38799544090,12720,12720,12720,12710,707
20230627,130900,38790556740,12720,12740,12740,12720,1757
20230627,130800,38768195430,12740,12760,12760,12740,2693
20230627,130700,38733872270,12760,12760,12770,12760,689
20230627,130600,38725079900,12760,12760,12760,12750,678
20230627,130500,38716428980,12770,12760,12770,12760,535
20230627,130400,38709601600,12770,12760,12770,12750,447
20230627,130300,38703897000,12760,12770,12780,12760,1993
20230627,130200,38678436240,12780,12770,12780,12760,959
20230627,130100,38666184580,12770,12770,12770,12760,1355
20230627,130000,38648882230,12780,12780,12790,12780,1710
20230627,125900,38627025300,12790,12780,12800,12760,10064
20230627,125800,38498390560,12780,12740,12780,12740,2951
20230627,125700,38460721330,12750,12770,12780,12740,4128
20230627,125600,38408035490,12770,12760,12770,12740,3826
20230627,125500,38359241300,12760,12720,12760,12720,6344
20230627,125400,38278398510,12720,12710,12730,12700,1015
20230627,125300,38265497880,12720,12710,12730,12700,2668
20230627,125200,38231591370,12720,12710,12720,12700,813
20230627,125100,38221257740,12720,12700,12720,12700,2712
20230627,125000,38186787770,12710,12720,12730,12710,2008
20230627,124900,38161259420,12730,12730,12730,12710,1049
20230627,124800,38147918080,12730,12710,12730,12710,2855
20230627,124700,38111602580,12720,12720,12720,12700,713
20230627,124600,38102539580,12710,12680,12720,12680,2894
20230627,124500,38065791830,12680,12670,12690,12670,1546
20230627,124400,38046192520,12670,12670,12680,12670,603
20230627,124300,38038548940,12680,12680,12680,12660,1311
20230627,124200,38021933950,12680,12690,12690,12670,528
20230627,124100,38015241200,12680,12680,12700,12670,1738
20230627,124000,37993201120,12690,12680,12690,12670,2477
20230627,123900,37961798670,12670,12680,12680,12660,1803
20230627,123800,37938954740,12670,12650,12680,12650,675
20230627,123700,37930407780,12650,12660,12660,12650,2648
20230627,123600,37896898490,12660,12660,12660,12650,2483
20230627,123500,37865483260,12660,12660,12660,12650,3130
20230627,123400,37825865210,12660,12670,12670,12660,667
20230627,123300,37817418610,12670,12670,12670,12660,472
20230627,123200,37811441300,12660,12670,12670,12660,2660
20230627,123100,37777758730,12670,12670,12680,12670,1594
20230627,123000,37757556390,12660,12660,12680,12660,791
20230627,122900,37747539580,12660,12660,12680,12660,2009
20230627,122800,37722089350,12670,12670,12670,12660,363
20230627,122700,37717490980,12670,12680,12680,12660,2389
20230627,122600,37687227430,12680,12670,12680,12670,2412
20230627,122500,37656664600,12670,12690,12690,12670,5219
20230627,122400,37590488560,12690,12690,12700,12690,762
20230627,122300,37580816920,12690,12690,12700,12690,1871
20230627,122200,37557073910,12690,12700,12700,12690,2003
20230627,122100,37531646020,12700,12700,12710,12700,433
20230627,122000,37526146870,12700,12690,12710,12690,2170
20230627,121900,37498600220,12690,12700,12700,12690,789
20230627,121800,37488582910,12700,12700,12710,12700,652
20230627,121700,37480301810,12700,12690,12710,12690,980
20230627,121600,37467861310,12690,12690,12700,12690,869
20230627,121500,37456833400,12690,12690,12700,12690,832
20230627,121400,37446272260,12700,12690,12700,12680,3049
20230627,121300,37407581370,12700,12690,12700,12690,2456
20230627,121200,37376398870,12700,12690,12700,12690,1212
20230627,121100,37361017900,12690,12700,12710,12690,1354
20230627,121000,37343822560,12690,12690,12700,12690,776
20230627,120900,37333973530,12690,12690,12700,12690,424
20230627,120800,37328592400,12690,12700,12710,12690,1854
20230627,120700,37305060570,12700,12690,12700,12690,421
20230627,120600,37299716890,12690,12690,12710,12690,1399
20230627,120500,37281953800,12700,12690,12700,12690,2723
20230627,120400,37247387040,12690,12700,12700,12690,1058
20230627,120300,37233959650,12690,12690,12700,12690,797
20230627,120200,37223845670,12690,12700,12700,12690,1496
20230627,120100,37204857940,12700,12720,12720,12700,1136
20230627,120000,37190420850,12720,12710,12720,12700,783
20230627,115900,37180467710,12700,12700,12710,12680,6314
20230627,115800,37100345810,12710,12710,12720,12700,2654
20230627,115700,37066602760,12710,12730,12730,12710,1480
20230627,115600,37047776340,12730,12730,12730,12720,457
20230627,115500,37041960360,12730,12740,12740,12730,871
20230627,115400,37030870430,12740,12740,12750,12730,894
20230627,115300,37019480200,12730,12740,12750,12730,674
20230627,115200,37010893060,12740,12740,12750,12730,865
20230627,115100,36999875290,12730,12740,12750,12720,658
20230627,115000,36991498100,12730,12740,12750,12730,2473
20230627,114900,36959997140,12740,12710,12740,12710,2218
20230627,114800,36931781410,12710,12690,12710,12690,2322
20230627,114700,36902299760,12690,12730,12730,12690,9434
20230627,114600,36782487570,12720,12730,12730,12720,1168
20230627,114500,36767629630,12730,12730,12730,12710,1977
20230627,114400,36742480440,12730,12740,12740,12720,1089
20230627,114300,36728619760,12730,12740,12740,12720,1325
20230627,114200,36711754140,12740,12710,12750,12700,2340
20230627,114100,36681984470,12710,12710,12720,12700,776
20230627,114000,36672119380,12710,12710,12730,12700,3142
20230627,113900,36632161150,12710,12710,12710,12700,3954
20230627,113800,36581942680,12710,12710,12710,12700,1832
20230627,113700,36558667480,12710,12720,12720,12700,2848
20230627,113600,36522464310,12730,12730,12740,12720,6066
20230627,113500,36445263390,12730,12740,12750,12720,2058
20230627,113400,36419056700,12740,12710,12740,12700,6246
20230627,113300,36339650520,12700,12730,12730,12670,22095
20230627,113200,36058982480,12730,12760,12760,12720,13592
20230627,113100,35885900740,12750,12750,12760,12750,789
20230627,113000,35875833830,12760,12760,12770,12760,2407
20230627,112900,35845116900,12760,12750,12770,12750,1318
20230627,112800,35828306070,12750,12770,12770,12740,6115
20230627,112700,35750338830,12760,12770,12780,12760,3298
20230627,112600,35708240680,12790,12780,12790,12780,1235
20230627,112500,35692452400,12790,12790,12790,12780,1064
20230627,112400,35678852690,12780,12800,12800,12780,637
20230627,112300,35670704840,12800,12780,12800,12780,2547
20230627,112200,35638137980,12780,12760,12790,12760,4201
20230627,112100,35584510870,12770,12790,12790,12760,4885
20230627,112000,35522088750,12790,12800,12810,12790,1956
20230627,111900,35497055410,12800,12800,12810,12790,1373
20230627,111800,35479479310,12790,12810,12810,12790,2295
20230627,111700,35450103690,12810,12810,12820,12800,3427
20230627,111600,35406214270,12810,12830,12830,12810,2441
20230627,111500,35374924160,12820,12830,12830,12820,858
20230627,111400,35363918900,12830,12830,12840,12830,566
20230627,111300,35356654110,12830,12830,12850,12820,1421
20230627,111200,35338425720,12820,12830,12860,12820,2188
20230627,111100,35310350920,12830,12820,12830,12820,757
20230627,111000,35300643170,12820,12860,12860,12810,5369
20230627,110900,35231724670,12860,12850,12860,12850,1719
20230627,110800,35209625840,12850,12870,12870,12840,8994
20230627,110700,35093988010,12860,12860,12870,12860,1885
20230627,110600,35069739280,12860,12850,12870,12850,1285
20230627,110500,35053213450,12860,12870,12870,12850,1038
20230627,110400,35039864660,12870,12870,12870,12860,1969
20230627,110300,35014529980,12860,12860,12870,12850,4403
20230627,110200,34957909370,12870,12850,12870,12840,1321
20230627,110100,34940923680,12850,12830,12850,12830,659
20230627,110000,34932464690,12820,12830,12840,12820,1024
20230627,105900,34919324760,12830,12830,12830,12810,543
20230627,105800,34912360210,12810,12800,12830,12800,2441
20230627,105700,34881095670,12800,12800,12810,12800,2924
20230627,105600,34843666630,12810,12810,12830,12800,1886
20230627,105500,34819512580,12820,12840,12840,12810,1504
20230627,105400,34800229470,12830,12810,12830,12810,321
20230627,105300,34796112600,12810,12810,12820,12800,2178
20230627,105200,34768215540,12800,12820,12820,12800,5286
20230627,105100,34700516610,12820,12850,12850,12820,2052
20230627,105000,34674187460,12830,12860,12860,12830,3880
20230627,104900,34624318900,12860,12880,12880,12860,2154
20230627,104800,34596588560,12880,12860,12880,12850,3015
20230627,104700,34557801760,12870,12840,12870,12830,3182
20230627,104600,34516913090,12840,12820,12840,12820,1882
20230627,104500,34492772060,12820,12790,12830,12790,3047
20230627,104400,34453752050,12810,12820,12830,12800,4457
20230627,104300,34396647950,12830,12820,12840,12820,3688
20230627,104200,34349347280,12810,12810,12820,12810,1660
20230627,104100,34328077640,12810,12800,12810,12790,3595
20230627,104000,34282053840,12810,12790,12810,12790,2268
20230627,103900,34253024610,12800,12800,12810,12790,3353
20230627,103800,34210111230,12800,12780,12800,12780,1903
20230627,103700,34185783880,12790,12780,12790,12780,1068
20230627,103600,34172128080,12780,12750,12790,12750,4544
20230627,103500,34114114530,12750,12770,12780,12750,7323
20230627,103400,34020650180,12770,12790,12800,12770,6652
20230627,103300,33935622970,12790,12800,12810,12780,4969
20230627,103200,33872055840,12790,12810,12810,12790,3451
20230627,103100,33827890060,12800,12800,12810,12790,1678
20230627,103000,33806412020,12800,12810,12810,12780,10086
20230627,102900,33677331270,12810,12790,12820,12790,2824
20230627,102800,33641170000,12790,12830,12840,12770,30743
20230627,102700,33247599600,12830,12860,12860,12830,8196
20230627,102600,33142355180,12860,12890,12890,12850,6563
20230627,102500,33057907130,12890,12900,12900,12880,2474
20230627,102400,33026020020,12900,12870,12900,12870,1206
20230627,102300,33010480120,12870,12870,12880,12860,2629
20230627,102200,32976646020,12870,12850,12870,12850,1536
20230627,102100,32956899730,12860,12880,12890,12850,7478
20230627,102000,32860651670,12870,12870,12880,12870,4310
20230627,101900,32805163940,12870,12840,12880,12830,4508
20230627,101800,32747262760,12840,12850,12850,12830,11860
20230627,101700,32595013160,12850,12870,12880,12840,5917
20230627,101600,32518940730,12860,12900,12900,12860,5275
20230627,101500,32450992280,12900,12920,12930,12900,4832
20230627,101400,32388580930,12930,12900,12950,12890,14800
20230627,101300,32197570300,12900,12890,12900,12880,9649
20230627,101200,32073162310,12890,12870,12900,12870,9557
20230627,101100,31949952750,12870,12930,12940,12840,37158
20230627,101000,31470738790,12930,12930,12950,12920,6119
20230627,100900,31391631400,12940,12970,12970,12930,7468
20230627,100800,31294977090,12960,12960,12980,12950,2878
20230627,100700,31257686040,12960,12970,12990,12960,2441
20230627,100600,31226040980,12960,12980,12980,12950,3051
20230627,100500,31186504100,12950,13010,13010,12950,9545
20230627,100400,31062636420,13000,12990,13010,12990,2427
20230627,100300,31031090550,13010,13050,13050,12990,6132
20230627,100200,30951267290,13030,12990,13050,12980,9342
20230627,100100,30829769520,12980,12960,13000,12960,1838
20230627,100000,30805917830,12970,12970,12970,12940,2622
20230627,095900,30771966990,12940,12990,12990,12930,17681
20230627,095800,30542877400,13000,13000,13010,12990,1136
20230627,095700,30528113960,13000,13010,13010,13000,3671
20230627,095600,30480381970,13020,12990,13020,12990,5282
20230627,095500,30411726430,12990,13080,13080,12990,8978
20230627,095400,30294832260,13070,13100,13120,13010,10154
20230627,095300,30162303270,13120,13090,13120,13040,6174
20230627,095200,30081631680,13080,13120,13120,13080,6051
20230627,095100,30002338550,13110,13130,13130,13100,9088
20230627,095000,29883113370,13130,13120,13130,13110,4800
20230627,094900,29820145750,13110,13100,13130,13100,6404
20230627,094800,29736142280,13090,13090,13100,13080,5998
20230627,094700,29657641400,13090,13100,13100,13070,4101
20230627,094600,29603952820,13080,13090,13110,13050,8762
20230627,094500,29489315460,13110,13010,13140,13010,29908
20230627,094400,29097827770,13020,12990,13020,12990,6100
20230627,094300,29018529030,12990,12980,12990,12970,6196
20230627,094200,28938082700,12980,12980,12990,12970,3482
20230627,094100,28892887470,12980,12970,12990,12970,3271
20230627,094000,28850437510,12980,12970,12980,12960,4061
20230627,093900,28797758810,12980,12970,12980,12960,4587
20230627,093800,28738272480,12970,12990,13000,12970,5530
20230627,093700,28666508750,12990,13010,13030,12980,11890
20230627,093600,28511862500,13020,12960,13020,12960,8878
20230627,093500,28396550750,12980,12990,13000,12960,5435
20230627,093400,28325989110,12990,13010,13020,12990,8550
20230627,093300,28214816130,13010,13000,13010,12990,3519
20230627,093200,28169076490,13000,12990,13000,12980,5616
20230627,093100,28096147820,12990,12980,13000,12960,7173
20230627,093000,28003061080,12970,12990,13000,12970,10176
20230627,092900,27870990640,13000,13030,13030,13000,17108
20230627,092800,27648422800,13040,13010,13040,13000,4683
20230627,092700,27587457500,13010,13000,13040,13000,14624
20230627,092600,27397248820,13000,13100,13100,13000,22730
20230627,092500,27100756650,13090,13070,13100,13060,13255
20230627,092400,26927371320,13080,13030,13090,13030,16010
20230627,092300,26718313150,13050,13020,13050,13010,10038
20230627,092200,26587496290,13020,13030,13030,13000,6677
20230627,092100,26500613320,13020,13040,13070,12990,11281
20230627,092000,26353601140,13040,12950,13050,12940,33109
20230627,091900,25923204090,12960,13040,13060,12920,31393
20230627,091800,25515342640,13030,13010,13090,12990,22161
20230627,091700,25226237130,13030,13070,13080,12910,79134
20230627,091600,24198270540,13070,13180,13190,13070,52778
20230627,091500,23505446260,13180,13180,13210,13150,35799
20230627,091400,23033848010,13190,13230,13250,13160,55527
20230627,091300,22300330720,13240,13300,13310,13220,15570
20230627,091200,22093832350,13290,13280,13320,13280,34614
20230627,091100,21633590490,13290,13290,13320,13260,25464
20230627,091000,21295114250,13270,13170,13290,13160,27818
20230627,090900,20926494930,13180,13350,13350,13150,45514
20230627,090800,20325110240,13340,13360,13400,13340,41696
20230627,090700,19767857530,13370,13210,13400,13200,57694
20230627,090600,19001014080,13210,13260,13260,13150,73095
20230627,090500,18036459750,13260,13490,13500,13260,87456
20230627,090400,16863471380,13490,13490,13540,13470,72159
20230627,090300,15888459220,13500,13680,13700,13400,142741
20230627,090200,13955194210,13680,13690,13810,13680,154119
20230627,090100,11838900600,13670,13800,13910,13660,344989
20230627,090000,7071114020,13760,13480,13800,13480,519836