KissMeData/052020/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,192100,3329679220,15480,15480,15480,15480,10598
20230628,192000,3329679220,15480,15480,15480,15480,0
20230628,191900,3329679220,15480,15480,15480,15480,0
20230628,191800,3329679220,15480,15480,15480,15480,0
20230628,191700,3329679220,15480,15480,15480,15480,0
20230628,191600,3329679220,15480,15480,15480,15480,0
20230628,191500,3329679220,15480,15480,15480,15480,0
20230628,191400,3329679220,15480,15480,15480,15480,0
20230628,191300,3329679220,15480,15480,15480,15480,0
20230628,191200,3329679220,15480,15480,15480,15480,0
20230628,191100,3329679220,15480,15480,15480,15480,0
20230628,191000,3329679220,15480,15480,15480,15480,0
20230628,190900,3329679220,15480,15480,15480,15480,0
20230628,190800,3329679220,15480,15480,15480,15480,0
20230628,190700,3329679220,15480,15480,15480,15480,0
20230628,190600,3329679220,15480,15480,15480,15480,0
20230628,190500,3329679220,15480,15480,15480,15480,0
20230628,190400,3329679220,15480,15480,15480,15480,0
20230628,190300,3329679220,15480,15480,15480,15480,0
20230628,190200,3329679220,15480,15480,15480,15480,0
20230628,190100,3329679220,15480,15480,15480,15480,0
20230628,190000,3329679220,15480,15480,15480,15480,0
20230628,185900,3329679220,15480,15480,15480,15480,0
20230628,185800,3329679220,15480,15480,15480,15480,0
20230628,185700,3329679220,15480,15480,15480,15480,0
20230628,185600,3329679220,15480,15480,15480,15480,0
20230628,185500,3329679220,15480,15480,15480,15480,0
20230628,185400,3329679220,15480,15480,15480,15480,0
20230628,185300,3329679220,15480,15480,15480,15480,0
20230628,185200,3329679220,15480,15480,15480,15480,0
20230628,185100,3329679220,15480,15480,15480,15480,10598
20230628,185000,3329679220,15480,15480,15480,15480,0
20230628,184900,3329679220,15480,15480,15480,15480,0
20230628,184800,3329679220,15480,15480,15480,15480,0
20230628,184700,3329679220,15480,15480,15480,15480,0
20230628,184600,3329679220,15480,15480,15480,15480,0
20230628,184500,3329679220,15480,15480,15480,15480,0
20230628,184400,3329679220,15480,15480,15480,15480,0
20230628,184300,3329679220,15480,15480,15480,15480,0
20230628,184200,3329679220,15480,15480,15480,15480,0
20230628,184100,3329679220,15480,15480,15480,15480,0
20230628,184000,3329679220,15480,15480,15480,15480,0
20230628,183900,3329679220,15480,15480,15480,15480,0
20230628,183800,3329679220,15480,15480,15480,15480,0
20230628,183700,3329679220,15480,15480,15480,15480,0
20230628,183600,3329679220,15480,15480,15480,15480,0
20230628,183500,3329679220,15480,15480,15480,15480,0
20230628,183400,3329679220,15480,15480,15480,15480,0
20230628,183300,3329679220,15480,15480,15480,15480,0
20230628,183200,3329679220,15480,15480,15480,15480,0
20230628,183100,3329679220,15480,15480,15480,15480,0
20230628,183000,3329679220,15480,15480,15480,15480,0
20230628,182900,3329679220,15480,15480,15480,15480,0
20230628,182800,3329679220,15480,15480,15480,15480,0
20230628,182700,3329679220,15480,15480,15480,15480,0
20230628,182600,3329679220,15480,15480,15480,15480,0
20230628,182500,3329679220,15480,15480,15480,15480,0
20230628,182400,3329679220,15480,15480,15480,15480,0
20230628,182300,3329679220,15480,15480,15480,15480,0
20230628,182200,3329679220,15480,15480,15480,15480,0
20230628,182100,3329679220,15480,15480,15480,15480,10598
20230628,182000,3329679220,15480,15480,15480,15480,0
20230628,181900,3329679220,15480,15480,15480,15480,0
20230628,181800,3329679220,15480,15480,15480,15480,0
20230628,181700,3329679220,15480,15480,15480,15480,0
20230628,181600,3329679220,15480,15480,15480,15480,0
20230628,181500,3329679220,15480,15480,15480,15480,0
20230628,181400,3329679220,15480,15480,15480,15480,0
20230628,181300,3329679220,15480,15480,15480,15480,0
20230628,181200,3329679220,15480,15480,15480,15480,0
20230628,181100,3329679220,15480,15480,15480,15480,0
20230628,181000,3329679220,15480,15480,15480,15480,0
20230628,180900,3329679220,15480,15480,15480,15480,0
20230628,180800,3329679220,15480,15480,15480,15480,0
20230628,180700,3329679220,15480,15480,15480,15480,0
20230628,180600,3329679220,15480,15480,15480,15480,0
20230628,180500,3329679220,15480,15480,15480,15480,0
20230628,180400,3329679220,15480,15480,15480,15480,0
20230628,180300,3329679220,15480,15480,15480,15480,0
20230628,180200,3329679220,15480,15480,15480,15480,0
20230628,180100,3329679220,15480,15480,15480,15480,0
20230628,180000,3329679220,15480,15480,15480,15480,0
20230628,175900,3329679220,15480,15480,15480,15480,0
20230628,175800,3329679220,15480,15480,15480,15480,0
20230628,175700,3329679220,15480,15480,15480,15480,0
20230628,175600,3329679220,15480,15480,15480,15480,0
20230628,175500,3329679220,15480,15480,15480,15480,0
20230628,175400,3329679220,15480,15480,15480,15480,0
20230628,175300,3329679220,15480,15480,15480,15480,0
20230628,175200,3329679220,15480,15480,15480,15480,0
20230628,175100,3329679220,15480,15480,15480,15480,10598
20230628,175000,3329679220,15480,15480,15480,15480,0
20230628,174900,3329679220,15480,15480,15480,15480,0
20230628,174800,3329679220,15480,15480,15480,15480,0
20230628,174700,3329679220,15480,15480,15480,15480,0
20230628,174600,3329679220,15480,15480,15480,15480,0
20230628,174500,3329679220,15480,15480,15480,15480,0
20230628,174400,3329679220,15480,15480,15480,15480,0
20230628,174300,3329679220,15480,15480,15480,15480,0
20230628,174200,3329679220,15480,15480,15480,15480,0
20230628,174100,3329679220,15480,15480,15480,15480,0
20230628,174000,3329679220,15480,15480,15480,15480,0
20230628,173900,3329679220,15480,15480,15480,15480,0
20230628,173800,3329679220,15480,15480,15480,15480,0
20230628,173700,3329679220,15480,15480,15480,15480,0
20230628,173600,3329679220,15480,15480,15480,15480,0
20230628,173500,3329679220,15480,15480,15480,15480,0
20230628,173400,3329679220,15480,15480,15480,15480,0
20230628,173300,3329679220,15480,15480,15480,15480,0
20230628,173200,3329679220,15480,15480,15480,15480,0
20230628,173100,3329679220,15480,15480,15480,15480,0
20230628,173000,3329679220,15480,15480,15480,15480,0
20230628,172900,3329679220,15480,15480,15480,15480,0
20230628,172800,3329679220,15480,15480,15480,15480,0
20230628,172700,3329679220,15480,15480,15480,15480,0
20230628,172600,3329679220,15480,15480,15480,15480,0
20230628,172500,3329679220,15480,15480,15480,15480,0
20230628,172400,3329679220,15480,15480,15480,15480,0
20230628,172300,3329679220,15480,15480,15480,15480,0
20230628,172200,3329679220,15480,15480,15480,15480,0
20230628,172100,3329679220,15480,15480,15480,15480,10598
20230628,172000,3329679220,15480,15480,15480,15480,0
20230628,171900,3329679220,15480,15480,15480,15480,0
20230628,171800,3329679220,15480,15480,15480,15480,0
20230628,171700,3329679220,15480,15480,15480,15480,0
20230628,171600,3329679220,15480,15480,15480,15480,0
20230628,171500,3329679220,15480,15480,15480,15480,0
20230628,171400,3329679220,15480,15480,15480,15480,0
20230628,171300,3329679220,15480,15480,15480,15480,0
20230628,171200,3329679220,15480,15480,15480,15480,0
20230628,171100,3329679220,15480,15480,15480,15480,0
20230628,171000,3329679220,15480,15480,15480,15480,0
20230628,170900,3329679220,15480,15480,15480,15480,0
20230628,170800,3329679220,15480,15480,15480,15480,0
20230628,170700,3329679220,15480,15480,15480,15480,0
20230628,170600,3329679220,15480,15480,15480,15480,0
20230628,170500,3329679220,15480,15480,15480,15480,0
20230628,170400,3329679220,15480,15480,15480,15480,0
20230628,170300,3329679220,15480,15480,15480,15480,0
20230628,170200,3329679220,15480,15480,15480,15480,0
20230628,170100,3329679220,15480,15480,15480,15480,0
20230628,170000,3329679220,15480,15480,15480,15480,0
20230628,165900,3329679220,15480,15480,15480,15480,0
20230628,165800,3329679220,15480,15480,15480,15480,0
20230628,165700,3329679220,15480,15480,15480,15480,0
20230628,165600,3329679220,15480,15480,15480,15480,0
20230628,165500,3329679220,15480,15480,15480,15480,0
20230628,165400,3329679220,15480,15480,15480,15480,0
20230628,165300,3329679220,15480,15480,15480,15480,0
20230628,165200,3329679220,15480,15480,15480,15480,0
20230628,165100,3329679220,15480,15480,15480,15480,10598
20230628,165000,3329679220,15480,15480,15480,15480,0
20230628,164900,3329679220,15480,15480,15480,15480,0
20230628,164800,3329679220,15480,15480,15480,15480,0
20230628,164700,3329679220,15480,15480,15480,15480,0
20230628,164600,3329679220,15480,15480,15480,15480,0
20230628,164500,3329679220,15480,15480,15480,15480,0
20230628,164400,3329679220,15480,15480,15480,15480,0
20230628,164300,3329679220,15480,15480,15480,15480,0
20230628,164200,3329679220,15480,15480,15480,15480,0
20230628,164100,3329679220,15480,15480,15480,15480,0
20230628,164000,3329679220,15480,15480,15480,15480,0
20230628,163900,3329679220,15480,15480,15480,15480,0
20230628,163800,3329679220,15480,15480,15480,15480,0
20230628,163700,3329679220,15480,15480,15480,15480,0
20230628,163600,3329679220,15480,15480,15480,15480,0
20230628,163500,3329679220,15480,15480,15480,15480,0
20230628,163400,3329679220,15480,15480,15480,15480,0
20230628,163300,3329679220,15480,15480,15480,15480,0
20230628,163200,3329679220,15480,15480,15480,15480,0
20230628,163100,3329679220,15480,15480,15480,15480,0
20230628,163000,3329679220,15480,15480,15480,15480,0
20230628,162900,3329679220,15480,15480,15480,15480,0
20230628,162800,3329679220,15480,15480,15480,15480,0
20230628,162700,3329679220,15480,15480,15480,15480,0
20230628,162600,3329679220,15480,15480,15480,15480,0
20230628,162500,3329679220,15480,15480,15480,15480,0
20230628,162400,3329679220,15480,15480,15480,15480,0
20230628,162300,3329679220,15480,15480,15480,15480,0
20230628,162200,3329679220,15480,15480,15480,15480,0
20230628,162100,3329679220,15480,15480,15480,15480,10598
20230628,162000,3329679220,15480,15480,15480,15480,0
20230628,161900,3329679220,15480,15480,15480,15480,0
20230628,161800,3329679220,15480,15480,15480,15480,0
20230628,161700,3329679220,15480,15480,15480,15480,0
20230628,161600,3329679220,15480,15480,15480,15480,0
20230628,161500,3329679220,15480,15480,15480,15480,0
20230628,161400,3329679220,15480,15480,15480,15480,0
20230628,161300,3329679220,15480,15480,15480,15480,0
20230628,161200,3329679220,15480,15480,15480,15480,0
20230628,161100,3329679220,15480,15480,15480,15480,0
20230628,161000,3329679220,15480,15480,15480,15480,0
20230628,160900,3329679220,15480,15480,15480,15480,0
20230628,160800,3329679220,15480,15480,15480,15480,0
20230628,160700,3329679220,15480,15480,15480,15480,0
20230628,160600,3329679220,15480,15480,15480,15480,0
20230628,160500,3329679220,15480,15480,15480,15480,0
20230628,160400,3329679220,15480,15480,15480,15480,0
20230628,160300,3329679220,15480,15480,15480,15480,0
20230628,160200,3329679220,15480,15480,15480,15480,0
20230628,160100,3329679220,15480,15480,15480,15480,0
20230628,160000,3329679220,15480,15480,15480,15480,0
20230628,155900,3329679220,15480,15480,15480,15480,0
20230628,155800,3329679220,15480,15480,15480,15480,0
20230628,155700,3329679220,15480,15480,15480,15480,0
20230628,155600,3329679220,15480,15480,15480,15480,0
20230628,155500,3329679220,15480,15480,15480,15480,0
20230628,155400,3329679220,15480,15480,15480,15480,0
20230628,155300,3329679220,15480,15480,15480,15480,0
20230628,155200,3329679220,15480,15480,15480,15480,0
20230628,155100,3329679220,15480,15480,15480,15480,10598
20230628,155000,3329679220,15480,15480,15480,15480,0
20230628,154900,3329679220,15480,15480,15480,15480,0
20230628,154800,3329679220,15480,15480,15480,15480,0
20230628,154700,3329679220,15480,15480,15480,15480,0
20230628,154600,3329679220,15480,15480,15480,15480,0
20230628,154500,3329679220,15480,15480,15480,15480,0
20230628,154400,3329679220,15480,15480,15480,15480,0
20230628,154300,3329679220,15480,15480,15480,15480,0
20230628,154200,3329679220,15480,15480,15480,15480,0
20230628,154100,3329679220,15480,15480,15480,15480,0
20230628,154000,3329679220,15480,15480,15480,15480,0
20230628,153900,3329679220,15480,15480,15480,15480,0
20230628,153800,3329679220,15480,15480,15480,15480,0
20230628,153700,3329679220,15480,15480,15480,15480,0
20230628,153600,3329679220,15480,15480,15480,15480,0
20230628,153500,3329679220,15480,15480,15480,15480,0
20230628,153400,3329679220,15480,15480,15480,15480,0
20230628,153300,3329679220,15480,15480,15480,15480,0
20230628,153200,3329679220,15480,15480,15480,15480,0
20230628,153100,3329679220,15480,15480,15480,15480,0
20230628,153000,3329679220,15480,15480,15480,15480,10598
20230628,152900,3165622180,15470,15470,15470,15470,0
20230628,152800,3165622180,15470,15470,15470,15470,0
20230628,152700,3165622180,15470,15470,15470,15470,0
20230628,152600,3165622180,15470,15470,15470,15470,0
20230628,152500,3165622180,15470,15470,15470,15470,0
20230628,152400,3165622180,15470,15470,15470,15470,0
20230628,152300,3165622180,15470,15470,15470,15470,0
20230628,152200,3165622180,15470,15470,15470,15470,0
20230628,152100,3165622180,15470,15470,15470,15470,0
20230628,152000,3165622180,15470,15470,15470,15470,0
20230628,151900,3165622180,15470,15440,15470,15430,3060
20230628,151800,3118352630,15450,15410,15450,15400,682
20230628,151700,3107829270,15410,15430,15430,15410,274
20230628,151600,3103605540,15450,15450,15450,15450,101
20230628,151500,3102045090,15460,15420,15460,15370,950
20230628,151400,3087408210,15470,15440,15470,15440,200
20230628,151300,3084318540,15450,15460,15470,15450,387
20230628,151200,3078335180,15470,15470,15470,15420,689
20230628,151100,3067685430,15480,15470,15480,15470,545
20230628,151000,3059253480,15460,15430,15460,15430,541
20230628,150900,3050898590,15430,15410,15430,15370,616
20230628,150800,3041410920,15410,15420,15440,15410,2201
20230628,150700,3007490480,15430,15470,15470,15430,2721
20230628,150600,2965469770,15470,15470,15480,15470,1063
20230628,150500,2949016660,15480,15480,15480,15480,51
20230628,150400,2948227180,15480,15460,15490,15460,632
20230628,150300,2938450280,15460,15460,15460,15460,0
20230628,150200,2938450280,15460,15470,15490,15450,790
20230628,150100,2926226080,15470,15410,15480,15410,2539
20230628,150000,2887014520,15430,15430,15430,15430,60
20230628,145900,2886088720,15430,15410,15430,15410,904
20230628,145800,2872142880,15410,15430,15430,15400,1717
20230628,145700,2845684680,15430,15420,15430,15420,1773
20230628,145600,2818331270,15400,15400,15420,15400,208
20230628,145500,2815124910,15400,15380,15400,15370,553
20230628,145400,2806614600,15380,15390,15390,15370,1398
20230628,145300,2785118990,15380,15380,15390,15380,219
20230628,145200,2781748690,15390,15420,15420,15390,87
20230628,145100,2780407330,15420,15420,15420,15420,800
20230628,145000,2768071330,15420,15410,15420,15410,715
20230628,144900,2757046320,15410,15420,15420,15410,392
20230628,144800,2751005400,15410,15410,15410,15410,270
20230628,144700,2746844700,15410,15400,15410,15400,1984
20230628,144600,2716286850,15400,15400,15400,15400,0
20230628,144500,2716286850,15400,15400,15400,15400,299
20230628,144400,2711682250,15350,15410,15410,15350,1238
20230628,144300,2692652130,15410,15410,15410,15410,302
20230628,144200,2687998310,15400,15400,15400,15400,0
20230628,144100,2687998310,15400,15410,15410,15400,286
20230628,144000,2683593900,15400,15400,15400,15400,528
20230628,143900,2675462700,15400,15390,15400,15360,270
20230628,143800,2671306780,15400,15400,15400,15400,132
20230628,143700,2669273980,15400,15400,15400,15400,0
20230628,143600,2669273980,15400,15400,15400,15390,212
20230628,143500,2666009190,15410,15410,15410,15410,0
20230628,143400,2666009190,15410,15410,15410,15410,0
20230628,143300,2666009190,15410,15410,15410,15410,0
20230628,143200,2666009190,15410,15410,15410,15410,2
20230628,143100,2665978370,15410,15410,15410,15410,0
20230628,143000,2665978370,15410,15410,15410,15410,0
20230628,142900,2665978370,15410,15410,15410,15410,104
20230628,142800,2664375730,15410,15410,15410,15410,0
20230628,142700,2664375730,15410,15400,15410,15400,511
20230628,142600,2656503990,15390,15340,15390,15340,312
20230628,142500,2651706600,15330,15320,15400,15320,36
20230628,142400,2651154130,15320,15390,15390,15320,72
20230628,142300,2650047800,15420,15360,15420,15350,867
20230628,142200,2636711040,15350,15340,15350,15340,872
20230628,142100,2623327400,15340,15340,15340,15340,1
20230628,142000,2623312060,15300,15350,15360,15300,7597
20230628,141900,2506975190,15360,15360,15360,15360,39
20230628,141800,2506376150,15360,15360,15360,15360,3
20230628,141700,2506330070,15340,15370,15370,15340,1433
20230628,141600,2484330560,15370,15390,15390,15370,353
20230628,141500,2478898950,15390,15380,15390,15360,3829
20230628,141400,2420042980,15380,15380,15380,15380,50
20230628,141300,2419273980,15380,15390,15390,15380,303
20230628,141200,2414610840,15390,15420,15420,15390,1509
20230628,141100,2391366620,15450,15450,15450,15450,0
20230628,141000,2391366620,15450,15450,15450,15450,5
20230628,140900,2391289370,15450,15450,15450,15450,0
20230628,140800,2391289370,15450,15450,15450,15450,5
20230628,140700,2391212120,15450,15450,15450,15450,113
20230628,140600,2389466270,15450,15450,15450,15450,432
20230628,140500,2382791870,15440,15440,15440,15440,184
20230628,140400,2379950910,15450,15450,15450,15450,100
20230628,140300,2378405910,15450,15450,15450,15450,0
20230628,140200,2378405910,15450,15450,15450,15450,498
20230628,140100,2370711810,15450,15450,15450,15450,0
20230628,140000,2370711810,15450,15440,15450,15440,612
20230628,135900,2361262010,15440,15440,15440,15440,1
20230628,135800,2361246570,15400,15440,15440,15400,136
20230628,135700,2359149730,15430,15400,15430,15400,71
20230628,135600,2358054500,15400,15400,15400,15400,189
20230628,135500,2355143900,15420,15410,15430,15410,2104
20230628,135400,2322719010,15410,15380,15410,15380,244
20230628,135300,2318963020,15380,15380,15380,15380,0
20230628,135200,2318963020,15380,15380,15380,15380,11
20230628,135100,2318793840,15370,15380,15380,15370,500
20230628,135000,2311106050,15400,15380,15400,15380,539
20230628,134900,2302806630,15380,15380,15380,15380,52
20230628,134800,2302006870,15390,15390,15390,15390,235
20230628,134700,2298390220,15390,15390,15400,15380,119
20230628,134600,2296558870,15400,15400,15400,15400,53
20230628,134500,2295742670,15410,15410,15410,15410,0
20230628,134400,2295742670,15410,15410,15410,15410,64
20230628,134300,2294756430,15410,15410,15410,15410,5
20230628,134200,2294679380,15410,15400,15410,15400,110
20230628,134100,2292984730,15410,15410,15410,15410,0
20230628,134000,2292984730,15410,15400,15410,15400,140
20230628,133900,2290827460,15400,15400,15400,15400,18
20230628,133800,2290550260,15390,15390,15390,15390,12
20230628,133700,2290365580,15390,15390,15390,15390,4
20230628,133600,2290304020,15390,15370,15390,15370,305
20230628,133500,2285611310,15380,15370,15380,15370,31
20230628,133400,2285134560,15370,15380,15390,15370,182
20230628,133300,2282334430,15420,15420,15420,15420,152
20230628,133200,2279990590,15430,15370,15430,15370,1273
20230628,133100,2260408820,15420,15430,15430,15420,396
20230628,133000,2254301420,15430,15430,15440,15430,73
20230628,132900,2253175010,15430,15430,15430,15430,600
20230628,132800,2243917010,15450,15440,15450,15440,102
20230628,132700,2242341790,15470,15470,15470,15470,0
20230628,132600,2242341790,15470,15470,15470,15470,200
20230628,132500,2239247790,15470,15470,15470,15470,50
20230628,132400,2238474290,15470,15470,15470,15470,113
20230628,132300,2236726180,15480,15480,15480,15470,247
20230628,132200,2232904720,15480,15430,15480,15430,626
20230628,132100,2223229930,15460,15460,15460,15460,0
20230628,132000,2223229930,15460,15460,15460,15460,46
20230628,131900,2222518770,15470,15400,15470,15400,641
20230628,131800,2212621620,15400,15400,15400,15400,500
20230628,131700,2204921620,15400,15400,15400,15400,5
20230628,131600,2204844620,15400,15390,15400,15370,1486
20230628,131500,2181987140,15390,15390,15390,15390,2
20230628,131400,2181956360,15380,15410,15410,15380,192
20230628,131300,2179001400,15400,15400,15400,15400,40
20230628,131200,2178385400,15400,15400,15400,15400,31
20230628,131100,2177908000,15400,15400,15400,15400,200
20230628,131000,2174828000,15410,15410,15410,15400,2105
20230628,130900,2142406230,15410,15410,15410,15410,0
20230628,130800,2142406230,15410,15410,15410,15410,39
20230628,130700,2141805240,15420,15410,15420,15410,801
20230628,130600,2129461780,15420,15420,15420,15420,8
20230628,130500,2129338420,15420,15420,15420,15420,7
20230628,130400,2129230480,15420,15420,15420,15420,0
20230628,130300,2129230480,15420,15470,15470,15410,502
20230628,130200,2121494590,15470,15460,15480,15460,946
20230628,130100,2106856640,15450,15450,15450,15450,295
20230628,130000,2102298890,15450,15430,15450,15430,668
20230628,125900,2091981300,15430,15420,15430,15420,285
20230628,125800,2087585690,15420,15440,15440,15420,100
20230628,125700,2086043670,15440,15420,15440,15420,710
20230628,125600,2075087280,15420,15420,15420,15420,136
20230628,125500,2072990160,15380,15400,15400,15380,189
20230628,125400,2070080780,15390,15400,15400,15390,600
20230628,125300,2060846430,15430,15390,15430,15390,2904
20230628,125200,2016120030,15390,15390,15390,15390,300
20230628,125100,2011503030,15390,15390,15390,15390,50
20230628,125000,2010733530,15400,15400,15400,15400,156
20230628,124900,2008331130,15400,15420,15420,15400,707
20230628,124800,1997434400,15430,15430,15430,15430,1000
20230628,124700,1982004400,15430,15440,15440,15430,331
20230628,124600,1976894070,15440,15440,15450,15440,377
20230628,124500,1971072810,15440,15440,15440,15440,599
20230628,124400,1961824250,15440,15440,15440,15440,25
20230628,124300,1961438250,15440,15440,15440,15440,0
20230628,124200,1961438250,15440,15440,15440,15440,0
20230628,124100,1961438250,15440,15440,15440,15440,70
20230628,124000,1960357450,15430,15430,15430,15430,87
20230628,123900,1959015040,15430,15430,15430,15430,50
20230628,123800,1958243540,15450,15450,15450,15450,0
20230628,123700,1958243540,15450,15460,15460,15450,88
20230628,123600,1956883840,15460,15450,15460,15450,336
20230628,123500,1951691280,15430,15420,15430,15420,413
20230628,123400,1945320740,15420,15400,15420,15400,741
20230628,123300,1933901040,15400,15400,15400,15400,6
20230628,123200,1933808640,15410,15410,15410,15410,62
20230628,123100,1932853220,15410,15400,15410,15400,189
20230628,123000,1929940880,15400,15390,15400,15390,121
20230628,122900,1928077650,15380,15380,15380,15370,19
20230628,122800,1927785560,15400,15410,15410,15380,217
20230628,122700,1924444620,15420,15420,15420,15410,9
20230628,122600,1924305910,15410,15410,15420,15410,312
20230628,122500,1919497870,15410,15400,15410,15400,345
20230628,122400,1914183530,15420,15420,15420,15420,89
20230628,122300,1912811150,15440,15430,15440,15430,178
20230628,122200,1910063890,15420,15420,15420,15420,100
20230628,122100,1908521890,15420,15430,15430,15420,11
20230628,122000,1908352260,15430,15420,15430,15420,244
20230628,121900,1904589770,15420,15420,15420,15420,1
20230628,121800,1904574350,15420,15420,15420,15420,1
20230628,121700,1904558930,15410,15410,15410,15410,218
20230628,121600,1901199550,15420,15420,15420,15420,158
20230628,121500,1898763190,15440,15440,15440,15440,67
20230628,121400,1897728710,15450,15450,15450,15450,92
20230628,121300,1896307310,15450,15470,15470,15450,101
20230628,121200,1894746660,15470,15460,15470,15450,123
20230628,121100,1892846050,15450,15450,15450,15450,483
20230628,121000,1885383700,15450,15450,15450,15450,0
20230628,120900,1885383700,15450,15450,15450,15450,0
20230628,120800,1885383700,15450,15400,15450,15400,175
20230628,120700,1882688650,15390,15390,15390,15390,5
20230628,120600,1882611700,15450,15450,15450,15450,30
20230628,120500,1882148200,15450,15450,15450,15450,257
20230628,120400,1878177550,15460,15400,15460,15350,897
20230628,120300,1864356230,15470,15470,15470,15470,0
20230628,120200,1864356230,15470,15470,15470,15470,9
20230628,120100,1864217000,15470,15470,15470,15470,1
20230628,120000,1864201530,15470,15440,15470,15400,665
20230628,115900,1853924140,15430,15430,15430,15430,1
20230628,115800,1853908710,15430,15430,15430,15430,256
20230628,115700,1849958630,15430,15400,15430,15400,31
20230628,115600,1849480520,15390,15390,15390,15390,207
20230628,115500,1846294790,15400,15400,15400,15400,275
20230628,115400,1842059790,15390,15390,15390,15390,232
20230628,115300,1838489310,15400,15430,15430,15400,324
20230628,115200,1833493740,15440,15440,15440,15440,0
20230628,115100,1833493740,15440,15450,15450,15440,316
20230628,115000,1828611840,15450,15450,15450,15450,0
20230628,114900,1828611840,15450,15450,15450,15450,10
20230628,114800,1828457340,15480,15480,15480,15480,0
20230628,114700,1828457340,15480,15480,15480,15480,10
20230628,114600,1828302540,15480,15480,15480,15480,0
20230628,114500,1828302540,15480,15480,15480,15460,430
20230628,114400,1821648310,15490,15490,15490,15490,0
20230628,114300,1821648310,15490,15490,15490,15490,519
20230628,114200,1813609000,15490,15480,15490,15480,376
20230628,114100,1807785670,15490,15490,15490,15490,2
20230628,114000,1807754690,15500,15500,15500,15500,0
20230628,113900,1807754690,15500,15500,15500,15500,0
20230628,113800,1807754690,15500,15490,15500,15430,415
20230628,113700,1801341780,15490,15490,15490,15490,226
20230628,113600,1797841040,15490,15450,15490,15450,525
20230628,113500,1789716460,15450,15430,15450,15430,117
20230628,113400,1787908830,15460,15460,15460,15460,0
20230628,113300,1787908830,15460,15460,15460,15460,220
20230628,113200,1784507630,15460,15420,15460,15420,385
20230628,113100,1778561780,15420,15410,15420,15410,23
20230628,113000,1778207160,15410,15390,15410,15390,206
20230628,112900,1775035630,15390,15360,15390,15360,250
20230628,112800,1771190380,15350,15350,15350,15350,198
20230628,112700,1768151080,15360,15380,15380,15350,1283
20230628,112600,1748430890,15390,15390,15390,15390,48
20230628,112500,1747692170,15390,15390,15390,15390,0
20230628,112400,1747692170,15390,15390,15390,15390,50
20230628,112300,1746922670,15380,15380,15380,15380,1
20230628,112200,1746907290,15390,15380,15400,15380,156
20230628,112100,1744507390,15370,15420,15420,15360,839
20230628,112000,1731603950,15460,15420,15460,15420,608
20230628,111900,1722214820,15410,15400,15410,15400,212
20230628,111800,1718949810,15400,15400,15400,15400,0
20230628,111700,1718949810,15400,15400,15400,15400,1
20230628,111600,1718934410,15400,15400,15400,15400,4
20230628,111500,1718872810,15390,15390,15390,15390,14
20230628,111400,1718657350,15390,15390,15390,15390,101
20230628,111300,1717102960,15390,15380,15390,15380,81
20230628,111200,1715856880,15380,15390,15390,15380,67
20230628,111100,1714825760,15380,15400,15400,15380,213
20230628,111000,1711549280,15390,15380,15390,15380,167
20230628,110900,1708980770,15380,15390,15390,15380,231
20230628,110800,1705427980,15380,15380,15420,15380,309
20230628,110700,1700669300,15380,15370,15380,15370,106
20230628,110600,1699039980,15360,15370,15370,15360,98
20230628,110500,1697534500,15370,15370,15370,15370,0
20230628,110400,1697534500,15370,15410,15410,15370,216
20230628,110300,1694210860,15410,15410,15410,15410,544
20230628,110200,1685827820,15410,15360,15410,15360,53
20230628,110100,1685013640,15350,15380,15380,15350,1200
20230628,110000,1666591040,15410,15400,15410,15400,55
20230628,105900,1665743540,15420,15420,15420,15420,1
20230628,105800,1665728120,15400,15380,15400,15380,297
20230628,105700,1661159870,15380,15380,15400,15380,85
20230628,105600,1659852230,15420,15340,15420,15340,961
20230628,105500,1645107410,15340,15370,15370,15340,1444
20230628,105400,1622954370,15370,15370,15370,15370,0
20230628,105300,1622954370,15370,15350,15370,15350,680
20230628,105200,1612516320,15370,15360,15400,15350,1804
20230628,105100,1584810850,15360,15410,15420,15360,191
20230628,105000,1581874910,15470,15470,15470,15450,131
20230628,104900,1579850920,15410,15470,15470,15410,200
20230628,104800,1576758060,15410,15400,15470,15400,403
20230628,104700,1570540730,15410,15370,15410,15370,411
20230628,104600,1564215230,15370,15390,15390,15360,129
20230628,104500,1562233340,15400,15400,15400,15400,4
20230628,104400,1562171740,15350,15360,15370,15350,948
20230628,104300,1547617570,15350,15400,15400,15350,2729
20230628,104200,1505696910,15400,15410,15410,15400,1161
20230628,104100,1487815900,15410,15410,15410,15410,638
20230628,104000,1477984320,15420,15430,15430,15410,1753
20230628,103900,1450953560,15530,15530,15530,15530,0
20230628,103800,1450953560,15530,15430,15530,15400,723
20230628,103700,1439806830,15430,15430,15430,15420,108
20230628,103600,1438140450,15430,15430,15430,15430,24
20230628,103500,1437770130,15430,15450,15450,15430,167
20230628,103400,1435191160,15460,15460,15460,15460,1
20230628,103300,1435175700,15460,15500,15550,15450,1047
20230628,103200,1418963440,15550,15550,15550,15550,12
20230628,103100,1418776840,15570,15500,15570,15500,1027
20230628,103000,1402827390,15500,15470,15500,15470,159
20230628,102900,1400365720,15470,15430,15470,15430,141
20230628,102800,1398189930,15430,15440,15450,15430,512
20230628,102700,1390281920,15440,15440,15440,15430,4
20230628,102600,1390220170,15450,15450,15450,15450,40
20230628,102500,1389602170,15450,15450,15450,15450,7
20230628,102400,1389494020,15430,15380,15430,15380,268
20230628,102300,1385366370,15360,15430,15430,15350,2072
20230628,102200,1353505200,15430,15430,15430,15430,14
20230628,102100,1353289180,15420,15420,15450,15400,1111
20230628,102000,1336173220,15450,15410,15450,15410,210
20230628,101900,1332935060,15390,15380,15390,15370,1143
20230628,101800,1315354440,15390,15450,15450,15390,5182
20230628,101700,1235515540,15450,15470,15470,15450,826
20230628,101600,1222747620,15470,15510,15510,15470,666
20230628,101500,1212425700,15510,15530,15530,15510,189
20230628,101400,1209493070,15540,15540,15540,15540,1
20230628,101300,1209477530,15540,15540,15540,15540,14
20230628,101200,1209259970,15540,15530,15540,15530,36
20230628,101100,1208700600,15530,15530,15530,15530,133
20230628,101000,1206635110,15530,15530,15540,15530,422
20230628,100900,1200081440,15560,15510,15560,15510,2088
20230628,100800,1167670730,15500,15490,15500,15490,376
20230628,100700,1161845050,15490,15490,15490,15490,8
20230628,100600,1161721130,15480,15480,15480,15480,104
20230628,100500,1160111210,15480,15470,15480,15470,101
20230628,100400,1158548010,15470,15470,15470,15470,210
20230628,100300,1155299310,15470,15480,15480,15450,369
20230628,100200,1149592770,15470,15470,15470,15450,670
20230628,100100,1139239520,15460,15460,15480,15460,186
20230628,100000,1136363730,15450,15490,15490,15450,1266
20230628,095900,1116768340,15490,15500,15510,15490,196
20230628,095800,1113731090,15490,15470,15490,15470,183
20230628,095700,1110899490,15460,15520,15520,15460,3054
20230628,095600,1063574350,15520,15520,15530,15520,14
20230628,095500,1063356970,15520,15530,15540,15520,516
20230628,095400,1055344110,15530,15530,15530,15520,100
20230628,095300,1053791970,15600,15500,15600,15500,1453
20230628,095200,1031219970,15500,15520,15610,15460,6903
20230628,095100,924195530,15520,15530,15540,15510,2159
20230628,095000,890680120,15550,15630,15630,15540,3018
20230628,094900,843656610,15630,15600,15630,15600,344
20230628,094800,838285970,15640,15690,15690,15590,6070
20230628,094700,743453380,15700,15690,15700,15690,87
20230628,094600,742087540,15690,15680,15690,15680,73
20230628,094500,740942740,15700,15700,15700,15700,0
20230628,094400,740942740,15700,15660,15700,15660,6
20230628,094300,740848740,15660,15690,15700,15650,6214
20230628,094200,643507490,15700,15720,15720,15700,304
20230628,094100,638734610,15720,15700,15720,15700,196
20230628,094000,635655460,15700,15700,15710,15700,116
20230628,093900,633834250,15700,15700,15700,15700,50
20230628,093800,633049250,15700,15720,15720,15700,68
20230628,093700,631981590,15720,15720,15720,15720,46
20230628,093600,631258470,15720,15700,15720,15700,831
20230628,093500,618211320,15720,15760,15770,15720,871
20230628,093400,604514630,15770,15760,15780,15760,1278
20230628,093300,584366260,15760,15760,15760,15760,1
20230628,093200,584350500,15760,15750,15760,15730,1242
20230628,093100,564788270,15760,15760,15760,15760,0
20230628,093000,564788270,15760,15620,15760,15620,2499
20230628,092900,525563040,15620,15630,15700,15620,943
20230628,092800,510822860,15650,15650,15650,15630,793
20230628,092700,498419430,15650,15650,15650,15650,3
20230628,092600,498372480,15640,15650,15650,15640,307
20230628,092500,493568720,15640,15640,15640,15640,159
20230628,092400,491081960,15630,15670,15670,15630,1300
20230628,092300,470732520,15680,15680,15680,15680,66
20230628,092200,469697640,15670,15700,15700,15670,717
20230628,092100,458455000,15690,15670,15690,15670,155
20230628,092000,456023750,15660,15650,15660,15640,153
20230628,091900,453628240,15640,15780,15780,15620,2101
20230628,091800,420562870,15790,15820,15820,15790,445
20230628,091700,413532710,15820,15830,15830,15810,560
20230628,091600,404671530,15830,15850,15850,15830,394
20230628,091500,398431430,15850,15830,15850,15800,816
20230628,091400,385503910,15830,15790,15830,15790,208
20230628,091300,382216490,15780,15760,15780,15760,879
20230628,091200,368352990,15760,15760,15760,15760,12
20230628,091100,368163870,15760,15760,15790,15740,3873
20230628,091000,307093250,15760,15820,15820,15750,416
20230628,090900,300535330,15820,15850,15850,15820,331
20230628,090800,295293220,15850,15870,15870,15850,3233
20230628,090700,244042160,15880,15870,15890,15870,1643
20230628,090600,217953750,15870,15850,15880,15850,1382
20230628,090500,196022370,15850,15820,15850,15820,1397
20230628,090400,173889320,15840,15870,15870,15840,315
20230628,090300,168892280,15870,15850,15870,15720,1903
20230628,090200,138745590,15870,15730,15950,15730,2214
20230628,090100,103540680,15820,15830,15850,15570,4374
20230628,090000,34907340,15830,15700,15830,15700,2221