KissMeData/086670/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194000,1055667190,15760,15760,15760,15760,415
20230628,193900,1055667190,15760,15760,15760,15760,0
20230628,193800,1055667190,15760,15760,15760,15760,0
20230628,193700,1055667190,15760,15760,15760,15760,0
20230628,193600,1055667190,15760,15760,15760,15760,0
20230628,193500,1055667190,15760,15760,15760,15760,0
20230628,193400,1055667190,15760,15760,15760,15760,0
20230628,193300,1055667190,15760,15760,15760,15760,0
20230628,193200,1055667190,15760,15760,15760,15760,0
20230628,193100,1055667190,15760,15760,15760,15760,0
20230628,193000,1055667190,15760,15760,15760,15760,0
20230628,192900,1055667190,15760,15760,15760,15760,0
20230628,192800,1055667190,15760,15760,15760,15760,0
20230628,192700,1055667190,15760,15760,15760,15760,0
20230628,192600,1055667190,15760,15760,15760,15760,0
20230628,192500,1055667190,15760,15760,15760,15760,0
20230628,192400,1055667190,15760,15760,15760,15760,0
20230628,192300,1055667190,15760,15760,15760,15760,0
20230628,192200,1055667190,15760,15760,15760,15760,0
20230628,192100,1055667190,15760,15760,15760,15760,0
20230628,192000,1055667190,15760,15760,15760,15760,0
20230628,191900,1055667190,15760,15760,15760,15760,0
20230628,191800,1055667190,15760,15760,15760,15760,0
20230628,191700,1055667190,15760,15760,15760,15760,0
20230628,191600,1055667190,15760,15760,15760,15760,0
20230628,191500,1055667190,15760,15760,15760,15760,0
20230628,191400,1055667190,15760,15760,15760,15760,0
20230628,191300,1055667190,15760,15760,15760,15760,0
20230628,191200,1055667190,15760,15760,15760,15760,0
20230628,191100,1055667190,15760,15760,15760,15760,0
20230628,191000,1055667190,15760,15760,15760,15760,415
20230628,190900,1055667190,15760,15760,15760,15760,0
20230628,190800,1055667190,15760,15760,15760,15760,0
20230628,190700,1055667190,15760,15760,15760,15760,0
20230628,190600,1055667190,15760,15760,15760,15760,0
20230628,190500,1055667190,15760,15760,15760,15760,0
20230628,190400,1055667190,15760,15760,15760,15760,0
20230628,190300,1055667190,15760,15760,15760,15760,0
20230628,190200,1055667190,15760,15760,15760,15760,0
20230628,190100,1055667190,15760,15760,15760,15760,0
20230628,190000,1055667190,15760,15760,15760,15760,0
20230628,185900,1055667190,15760,15760,15760,15760,0
20230628,185800,1055667190,15760,15760,15760,15760,0
20230628,185700,1055667190,15760,15760,15760,15760,0
20230628,185600,1055667190,15760,15760,15760,15760,0
20230628,185500,1055667190,15760,15760,15760,15760,0
20230628,185400,1055667190,15760,15760,15760,15760,0
20230628,185300,1055667190,15760,15760,15760,15760,0
20230628,185200,1055667190,15760,15760,15760,15760,0
20230628,185100,1055667190,15760,15760,15760,15760,0
20230628,185000,1055667190,15760,15760,15760,15760,0
20230628,184900,1055667190,15760,15760,15760,15760,0
20230628,184800,1055667190,15760,15760,15760,15760,0
20230628,184700,1055667190,15760,15760,15760,15760,0
20230628,184600,1055667190,15760,15760,15760,15760,0
20230628,184500,1055667190,15760,15760,15760,15760,0
20230628,184400,1055667190,15760,15760,15760,15760,0
20230628,184300,1055667190,15760,15760,15760,15760,0
20230628,184200,1055667190,15760,15760,15760,15760,0
20230628,184100,1055667190,15760,15760,15760,15760,0
20230628,184000,1055667190,15760,15760,15760,15760,415
20230628,183900,1055667190,15760,15760,15760,15760,0
20230628,183800,1055667190,15760,15760,15760,15760,0
20230628,183700,1055667190,15760,15760,15760,15760,0
20230628,183600,1055667190,15760,15760,15760,15760,0
20230628,183500,1055667190,15760,15760,15760,15760,0
20230628,183400,1055667190,15760,15760,15760,15760,0
20230628,183300,1055667190,15760,15760,15760,15760,0
20230628,183200,1055667190,15760,15760,15760,15760,0
20230628,183100,1055667190,15760,15760,15760,15760,0
20230628,183000,1055667190,15760,15760,15760,15760,0
20230628,182900,1055667190,15760,15760,15760,15760,0
20230628,182800,1055667190,15760,15760,15760,15760,0
20230628,182700,1055667190,15760,15760,15760,15760,0
20230628,182600,1055667190,15760,15760,15760,15760,0
20230628,182500,1055667190,15760,15760,15760,15760,0
20230628,182400,1055667190,15760,15760,15760,15760,0
20230628,182300,1055667190,15760,15760,15760,15760,0
20230628,182200,1055667190,15760,15760,15760,15760,0
20230628,182100,1055667190,15760,15760,15760,15760,0
20230628,182000,1055667190,15760,15760,15760,15760,0
20230628,181900,1055667190,15760,15760,15760,15760,0
20230628,181800,1055667190,15760,15760,15760,15760,0
20230628,181700,1055667190,15760,15760,15760,15760,0
20230628,181600,1055667190,15760,15760,15760,15760,0
20230628,181500,1055667190,15760,15760,15760,15760,0
20230628,181400,1055667190,15760,15760,15760,15760,0
20230628,181300,1055667190,15760,15760,15760,15760,0
20230628,181200,1055667190,15760,15760,15760,15760,0
20230628,181100,1055667190,15760,15760,15760,15760,0
20230628,181000,1055667190,15760,15760,15760,15760,415
20230628,180900,1055667190,15760,15760,15760,15760,0
20230628,180800,1055667190,15760,15760,15760,15760,0
20230628,180700,1055667190,15760,15760,15760,15760,0
20230628,180600,1055667190,15760,15760,15760,15760,0
20230628,180500,1055667190,15760,15760,15760,15760,0
20230628,180400,1055667190,15760,15760,15760,15760,0
20230628,180300,1055667190,15760,15760,15760,15760,0
20230628,180200,1055667190,15760,15760,15760,15760,0
20230628,180100,1055667190,15760,15760,15760,15760,0
20230628,180000,1055667190,15760,15760,15760,15760,0
20230628,175900,1055667190,15760,15760,15760,15760,0
20230628,175800,1055667190,15760,15760,15760,15760,0
20230628,175700,1055667190,15760,15760,15760,15760,0
20230628,175600,1055667190,15760,15760,15760,15760,0
20230628,175500,1055667190,15760,15760,15760,15760,0
20230628,175400,1055667190,15760,15760,15760,15760,0
20230628,175300,1055667190,15760,15760,15760,15760,0
20230628,175200,1055667190,15760,15760,15760,15760,0
20230628,175100,1055667190,15760,15760,15760,15760,0
20230628,175000,1055667190,15760,15760,15760,15760,0
20230628,174900,1055667190,15760,15760,15760,15760,0
20230628,174800,1055667190,15760,15760,15760,15760,0
20230628,174700,1055667190,15760,15760,15760,15760,0
20230628,174600,1055667190,15760,15760,15760,15760,0
20230628,174500,1055667190,15760,15760,15760,15760,0
20230628,174400,1055667190,15760,15760,15760,15760,0
20230628,174300,1055667190,15760,15760,15760,15760,0
20230628,174200,1055667190,15760,15760,15760,15760,0
20230628,174100,1055667190,15760,15760,15760,15760,0
20230628,174000,1055667190,15760,15760,15760,15760,415
20230628,173900,1055667190,15760,15760,15760,15760,0
20230628,173800,1055667190,15760,15760,15760,15760,0
20230628,173700,1055667190,15760,15760,15760,15760,0
20230628,173600,1055667190,15760,15760,15760,15760,0
20230628,173500,1055667190,15760,15760,15760,15760,0
20230628,173400,1055667190,15760,15760,15760,15760,0
20230628,173300,1055667190,15760,15760,15760,15760,0
20230628,173200,1055667190,15760,15760,15760,15760,0
20230628,173100,1055667190,15760,15760,15760,15760,0
20230628,173000,1055667190,15760,15760,15760,15760,0
20230628,172900,1055667190,15760,15760,15760,15760,0
20230628,172800,1055667190,15760,15760,15760,15760,0
20230628,172700,1055667190,15760,15760,15760,15760,0
20230628,172600,1055667190,15760,15760,15760,15760,0
20230628,172500,1055667190,15760,15760,15760,15760,0
20230628,172400,1055667190,15760,15760,15760,15760,0
20230628,172300,1055667190,15760,15760,15760,15760,0
20230628,172200,1055667190,15760,15760,15760,15760,0
20230628,172100,1055667190,15760,15760,15760,15760,0
20230628,172000,1055667190,15760,15760,15760,15760,0
20230628,171900,1055667190,15760,15760,15760,15760,0
20230628,171800,1055667190,15760,15760,15760,15760,0
20230628,171700,1055667190,15760,15760,15760,15760,0
20230628,171600,1055667190,15760,15760,15760,15760,0
20230628,171500,1055667190,15760,15760,15760,15760,0
20230628,171400,1055667190,15760,15760,15760,15760,0
20230628,171300,1055667190,15760,15760,15760,15760,0
20230628,171200,1055667190,15760,15760,15760,15760,0
20230628,171100,1055667190,15760,15760,15760,15760,0
20230628,171000,1055667190,15760,15760,15760,15760,415
20230628,170900,1055667190,15760,15760,15760,15760,0
20230628,170800,1055667190,15760,15760,15760,15760,0
20230628,170700,1055667190,15760,15760,15760,15760,0
20230628,170600,1055667190,15760,15760,15760,15760,0
20230628,170500,1055667190,15760,15760,15760,15760,0
20230628,170400,1055667190,15760,15760,15760,15760,0
20230628,170300,1055667190,15760,15760,15760,15760,0
20230628,170200,1055667190,15760,15760,15760,15760,0
20230628,170100,1055667190,15760,15760,15760,15760,0
20230628,170000,1055667190,15760,15760,15760,15760,0
20230628,165900,1055667190,15760,15760,15760,15760,0
20230628,165800,1055667190,15760,15760,15760,15760,0
20230628,165700,1055667190,15760,15760,15760,15760,0
20230628,165600,1055667190,15760,15760,15760,15760,0
20230628,165500,1055667190,15760,15760,15760,15760,0
20230628,165400,1055667190,15760,15760,15760,15760,0
20230628,165300,1055667190,15760,15760,15760,15760,0
20230628,165200,1055667190,15760,15760,15760,15760,0
20230628,165100,1055667190,15760,15760,15760,15760,0
20230628,165000,1055667190,15760,15760,15760,15760,0
20230628,164900,1055667190,15760,15760,15760,15760,0
20230628,164800,1055667190,15760,15760,15760,15760,0
20230628,164700,1055667190,15760,15760,15760,15760,0
20230628,164600,1055667190,15760,15760,15760,15760,0
20230628,164500,1055667190,15760,15760,15760,15760,0
20230628,164400,1055667190,15760,15760,15760,15760,0
20230628,164300,1055667190,15760,15760,15760,15760,0
20230628,164200,1055667190,15760,15760,15760,15760,0
20230628,164100,1055667190,15760,15760,15760,15760,0
20230628,164000,1055667190,15760,15760,15760,15760,415
20230628,163900,1055667190,15760,15760,15760,15760,0
20230628,163800,1055667190,15760,15760,15760,15760,0
20230628,163700,1055667190,15760,15760,15760,15760,0
20230628,163600,1055667190,15760,15760,15760,15760,0
20230628,163500,1055667190,15760,15760,15760,15760,0
20230628,163400,1055667190,15760,15760,15760,15760,0
20230628,163300,1055667190,15760,15760,15760,15760,0
20230628,163200,1055667190,15760,15760,15760,15760,0
20230628,163100,1055667190,15760,15760,15760,15760,0
20230628,163000,1055667190,15760,15760,15760,15760,0
20230628,162900,1055667190,15760,15760,15760,15760,0
20230628,162800,1055667190,15760,15760,15760,15760,0
20230628,162700,1055667190,15760,15760,15760,15760,0
20230628,162600,1055667190,15760,15760,15760,15760,0
20230628,162500,1055667190,15760,15760,15760,15760,0
20230628,162400,1055667190,15760,15760,15760,15760,0
20230628,162300,1055667190,15760,15760,15760,15760,0
20230628,162200,1055667190,15760,15760,15760,15760,0
20230628,162100,1055667190,15760,15760,15760,15760,0
20230628,162000,1055667190,15760,15760,15760,15760,0
20230628,161900,1055667190,15760,15760,15760,15760,0
20230628,161800,1055667190,15760,15760,15760,15760,0
20230628,161700,1055667190,15760,15760,15760,15760,0
20230628,161600,1055667190,15760,15760,15760,15760,0
20230628,161500,1055667190,15760,15760,15760,15760,0
20230628,161400,1055667190,15760,15760,15760,15760,0
20230628,161300,1055667190,15760,15760,15760,15760,0
20230628,161200,1055667190,15760,15760,15760,15760,0
20230628,161100,1055667190,15760,15760,15760,15760,0
20230628,161000,1055667190,15760,15760,15760,15760,415
20230628,160900,1055667190,15760,15760,15760,15760,0
20230628,160800,1055667190,15760,15760,15760,15760,0
20230628,160700,1055667190,15760,15760,15760,15760,0
20230628,160600,1055667190,15760,15760,15760,15760,0
20230628,160500,1055667190,15760,15760,15760,15760,0
20230628,160400,1055667190,15760,15760,15760,15760,0
20230628,160300,1055667190,15760,15760,15760,15760,0
20230628,160200,1055667190,15760,15760,15760,15760,0
20230628,160100,1055667190,15760,15760,15760,15760,0
20230628,160000,1055667190,15760,15760,15760,15760,0
20230628,155900,1055667190,15760,15760,15760,15760,0
20230628,155800,1055667190,15760,15760,15760,15760,0
20230628,155700,1055667190,15760,15760,15760,15760,0
20230628,155600,1055667190,15760,15760,15760,15760,0
20230628,155500,1055667190,15760,15760,15760,15760,0
20230628,155400,1055667190,15760,15760,15760,15760,0
20230628,155300,1055667190,15760,15760,15760,15760,0
20230628,155200,1055667190,15760,15760,15760,15760,0
20230628,155100,1055667190,15760,15760,15760,15760,0
20230628,155000,1055667190,15760,15760,15760,15760,0
20230628,154900,1055667190,15760,15760,15760,15760,0
20230628,154800,1055667190,15760,15760,15760,15760,0
20230628,154700,1055667190,15760,15760,15760,15760,0
20230628,154600,1055667190,15760,15760,15760,15760,0
20230628,154500,1055667190,15760,15760,15760,15760,0
20230628,154400,1055667190,15760,15760,15760,15760,0
20230628,154300,1055667190,15760,15760,15760,15760,0
20230628,154200,1055667190,15760,15760,15760,15760,0
20230628,154100,1055667190,15760,15760,15760,15760,0
20230628,154000,1055667190,15760,15760,15760,15760,415
20230628,153900,1055667190,15760,15760,15760,15760,0
20230628,153800,1055667190,15760,15760,15760,15760,0
20230628,153700,1055667190,15760,15760,15760,15760,0
20230628,153600,1055667190,15760,15760,15760,15760,0
20230628,153500,1055667190,15760,15760,15760,15760,0
20230628,153400,1055667190,15760,15760,15760,15760,0
20230628,153300,1055667190,15760,15760,15760,15760,0
20230628,153200,1055667190,15760,15760,15760,15760,0
20230628,153100,1055667190,15760,15760,15760,15760,0
20230628,153000,1055667190,15760,15760,15760,15760,415
20230628,152900,1049126790,15770,15770,15770,15770,0
20230628,152800,1049126790,15770,15770,15770,15770,0
20230628,152700,1049126790,15770,15770,15770,15770,0
20230628,152600,1049126790,15770,15770,15770,15770,0
20230628,152500,1049126790,15770,15770,15770,15770,0
20230628,152400,1049126790,15770,15770,15770,15770,0
20230628,152300,1049126790,15770,15770,15770,15770,0
20230628,152200,1049126790,15770,15770,15770,15770,0
20230628,152100,1049126790,15770,15770,15770,15770,0
20230628,152000,1049126790,15770,15770,15770,15770,0
20230628,151900,1049126790,15770,15760,15770,15760,500
20230628,151800,1041242660,15770,15770,15770,15750,201
20230628,151700,1038073550,15770,15770,15770,15770,339
20230628,151600,1032727520,15700,15700,15700,15700,1839
20230628,151500,1003855220,15700,15700,15700,15700,87
20230628,151400,1002489320,15700,15700,15700,15700,421
20230628,151300,995879620,15700,15700,15700,15700,40
20230628,151200,995251620,15690,15700,15700,15690,327
20230628,151100,990119110,15700,15700,15700,15700,1000
20230628,151000,974419110,15700,15700,15700,15700,575
20230628,150900,965391610,15700,15770,15770,15690,4183
20230628,150800,899668800,15770,15780,15780,15770,507
20230628,150700,891671340,15780,15780,15780,15780,0
20230628,150600,891671340,15780,15780,15780,15780,104
20230628,150500,890030220,15790,15790,15790,15790,0
20230628,150400,890030220,15790,15790,15790,15790,0
20230628,150300,890030220,15790,15790,15790,15790,151
20230628,150200,887645930,15730,15730,15730,15730,0
20230628,150100,887645930,15730,15730,15730,15730,0
20230628,150000,887645930,15730,15750,15760,15730,866
20230628,145900,874008520,15750,15760,15760,15750,686
20230628,145800,863202240,15760,15760,15760,15760,0
20230628,145700,863202240,15760,15760,15760,15750,66
20230628,145600,862162270,15750,15780,15780,15750,369
20230628,145500,856349810,15760,15780,15780,15760,217
20230628,145400,852926190,15790,15770,15790,15770,412
20230628,145300,846423010,15770,15770,15770,15750,235
20230628,145200,842717660,15770,15780,15780,15770,375
20230628,145100,836802040,15790,15810,15810,15790,399
20230628,145000,830500490,15800,15820,15820,15800,273
20230628,144900,826183650,15830,15830,15830,15820,289
20230628,144800,821609940,15830,15830,15830,15830,240
20230628,144700,817810740,15830,15830,15830,15830,9
20230628,144600,817668270,15830,15850,15850,15830,469
20230628,144500,810240910,15850,15850,15850,15850,0
20230628,144400,810240910,15850,15850,15850,15850,9
20230628,144300,810098260,15850,15830,15850,15830,34
20230628,144200,809559560,15830,15850,15850,15830,31
20230628,144100,809068810,15850,15850,15850,15850,0
20230628,144000,809068810,15850,15830,15850,15830,356
20230628,143900,803427830,15850,15860,15860,15850,47
20230628,143800,802682870,15850,15860,15860,15840,346
20230628,143700,797199820,15850,15860,15860,15850,154
20230628,143600,794758660,15860,15860,15860,15860,12
20230628,143500,794568340,15860,15870,15880,15860,77
20230628,143400,793346400,15860,15860,15860,15860,9
20230628,143300,793203660,15870,15870,15870,15870,109
20230628,143200,791473830,15870,15870,15880,15860,81
20230628,143100,790188430,15870,15870,15870,15870,0
20230628,143000,790188430,15870,15890,15890,15870,332
20230628,142900,784915760,15900,15900,15900,15900,74
20230628,142800,783739160,15900,15900,15900,15900,1
20230628,142700,783723260,15890,15890,15890,15890,55
20230628,142600,782849310,15890,15890,15890,15890,195
20230628,142500,779750760,15890,15890,15890,15890,1
20230628,142400,779734870,15890,15890,15890,15890,79
20230628,142300,778479560,15890,15890,15890,15890,1
20230628,142200,778463670,15890,15890,15890,15890,0
20230628,142100,778463670,15890,15890,15890,15890,438
20230628,142000,771503850,15890,15890,15890,15890,25
20230628,141900,771106600,15890,15890,15890,15890,0
20230628,141800,771106600,15890,15890,15890,15890,81
20230628,141700,769819510,15890,15890,15890,15890,0
20230628,141600,769819510,15890,15890,15890,15890,170
20230628,141500,767118210,15880,15890,15890,15880,78
20230628,141400,765878890,15880,15890,15890,15880,324
20230628,141300,760730630,15890,15890,15890,15890,0
20230628,141200,760730630,15890,15880,15890,15880,92
20230628,141100,759268850,15890,15890,15890,15890,1
20230628,141000,759252960,15880,15880,15880,15880,124
20230628,140900,757283840,15880,15880,15880,15880,1
20230628,140800,757267960,15880,15880,15880,15880,1
20230628,140700,757252080,15870,15870,15870,15870,29
20230628,140600,756791850,15860,15860,15860,15860,5
20230628,140500,756712550,15860,15860,15860,15860,4
20230628,140400,756649110,15870,15840,15870,15840,17
20230628,140300,756379800,15850,15880,15880,15850,339
20230628,140200,751004000,15880,15870,15880,15870,107
20230628,140100,749305870,15870,15870,15870,15870,71
20230628,140000,748179100,15870,15870,15870,15870,1
20230628,135900,748163230,15850,15850,15850,15850,1
20230628,135800,748147380,15870,15870,15870,15870,1
20230628,135700,748131510,15870,15870,15870,15870,1
20230628,135600,748115640,15860,15860,15860,15860,0
20230628,135500,748115640,15860,15860,15860,15860,213
20230628,135400,744737460,15860,15860,15860,15860,123
20230628,135300,742786680,15860,15860,15860,15860,0
20230628,135200,742786680,15860,15860,15860,15860,0
20230628,135100,742786680,15860,15860,15860,15860,1
20230628,135000,742770820,15830,15830,15830,15820,104
20230628,134900,741124510,15830,15830,15830,15830,0
20230628,134800,741124510,15830,15830,15830,15830,302
20230628,134700,736343850,15880,15880,15880,15880,1
20230628,134600,736327970,15890,15890,15890,15890,0
20230628,134500,736327970,15890,15890,15890,15890,0
20230628,134400,736327970,15890,15890,15890,15890,1
20230628,134300,736312080,15800,15800,15800,15800,2
20230628,134200,736280480,15800,15800,15800,15800,5
20230628,134100,736201480,15800,15800,15800,15800,0
20230628,134000,736201480,15800,15790,15800,15790,5
20230628,133900,736122500,15770,15770,15770,15770,10
20230628,133800,735964800,15770,15770,15770,15770,47
20230628,133700,735223610,15760,15760,15760,15740,163
20230628,133600,732656690,15760,15780,15780,15750,661
20230628,133500,722237480,15790,15790,15860,15790,195
20230628,133400,719158290,15790,15820,15820,15790,465
20230628,133300,711808960,15820,15830,15830,15820,571
20230628,133200,702774220,15840,15840,15840,15840,238
20230628,133100,699004300,15840,15860,15860,15840,176
20230628,133000,696215650,15870,15890,15890,15870,21
20230628,132900,695882360,15890,15900,15910,15890,938
20230628,132800,680968580,15910,15910,15910,15910,71
20230628,132700,679838970,15910,15910,15910,15910,17
20230628,132600,679568500,15890,15900,15900,15890,124
20230628,132500,677597900,15900,15900,15900,15900,57
20230628,132400,676691600,15900,15900,15900,15900,141
20230628,132300,674449700,15910,15900,15910,15900,94
20230628,132200,672955090,15900,15890,15900,15890,153
20230628,132100,670522550,15890,15890,15890,15890,47
20230628,132000,669775720,15890,15900,15900,15880,537
20230628,131900,661242390,15900,15910,15910,15900,81
20230628,131800,659953990,15890,15900,15900,15890,456
20230628,131700,652706470,15910,15930,15930,15910,768
20230628,131600,640481870,15920,15920,15920,15920,66
20230628,131500,639431150,15920,15920,15930,15920,2215
20230628,131400,604148060,15920,15840,15920,15840,368
20230628,131300,598303280,15850,15850,15850,15850,1
20230628,131200,598287430,15850,15850,15850,15850,0
20230628,131100,598287430,15850,15840,15850,15840,81
20230628,131000,597003680,15850,15850,15850,15840,168
20230628,130900,594340900,15850,15850,15850,15850,0
20230628,130800,594340900,15850,15840,15850,15840,136
20230628,130700,592185850,15850,15850,15850,15850,0
20230628,130600,592185850,15850,15870,15870,15850,280
20230628,130500,587743990,15850,15850,15850,15850,0
20230628,130400,587743990,15850,15850,15850,15850,0
20230628,130300,587743990,15850,15850,15850,15850,15
20230628,130200,587506240,15850,15850,15850,15850,0
20230628,130100,587506240,15850,15860,15860,15850,215
20230628,130000,584097670,15860,15880,15880,15860,222
20230628,125900,580572330,15900,15900,15900,15900,1
20230628,125800,580556430,15870,15870,15870,15870,0
20230628,125700,580556430,15870,15880,15880,15870,105
20230628,125600,578889780,15890,15910,15910,15890,316
20230628,125500,573868510,15910,15930,15930,15910,220
20230628,125400,570364210,15920,15920,15920,15920,0
20230628,125300,570364210,15920,15930,15930,15920,146
20230628,125200,568039160,15960,15960,15960,15960,1
20230628,125100,568023200,15960,15960,15960,15960,3
20230628,125000,567975320,15960,15960,15960,15960,0
20230628,124900,567975320,15960,15930,15960,15910,60
20230628,124800,567020110,15940,15940,15940,15940,290
20230628,124700,562397510,15930,15930,15930,15930,0
20230628,124600,562397510,15930,15930,15930,15930,36
20230628,124500,561824030,15930,15930,15930,15930,77
20230628,124400,560597420,15930,15930,15930,15930,0
20230628,124300,560597420,15930,15930,15930,15930,81
20230628,124200,559307090,15930,15930,15930,15930,1
20230628,124100,559291160,15910,15910,15910,15910,34
20230628,124000,558750220,15900,15900,15900,15900,50
20230628,123900,557955220,15910,15910,15910,15910,1
20230628,123800,557939310,15900,15900,15910,15900,148
20230628,123700,555584820,15900,15900,15900,15900,127
20230628,123600,553565520,15900,15900,15900,15900,30
20230628,123500,553088520,15900,15890,15900,15890,122
20230628,123400,551149220,15890,15890,15890,15890,20
20230628,123300,550831420,15880,15880,15880,15880,14
20230628,123200,550609100,15880,15900,15900,15880,157
20230628,123100,548115920,15910,15910,15910,15910,0
20230628,123000,548115920,15910,15910,15910,15910,12
20230628,122900,547925000,15930,15930,15930,15930,0
20230628,122800,547925000,15930,15930,15930,15930,1
20230628,122700,547909070,15930,15930,15930,15930,109
20230628,122600,546172700,15920,15920,15920,15920,141
20230628,122500,543927980,15920,15940,15950,15920,384
20230628,122400,537812610,15940,15940,15940,15940,36
20230628,122300,537238770,15940,15940,15940,15940,0
20230628,122200,537238770,15940,15940,15940,15940,62
20230628,122100,536250490,15950,15940,15950,15940,133
20230628,122000,534129720,15940,15940,15940,15940,0
20230628,121900,534129720,15940,15940,15940,15940,79
20230628,121800,532870460,15950,15950,15950,15950,1
20230628,121700,532854510,15940,15940,15940,15940,1
20230628,121600,532838570,15950,15960,15960,15950,173
20230628,121500,530078500,15960,15960,15960,15960,184
20230628,121400,527141860,15960,15960,15960,15960,10
20230628,121300,526982260,15960,15960,15960,15960,73
20230628,121200,525817180,15950,15950,15950,15950,30
20230628,121100,525338680,15960,15960,15960,15960,1
20230628,121000,525322720,15960,15960,15960,15950,81
20230628,120900,524030040,15940,15940,15940,15940,128
20230628,120800,521989720,15960,15960,15960,15940,70
20230628,120700,520873420,15960,15960,15960,15960,66
20230628,120600,519820060,15950,15950,15950,15950,13
20230628,120500,519612710,15950,15960,15960,15950,135
20230628,120400,517458740,15960,15960,15960,15960,168
20230628,120300,514777460,15960,15960,15960,15960,0
20230628,120200,514777460,15960,15950,15960,15950,83
20230628,120100,513452890,15960,15950,15960,15950,28
20230628,120000,513006120,15960,15960,15960,15960,0
20230628,115900,513006120,15960,15960,15960,15950,226
20230628,115800,509399270,15960,15960,15960,15960,0
20230628,115700,509399270,15960,15980,15980,15960,83
20230628,115600,508074440,15980,15980,15980,15980,79
20230628,115500,506812020,15980,15980,15980,15980,0
20230628,115400,506812020,15980,15980,15990,15980,80
20230628,115300,505533590,15970,15990,15990,15970,353
20230628,115200,499891390,15990,16000,16000,15990,222
20230628,115100,496339420,16000,15990,16000,15990,84
20230628,115000,494995530,16000,16000,16000,16000,102
20230628,114900,493363530,15990,15990,15990,15990,0
20230628,114800,493363530,15990,16000,16000,15990,152
20230628,114700,490931620,15990,15990,16000,15990,80
20230628,114600,489652400,16000,16000,16000,16000,12
20230628,114500,489460400,15980,15980,15980,15980,0
20230628,114400,489460400,15980,15980,16000,15980,164
20230628,114300,486837640,15980,15980,15980,15980,12
20230628,114200,486645880,15970,16000,16000,15970,811
20230628,114100,473685080,15990,16000,16000,15990,101
20230628,114000,472069320,16010,16010,16010,16010,2
20230628,113900,472037300,16010,16000,16010,16000,100
20230628,113800,470436940,16000,16000,16000,16000,0
20230628,113700,470436940,16000,16000,16010,16000,194
20230628,113600,467332930,15980,15980,15980,15980,46
20230628,113500,466597850,16010,16010,16010,16010,71
20230628,113400,465461140,16010,16000,16010,16000,96
20230628,113300,463924430,16000,16000,16000,16000,96
20230628,113200,462388430,16000,16000,16000,16000,64
20230628,113100,461364430,15990,15990,15990,15990,127
20230628,113000,459333700,15990,15990,15990,15990,2
20230628,112900,459301720,15990,15980,15990,15980,96
20230628,112800,457766900,15980,15980,15980,15980,112
20230628,112700,455977140,15990,16000,16000,15990,102
20230628,112600,454346130,16000,15990,16000,15990,220
20230628,112500,450826560,15980,15990,15990,15980,73
20230628,112400,449659420,15990,15990,15990,15990,0
20230628,112300,449659420,15990,16000,16000,15990,14
20230628,112200,449435540,15980,15970,15980,15970,67
20230628,112100,448365010,15980,15990,15990,15980,254
20230628,112000,444305690,15990,15990,15990,15970,239
20230628,111900,440484340,15990,16000,16000,15990,848
20230628,111800,426920800,16000,15970,16010,15970,1029
20230628,111700,410466170,15970,15950,15970,15950,131
20230628,111600,408374500,15950,15960,15960,15950,32
20230628,111500,407864030,15950,15970,15980,15950,476
20230628,111400,400261300,15970,15940,15970,15940,427
20230628,111300,393447590,15940,15950,15950,15940,297
20230628,111200,388713290,15950,15930,15950,15930,103
20230628,111100,387070660,15930,15870,15930,15870,1822
20230628,111000,358106290,15860,15820,15860,15820,844
20230628,110900,344720970,15850,15810,15850,15800,2755
20230628,110800,301108630,15800,15800,15800,15800,0
20230628,110700,301108630,15800,15810,15810,15800,71
20230628,110600,299986210,15810,15800,15810,15800,11
20230628,110500,299812390,15800,15800,15800,15800,10
20230628,110400,299654390,15810,15810,15810,15800,194
20230628,110300,296587350,15810,15810,15810,15810,3
20230628,110200,296539920,15800,15800,15800,15800,0
20230628,110100,296539920,15800,15810,15810,15800,74
20230628,110000,295370080,15800,15800,15800,15800,2
20230628,105900,295338480,15810,15810,15810,15800,12
20230628,105800,295148860,15800,15780,15800,15780,28
20230628,105700,294706710,15790,15790,15790,15790,55
20230628,105600,293838260,15800,15810,15810,15800,135
20230628,105500,291704510,15800,15800,15800,15800,47
20230628,105400,290961910,15810,15800,15810,15800,60
20230628,105300,290013410,15800,15800,15810,15800,84
20230628,105200,288685570,15800,15800,15800,15800,1
20230628,105100,288669770,15790,15790,15790,15790,10
20230628,105000,288511870,15790,15790,15790,15790,61
20230628,104900,287548680,15810,15790,15810,15790,12
20230628,104800,287359160,15790,15810,15810,15790,170
20230628,104700,284672740,15810,15810,15810,15810,210
20230628,104600,281352640,15830,15830,15830,15830,0
20230628,104500,281352640,15830,15830,15830,15830,5
20230628,104400,281273490,15840,15840,15840,15840,0
20230628,104300,281273490,15840,15840,15840,15840,0
20230628,104200,281273490,15840,15840,15840,15840,2
20230628,104100,281241810,15780,15810,15810,15780,693
20230628,104000,270297540,15810,15810,15810,15810,0
20230628,103900,270297540,15810,15810,15810,15810,1
20230628,103800,270281730,15840,15840,15840,15840,2
20230628,103700,270250050,15830,15830,15830,15830,51
20230628,103600,269442720,15830,15830,15830,15830,0
20230628,103500,269442720,15830,15820,15830,15820,101
20230628,103400,267844890,15820,15820,15820,15820,6
20230628,103300,267749970,15830,15830,15830,15830,0
20230628,103200,267749970,15830,15820,15830,15820,12
20230628,103100,267560070,15820,15820,15820,15820,0
20230628,103000,267560070,15820,15820,15820,15820,0
20230628,102900,267560070,15820,15810,15820,15810,89
20230628,102800,266152610,15810,15810,15810,15810,2
20230628,102700,266120990,15810,15810,15810,15810,0
20230628,102600,266120990,15810,15810,15810,15810,40
20230628,102500,265488590,15810,15810,15810,15810,2
20230628,102400,265456970,15810,15810,15810,15810,0
20230628,102300,265456970,15810,15810,15810,15810,0
20230628,102200,265456970,15810,15810,15810,15810,0
20230628,102100,265456970,15810,15800,15810,15800,2
20230628,102000,265425360,15810,15810,15810,15810,2
20230628,101900,265393740,15810,15800,15810,15800,2080
20230628,101800,232509140,15800,15770,15800,15770,52
20230628,101700,231689040,15780,15780,15780,15780,0
20230628,101600,231689040,15780,15780,15780,15780,0
20230628,101500,231689040,15780,15780,15780,15780,0
20230628,101400,231689040,15780,15770,15780,15770,101
20230628,101300,230096250,15770,15760,15770,15750,161
20230628,101200,227558260,15760,15760,15760,15760,1
20230628,101100,227542500,15770,15770,15770,15770,2
20230628,101000,227510960,15750,15750,15750,15750,13
20230628,100900,227306210,15770,15770,15770,15770,0
20230628,100800,227306210,15770,15770,15770,15770,2
20230628,100700,227274670,15770,15770,15770,15770,54
20230628,100600,226423090,15780,15780,15780,15780,0
20230628,100500,226423090,15780,15780,15780,15780,10
20230628,100400,226265290,15770,15770,15770,15770,6
20230628,100300,226170670,15770,15770,15770,15770,0
20230628,100200,226170670,15770,15770,15770,15770,370
20230628,100100,220335770,15770,15770,15770,15770,1
20230628,100000,220320000,15770,15770,15770,15770,150
20230628,095900,217954500,15770,15770,15770,15770,0
20230628,095800,217954500,15770,15760,15770,15760,3
20230628,095700,217907210,15730,15730,15770,15730,1502
20230628,095600,194258070,15740,15760,15760,15740,307
20230628,095500,189423280,15760,15770,15770,15760,357
20230628,095400,183794390,15790,15790,15790,15790,2
20230628,095300,183762810,15790,15790,15790,15790,0
20230628,095200,183762810,15790,15790,15790,15790,0
20230628,095100,183762810,15790,15790,15790,15790,0
20230628,095000,183762810,15790,15810,15810,15790,160
20230628,094900,181236370,15800,15800,15800,15800,0
20230628,094800,181236370,15800,15800,15800,15800,10
20230628,094700,181078370,15810,15790,15810,15790,107
20230628,094600,179387240,15760,15760,15760,15760,0
20230628,094500,179387240,15760,15760,15760,15760,56
20230628,094400,178504680,15800,15800,15800,15800,5
20230628,094300,178425680,15800,15800,15800,15800,50
20230628,094200,177635680,15800,15780,15800,15780,374
20230628,094100,171728300,15720,15720,15720,15720,0
20230628,094000,171728300,15720,15710,15720,15710,138
20230628,093900,169559270,15700,15700,15700,15700,0
20230628,093800,169559270,15700,15700,15700,15700,0
20230628,093700,169559270,15700,15700,15710,15700,47
20230628,093600,168821050,15700,15700,15700,15700,802
20230628,093500,156229650,15710,15710,15710,15710,0
20230628,093400,156229650,15710,15710,15710,15710,132
20230628,093300,154155930,15710,15710,15710,15710,2
20230628,093200,154124510,15700,15700,15700,15700,0
20230628,093100,154124510,15700,15700,15700,15700,248
20230628,093000,150230910,15700,15700,15700,15700,3
20230628,092900,150183810,15690,15700,15700,15690,200
20230628,092800,147044310,15700,15700,15700,15700,0
20230628,092700,147044310,15700,15700,15700,15700,100
20230628,092600,145474310,15700,15710,15710,15700,30
20230628,092500,145003280,15730,15730,15730,15730,10
20230628,092400,144845980,15730,15740,15740,15730,95
20230628,092300,143350690,15740,15740,15740,15740,131
20230628,092200,141288750,15800,15720,15800,15720,79
20230628,092100,140040630,15690,15690,15690,15690,120
20230628,092000,138157830,15700,15680,15700,15680,351
20230628,091900,132654110,15680,15680,15680,15680,0
20230628,091800,132654110,15680,15690,15690,15680,477
20230628,091700,125171080,15700,15720,15720,15700,1753
20230628,091600,97646680,15720,15720,15720,15720,99
20230628,091500,96090400,15800,15800,15800,15800,0
20230628,091400,96090400,15800,15800,15800,15800,0
20230628,091300,96090400,15800,15810,15810,15800,725
20230628,091200,84628580,15710,15710,15710,15710,0
20230628,091100,84628580,15710,15710,15710,15710,0
20230628,091000,84628580,15710,15710,15710,15710,15
20230628,090900,84392930,15700,15700,15700,15700,25
20230628,090800,84000430,15700,15700,15700,15700,241
20230628,090700,80216730,15690,15680,15690,15680,443
20230628,090600,73270320,15680,15690,15690,15680,241
20230628,090500,69491270,15690,15690,15700,15690,241
20230628,090400,65709080,15700,15700,15700,15700,10
20230628,090300,65552080,15700,15720,15720,15700,244
20230628,090200,61719810,15720,15830,15830,15720,3219
20230628,090100,10885440,15830,15830,15830,15830,0
20230628,090000,10885440,15830,15850,15850,15830,687