KissMeData/033100/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190600,4316572500,17520,17520,17520,17520,8951
20230628,190500,4316572500,17520,17520,17520,17520,0
20230628,190400,4316572500,17520,17520,17520,17520,0
20230628,190300,4316572500,17520,17520,17520,17520,0
20230628,190200,4316572500,17520,17520,17520,17520,0
20230628,190100,4316572500,17520,17520,17520,17520,0
20230628,190000,4316572500,17520,17520,17520,17520,0
20230628,185900,4316572500,17520,17520,17520,17520,0
20230628,185800,4316572500,17520,17520,17520,17520,0
20230628,185700,4316572500,17520,17520,17520,17520,0
20230628,185600,4316572500,17520,17520,17520,17520,0
20230628,185500,4316572500,17520,17520,17520,17520,0
20230628,185400,4316572500,17520,17520,17520,17520,0
20230628,185300,4316572500,17520,17520,17520,17520,0
20230628,185200,4316572500,17520,17520,17520,17520,0
20230628,185100,4316572500,17520,17520,17520,17520,0
20230628,185000,4316572500,17520,17520,17520,17520,0
20230628,184900,4316572500,17520,17520,17520,17520,0
20230628,184800,4316572500,17520,17520,17520,17520,0
20230628,184700,4316572500,17520,17520,17520,17520,0
20230628,184600,4316572500,17520,17520,17520,17520,0
20230628,184500,4316572500,17520,17520,17520,17520,0
20230628,184400,4316572500,17520,17520,17520,17520,0
20230628,184300,4316572500,17520,17520,17520,17520,0
20230628,184200,4316572500,17520,17520,17520,17520,0
20230628,184100,4316572500,17520,17520,17520,17520,0
20230628,184000,4316572500,17520,17520,17520,17520,0
20230628,183900,4316572500,17520,17520,17520,17520,0
20230628,183800,4316572500,17520,17520,17520,17520,0
20230628,183700,4316572500,17520,17520,17520,17520,0
20230628,183600,4316572500,17520,17520,17520,17520,8951
20230628,183500,4316572500,17520,17520,17520,17520,0
20230628,183400,4316572500,17520,17520,17520,17520,0
20230628,183300,4316572500,17520,17520,17520,17520,0
20230628,183200,4316572500,17520,17520,17520,17520,0
20230628,183100,4316572500,17520,17520,17520,17520,0
20230628,183000,4316572500,17520,17520,17520,17520,0
20230628,182900,4316572500,17520,17520,17520,17520,0
20230628,182800,4316572500,17520,17520,17520,17520,0
20230628,182700,4316572500,17520,17520,17520,17520,0
20230628,182600,4316572500,17520,17520,17520,17520,0
20230628,182500,4316572500,17520,17520,17520,17520,0
20230628,182400,4316572500,17520,17520,17520,17520,0
20230628,182300,4316572500,17520,17520,17520,17520,0
20230628,182200,4316572500,17520,17520,17520,17520,0
20230628,182100,4316572500,17520,17520,17520,17520,0
20230628,182000,4316572500,17520,17520,17520,17520,0
20230628,181900,4316572500,17520,17520,17520,17520,0
20230628,181800,4316572500,17520,17520,17520,17520,0
20230628,181700,4316572500,17520,17520,17520,17520,0
20230628,181600,4316572500,17520,17520,17520,17520,0
20230628,181500,4316572500,17520,17520,17520,17520,0
20230628,181400,4316572500,17520,17520,17520,17520,0
20230628,181300,4316572500,17520,17520,17520,17520,0
20230628,181200,4316572500,17520,17520,17520,17520,0
20230628,181100,4316572500,17520,17520,17520,17520,0
20230628,181000,4316572500,17520,17520,17520,17520,0
20230628,180900,4316572500,17520,17520,17520,17520,0
20230628,180800,4316572500,17520,17520,17520,17520,0
20230628,180700,4316572500,17520,17520,17520,17520,0
20230628,180600,4316572500,17520,17520,17520,17520,8951
20230628,180500,4316572500,17520,17520,17520,17520,0
20230628,180400,4316572500,17520,17520,17520,17520,0
20230628,180300,4316572500,17520,17520,17520,17520,0
20230628,180200,4316572500,17520,17520,17520,17520,0
20230628,180100,4316572500,17520,17520,17520,17520,0
20230628,180000,4316572500,17520,17520,17520,17520,0
20230628,175900,4316572500,17520,17520,17520,17520,0
20230628,175800,4316572500,17520,17520,17520,17520,0
20230628,175700,4316572500,17520,17520,17520,17520,0
20230628,175600,4316572500,17520,17520,17520,17520,0
20230628,175500,4316572500,17520,17520,17520,17520,0
20230628,175400,4316572500,17520,17520,17520,17520,0
20230628,175300,4316572500,17520,17520,17520,17520,0
20230628,175200,4316572500,17520,17520,17520,17520,0
20230628,175100,4316572500,17520,17520,17520,17520,0
20230628,175000,4316572500,17520,17520,17520,17520,0
20230628,174900,4316572500,17520,17520,17520,17520,0
20230628,174800,4316572500,17520,17520,17520,17520,0
20230628,174700,4316572500,17520,17520,17520,17520,0
20230628,174600,4316572500,17520,17520,17520,17520,0
20230628,174500,4316572500,17520,17520,17520,17520,0
20230628,174400,4316572500,17520,17520,17520,17520,0
20230628,174300,4316572500,17520,17520,17520,17520,0
20230628,174200,4316572500,17520,17520,17520,17520,0
20230628,174100,4316572500,17520,17520,17520,17520,0
20230628,174000,4316572500,17520,17520,17520,17520,0
20230628,173900,4316572500,17520,17520,17520,17520,0
20230628,173800,4316572500,17520,17520,17520,17520,0
20230628,173700,4316572500,17520,17520,17520,17520,0
20230628,173600,4316572500,17520,17520,17520,17520,8951
20230628,173500,4316572500,17520,17520,17520,17520,0
20230628,173400,4316572500,17520,17520,17520,17520,0
20230628,173300,4316572500,17520,17520,17520,17520,0
20230628,173200,4316572500,17520,17520,17520,17520,0
20230628,173100,4316572500,17520,17520,17520,17520,0
20230628,173000,4316572500,17520,17520,17520,17520,0
20230628,172900,4316572500,17520,17520,17520,17520,0
20230628,172800,4316572500,17520,17520,17520,17520,0
20230628,172700,4316572500,17520,17520,17520,17520,0
20230628,172600,4316572500,17520,17520,17520,17520,0
20230628,172500,4316572500,17520,17520,17520,17520,0
20230628,172400,4316572500,17520,17520,17520,17520,0
20230628,172300,4316572500,17520,17520,17520,17520,0
20230628,172200,4316572500,17520,17520,17520,17520,0
20230628,172100,4316572500,17520,17520,17520,17520,0
20230628,172000,4316572500,17520,17520,17520,17520,0
20230628,171900,4316572500,17520,17520,17520,17520,0
20230628,171800,4316572500,17520,17520,17520,17520,0
20230628,171700,4316572500,17520,17520,17520,17520,0
20230628,171600,4316572500,17520,17520,17520,17520,0
20230628,171500,4316572500,17520,17520,17520,17520,0
20230628,171400,4316572500,17520,17520,17520,17520,0
20230628,171300,4316572500,17520,17520,17520,17520,0
20230628,171200,4316572500,17520,17520,17520,17520,0
20230628,171100,4316572500,17520,17520,17520,17520,0
20230628,171000,4316572500,17520,17520,17520,17520,0
20230628,170900,4316572500,17520,17520,17520,17520,0
20230628,170800,4316572500,17520,17520,17520,17520,0
20230628,170700,4316572500,17520,17520,17520,17520,0
20230628,170600,4316572500,17520,17520,17520,17520,8951
20230628,170500,4316572500,17520,17520,17520,17520,0
20230628,170400,4316572500,17520,17520,17520,17520,0
20230628,170300,4316572500,17520,17520,17520,17520,0
20230628,170200,4316572500,17520,17520,17520,17520,0
20230628,170100,4316572500,17520,17520,17520,17520,0
20230628,170000,4316572500,17520,17520,17520,17520,0
20230628,165900,4316572500,17520,17520,17520,17520,0
20230628,165800,4316572500,17520,17520,17520,17520,0
20230628,165700,4316572500,17520,17520,17520,17520,0
20230628,165600,4316572500,17520,17520,17520,17520,0
20230628,165500,4316572500,17520,17520,17520,17520,0
20230628,165400,4316572500,17520,17520,17520,17520,0
20230628,165300,4316572500,17520,17520,17520,17520,0
20230628,165200,4316572500,17520,17520,17520,17520,0
20230628,165100,4316572500,17520,17520,17520,17520,0
20230628,165000,4316572500,17520,17520,17520,17520,0
20230628,164900,4316572500,17520,17520,17520,17520,0
20230628,164800,4316572500,17520,17520,17520,17520,0
20230628,164700,4316572500,17520,17520,17520,17520,0
20230628,164600,4316572500,17520,17520,17520,17520,0
20230628,164500,4316572500,17520,17520,17520,17520,0
20230628,164400,4316572500,17520,17520,17520,17520,0
20230628,164300,4316572500,17520,17520,17520,17520,0
20230628,164200,4316572500,17520,17520,17520,17520,0
20230628,164100,4316572500,17520,17520,17520,17520,0
20230628,164000,4316572500,17520,17520,17520,17520,0
20230628,163900,4316572500,17520,17520,17520,17520,0
20230628,163800,4316572500,17520,17520,17520,17520,0
20230628,163700,4316572500,17520,17520,17520,17520,0
20230628,163600,4316572500,17520,17520,17520,17520,8951
20230628,163500,4316572500,17520,17520,17520,17520,0
20230628,163400,4316572500,17520,17520,17520,17520,0
20230628,163300,4316572500,17520,17520,17520,17520,0
20230628,163200,4316572500,17520,17520,17520,17520,0
20230628,163100,4316572500,17520,17520,17520,17520,0
20230628,163000,4316572500,17520,17520,17520,17520,0
20230628,162900,4316572500,17520,17520,17520,17520,0
20230628,162800,4316572500,17520,17520,17520,17520,0
20230628,162700,4316572500,17520,17520,17520,17520,0
20230628,162600,4316572500,17520,17520,17520,17520,0
20230628,162500,4316572500,17520,17520,17520,17520,0
20230628,162400,4316572500,17520,17520,17520,17520,0
20230628,162300,4316572500,17520,17520,17520,17520,0
20230628,162200,4316572500,17520,17520,17520,17520,0
20230628,162100,4316572500,17520,17520,17520,17520,0
20230628,162000,4316572500,17520,17520,17520,17520,0
20230628,161900,4316572500,17520,17520,17520,17520,0
20230628,161800,4316572500,17520,17520,17520,17520,0
20230628,161700,4316572500,17520,17520,17520,17520,0
20230628,161600,4316572500,17520,17520,17520,17520,0
20230628,161500,4316572500,17520,17520,17520,17520,0
20230628,161400,4316572500,17520,17520,17520,17520,0
20230628,161300,4316572500,17520,17520,17520,17520,0
20230628,161200,4316572500,17520,17520,17520,17520,0
20230628,161100,4316572500,17520,17520,17520,17520,0
20230628,161000,4316572500,17520,17520,17520,17520,0
20230628,160900,4316572500,17520,17520,17520,17520,0
20230628,160800,4316572500,17520,17520,17520,17520,0
20230628,160700,4316572500,17520,17520,17520,17520,0
20230628,160600,4316572500,17520,17520,17520,17520,8951
20230628,160500,4316572500,17520,17520,17520,17520,0
20230628,160400,4316572500,17520,17520,17520,17520,0
20230628,160300,4316572500,17520,17520,17520,17520,0
20230628,160200,4316572500,17520,17520,17520,17520,0
20230628,160100,4316572500,17520,17520,17520,17520,0
20230628,160000,4316572500,17520,17520,17520,17520,0
20230628,155900,4316572500,17520,17520,17520,17520,0
20230628,155800,4316572500,17520,17520,17520,17520,0
20230628,155700,4316572500,17520,17520,17520,17520,0
20230628,155600,4316572500,17520,17520,17520,17520,0
20230628,155500,4316572500,17520,17520,17520,17520,0
20230628,155400,4316572500,17520,17520,17520,17520,0
20230628,155300,4316572500,17520,17520,17520,17520,0
20230628,155200,4316572500,17520,17520,17520,17520,0
20230628,155100,4316572500,17520,17520,17520,17520,0
20230628,155000,4316572500,17520,17520,17520,17520,0
20230628,154900,4316572500,17520,17520,17520,17520,0
20230628,154800,4316572500,17520,17520,17520,17520,0
20230628,154700,4316572500,17520,17520,17520,17520,0
20230628,154600,4316572500,17520,17520,17520,17520,0
20230628,154500,4316572500,17520,17520,17520,17520,0
20230628,154400,4316572500,17520,17520,17520,17520,0
20230628,154300,4316572500,17520,17520,17520,17520,0
20230628,154200,4316572500,17520,17520,17520,17520,0
20230628,154100,4316572500,17520,17520,17520,17520,0
20230628,154000,4316572500,17520,17520,17520,17520,0
20230628,153900,4316572500,17520,17520,17520,17520,0
20230628,153800,4316572500,17520,17520,17520,17520,0
20230628,153700,4316572500,17520,17520,17520,17520,0
20230628,153600,4316572500,17520,17520,17520,17520,8951
20230628,153500,4316572500,17520,17520,17520,17520,0
20230628,153400,4316572500,17520,17520,17520,17520,0
20230628,153300,4316572500,17520,17520,17520,17520,0
20230628,153200,4316572500,17520,17520,17520,17520,0
20230628,153100,4316572500,17520,17520,17520,17520,0
20230628,153000,4316572500,17520,17520,17520,17520,8951
20230628,152900,4159750980,17520,17520,17520,17520,0
20230628,152800,4159750980,17520,17520,17520,17520,0
20230628,152700,4159750980,17520,17520,17520,17520,0
20230628,152600,4159750980,17520,17520,17520,17520,0
20230628,152500,4159750980,17520,17520,17520,17520,0
20230628,152400,4159750980,17520,17520,17520,17520,0
20230628,152300,4159750980,17520,17520,17520,17520,0
20230628,152200,4159750980,17520,17520,17520,17520,0
20230628,152100,4159750980,17520,17520,17520,17520,0
20230628,152000,4159750980,17520,17520,17520,17520,0
20230628,151900,4159750980,17520,17480,17520,17480,327
20230628,151800,4154031490,17490,17520,17520,17480,842
20230628,151700,4139301050,17500,17570,17570,17500,2791
20230628,151600,4090343500,17540,17560,17580,17540,5629
20230628,151500,3991515560,17560,17540,17560,17540,1405
20230628,151400,3966865230,17540,17550,17550,17530,1083
20230628,151300,3947870310,17540,17520,17550,17520,707
20230628,151200,3935473060,17520,17530,17530,17490,623
20230628,151100,3924561570,17500,17530,17530,17450,4033
20230628,151000,3854038530,17530,17550,17570,17500,5754
20230628,150900,3753103630,17560,17580,17580,17560,1815
20230628,150800,3721216450,17580,17570,17580,17550,667
20230628,150700,3709501400,17560,17550,17580,17550,1445
20230628,150600,3684134930,17550,17550,17550,17540,695
20230628,150500,3671938460,17550,17560,17590,17530,2951
20230628,150400,3620133320,17580,17560,17580,17550,1182
20230628,150300,3599358760,17560,17500,17560,17500,3144
20230628,150200,3544230060,17500,17490,17500,17480,1479
20230628,150100,3518365630,17500,17490,17500,17470,844
20230628,150000,3503603740,17500,17520,17520,17500,470
20230628,145900,3495373820,17510,17540,17540,17510,329
20230628,145800,3489606000,17540,17540,17540,17500,677
20230628,145700,3477740530,17540,17510,17550,17500,407
20230628,145600,3470607120,17510,17530,17530,17510,743
20230628,145500,3457588270,17530,17520,17550,17510,685
20230628,145400,3445586160,17520,17540,17570,17520,832
20230628,145300,3430988170,17550,17550,17560,17530,481
20230628,145200,3422545260,17550,17540,17550,17540,434
20230628,145100,3414929730,17540,17530,17550,17520,772
20230628,145000,3401387670,17530,17540,17550,17520,473
20230628,144900,3393093010,17540,17530,17550,17510,843
20230628,144800,3378308470,17530,17540,17550,17500,790
20230628,144700,3364461090,17540,17560,17560,17530,410
20230628,144600,3357267240,17560,17570,17590,17560,3179
20230628,144500,3301378580,17560,17560,17570,17540,573
20230628,144400,3291320570,17550,17570,17570,17550,576
20230628,144300,3281203880,17580,17580,17590,17570,498
20230628,144200,3272446780,17580,17570,17580,17560,392
20230628,144100,3265556560,17580,17560,17590,17560,354
20230628,144000,3259335310,17560,17550,17560,17490,429
20230628,143900,3251811100,17550,17540,17550,17510,607
20230628,143800,3241169040,17550,17550,17560,17530,753
20230628,143700,3227957040,17560,17550,17570,17550,328
20230628,143600,3222195500,17550,17610,17610,17510,415
20230628,143500,3214896300,17610,17600,17610,17510,1993
20230628,143400,3179938140,17590,17600,17600,17590,614
20230628,143300,3169131750,17600,17580,17610,17560,2219
20230628,143200,3130105790,17580,17570,17610,17570,4485
20230628,143100,3051206840,17570,17590,17620,17470,3324
20230628,143000,2992800140,17590,17610,17620,17590,3050
20230628,142900,2939078770,17620,17580,17620,17580,3058
20230628,142800,2885235210,17590,17570,17600,17510,2671
20230628,142700,2838276930,17570,17560,17590,17500,2580
20230628,142600,2792935530,17580,17540,17590,17520,5079
20230628,142500,2703772800,17540,17450,17540,17450,6734
20230628,142400,2585872260,17450,17420,17480,17410,4531
20230628,142300,2506819700,17420,17390,17420,17390,1251
20230628,142200,2485047440,17390,17320,17400,17320,4014
20230628,142100,2415370320,17320,17290,17320,17290,3095
20230628,142000,2361799560,17300,17280,17300,17280,4579
20230628,141900,2282625560,17280,17270,17280,17270,3361
20230628,141800,2224579960,17270,17270,17270,17260,456
20230628,141700,2216705040,17270,17270,17270,17260,322
20230628,141600,2211144200,17270,17270,17270,17270,372
20230628,141500,2204719760,17270,17270,17270,17260,290
20230628,141400,2199711660,17270,17260,17270,17260,366
20230628,141300,2193392470,17260,17260,17260,17260,410
20230628,141200,2186315870,17260,17260,17260,17240,512
20230628,141100,2177483900,17260,17250,17260,17250,509
20230628,141000,2168702340,17250,17250,17250,17240,595
20230628,140900,2158440610,17250,17250,17250,17240,236
20230628,140800,2154369830,17240,17250,17250,17240,246
20230628,140700,2150127330,17250,17230,17250,17230,943
20230628,140600,2133872210,17230,17230,17230,17220,281
20230628,140500,2129030880,17230,17230,17230,17230,223
20230628,140400,2125188590,17230,17250,17250,17230,527
20230628,140300,2116106740,17250,17230,17250,17220,456
20230628,140200,2108245880,17230,17210,17230,17200,350
20230628,140100,2102219090,17210,17190,17210,17190,1666
20230628,140000,2073571520,17190,17180,17190,17180,220
20230628,135900,2069789920,17190,17190,17190,17180,183
20230628,135800,2066644180,17190,17190,17190,17190,277
20230628,135700,2061882550,17190,17190,17190,17180,363
20230628,135600,2055643080,17190,17190,17190,17190,253
20230628,135500,2051294010,17180,17180,17180,17180,509
20230628,135400,2042549390,17180,17180,17180,17180,554
20230628,135300,2033031670,17180,17170,17180,17160,272
20230628,135200,2028361010,17170,17170,17170,17160,180
20230628,135100,2025270910,17170,17150,17170,17150,421
20230628,135000,2018047100,17150,17160,17180,17150,355
20230628,134900,2011951330,17170,17180,17180,17170,360
20230628,134800,2005769740,17170,17170,17180,17170,404
20230628,134700,1998830720,17160,17170,17180,17160,226
20230628,134600,1994950200,17160,17150,17170,17140,226
20230628,134500,1991072740,17150,17170,17170,17150,362
20230628,134400,1984857600,17170,17150,17170,17150,929
20230628,134300,1968921560,17150,17130,17150,17130,219
20230628,134200,1965167560,17130,17140,17140,17130,246
20230628,134100,1960951520,17130,17120,17140,17120,179
20230628,134000,1957885920,17110,17140,17140,17110,292
20230628,133900,1952885910,17130,17120,17130,17120,847
20230628,133800,1938377180,17130,17120,17130,17120,307
20230628,133700,1933119310,17120,17070,17130,17070,209
20230628,133600,1929543170,17070,17060,17070,17060,534
20230628,133500,1920430780,17060,17060,17060,17060,65
20230628,133400,1919321880,17050,17060,17060,17050,69
20230628,133300,1918145250,17060,17060,17060,17050,105
20230628,133200,1916354170,17060,17060,17060,17060,17
20230628,133100,1916064150,17060,17060,17060,17060,25
20230628,133000,1915637650,17050,17040,17050,17040,35
20230628,132900,1915041120,17050,17050,17050,17050,21
20230628,132800,1914683070,17050,17050,17050,17050,110
20230628,132700,1912807570,17050,17060,17060,17030,118
20230628,132600,1910796010,17050,17050,17060,17050,25
20230628,132500,1910369670,17050,17030,17050,17020,182
20230628,132400,1907271750,17030,17020,17060,17020,72
20230628,132300,1906044570,17060,17050,17060,17020,91
20230628,132200,1904493070,17040,17020,17060,17020,31
20230628,132100,1903964680,17020,17070,17070,17020,105
20230628,132000,1902175260,17060,17060,17060,17060,0
20230628,131900,1902175260,17060,17020,17060,17010,298
20230628,131800,1897103740,17020,17070,17070,17020,2911
20230628,131700,1847489720,17080,17110,17110,17080,67
20230628,131600,1846345000,17070,17110,17110,17070,652
20230628,131500,1835210440,17110,17120,17120,17080,69
20230628,131400,1834031110,17120,17120,17120,17110,30
20230628,131300,1833517590,17130,17100,17130,17100,19
20230628,131200,1833192180,17130,17110,17130,17080,294
20230628,131100,1828164120,17130,17130,17130,17130,24
20230628,131000,1827753000,17130,17110,17130,17110,56
20230628,130900,1826794700,17130,17100,17130,17090,42
20230628,130800,1826076170,17140,17130,17140,17130,221
20230628,130700,1822290230,17130,17130,17130,17080,44
20230628,130600,1821537480,17080,17130,17130,17080,1086
20230628,130500,1802980450,17130,17110,17140,17110,67
20230628,130400,1801833270,17140,17140,17140,17140,18
20230628,130300,1801524750,17150,17090,17150,17090,47
20230628,130200,1800720140,17150,17150,17150,17080,1223
20230628,130100,1779811300,17160,17160,17160,17150,302
20230628,130000,1774629480,17160,17100,17160,17090,164
20230628,125900,1771826060,17100,17160,17160,17100,295
20230628,125800,1766777040,17160,17150,17160,17150,116
20230628,125700,1764787330,17160,17160,17160,17150,91
20230628,125600,1763226010,17160,17160,17160,17150,39
20230628,125500,1762556870,17160,17160,17160,17160,58
20230628,125400,1761561590,17160,17140,17160,17140,41
20230628,125300,1760858510,17140,17150,17160,17140,144
20230628,125200,1758387860,17150,17150,17150,17150,108
20230628,125100,1756535660,17160,17180,17180,17140,779
20230628,125000,1743172820,17160,17160,17160,17160,133
20230628,124900,1740890540,17160,17150,17160,17150,7
20230628,124800,1740770430,17160,17170,17170,17140,145
20230628,124700,1738283040,17180,17190,17190,17180,192
20230628,124600,1734982710,17190,17150,17190,17150,846
20230628,124500,1720446850,17190,17190,17190,17150,208
20230628,124400,1716876460,17200,17200,17200,17170,206
20230628,124300,1713335020,17200,17170,17200,17170,124
20230628,124200,1711203110,17170,17140,17170,17140,255
20230628,124100,1706827280,17140,17140,17140,17140,432
20230628,124000,1699422800,17140,17130,17140,17130,45
20230628,123900,1698651710,17130,17130,17130,17090,61
20230628,123800,1697607710,17130,17130,17130,17130,17
20230628,123700,1697316500,17140,17120,17140,17080,1072
20230628,123600,1678999820,17110,17130,17130,17100,177
20230628,123500,1675970630,17140,17110,17140,17110,126
20230628,123400,1673812920,17110,17090,17110,17090,74
20230628,123300,1672547070,17100,17080,17110,17080,247
20230628,123200,1668327710,17120,17140,17140,17080,123
20230628,123100,1666225240,17140,17070,17140,17070,78
20230628,123000,1664893710,17070,17060,17070,17050,71
20230628,122900,1663682520,17060,17040,17060,17040,43
20230628,122800,1662949780,17040,17040,17040,17040,78
20230628,122700,1661620660,17040,17060,17060,17030,256
20230628,122600,1657259790,17060,17060,17060,17060,26
20230628,122500,1656816230,17060,17060,17060,17060,31
20230628,122400,1656287370,17060,17060,17060,17010,41
20230628,122300,1655589240,17060,17100,17100,17000,1853
20230628,122200,1624062280,17100,17000,17280,17000,10361
20230628,122100,1446409510,17000,16990,17000,16990,12208
20230628,122000,1238873630,17000,16990,17000,16990,1121
20230628,121900,1219817730,16990,16990,16990,16960,315
20230628,121800,1214469030,16990,16990,16990,16990,0
20230628,121700,1214469030,16990,17020,17020,16990,1443
20230628,121600,1189926100,17010,17010,17010,17010,1
20230628,121500,1189909090,17010,17090,17090,17010,743
20230628,121400,1177254920,17050,17050,17050,17050,27
20230628,121300,1176794570,17040,17040,17040,17040,26
20230628,121200,1176351530,17040,17040,17090,17040,60
20230628,121100,1175328630,17100,17100,17100,17100,0
20230628,121000,1175328630,17100,17080,17100,17030,213
20230628,120900,1171697810,17070,17080,17090,17070,228
20230628,120800,1167803390,17110,17110,17110,17110,0
20230628,120700,1167803390,17110,17080,17110,17080,57
20230628,120600,1166829530,17080,17080,17080,17080,1
20230628,120500,1166812450,17080,17110,17110,17080,58
20230628,120400,1165821510,17110,17110,17110,17110,0
20230628,120300,1165821510,17110,17110,17110,17110,70
20230628,120200,1164623810,17110,17110,17110,17110,30
20230628,120100,1164110510,17080,17100,17100,17080,120
20230628,120000,1162058900,17100,17100,17100,17100,10
20230628,115900,1161887900,17100,17100,17100,17100,3
20230628,115800,1161836600,17100,17100,17100,17100,4
20230628,115700,1161768200,17100,17100,17100,17080,16
20230628,115600,1161494660,17080,17080,17100,17080,255
20230628,115500,1157139200,17100,17050,17100,17050,15
20230628,115400,1156882800,17080,17080,17080,17080,49
20230628,115300,1156045880,17050,17050,17050,17050,50
20230628,115200,1155193380,17050,17110,17110,17050,376
20230628,115100,1148781620,17110,17120,17120,17060,1476
20230628,115000,1123579330,17090,17130,17130,17090,82
20230628,114900,1122177430,17110,17110,17130,17110,54
20230628,114800,1121253430,17110,17100,17110,17080,76
20230628,114700,1119954180,17100,17080,17100,17080,40
20230628,114600,1119270780,17100,17080,17100,17080,101
20230628,114500,1117544720,17110,17110,17110,17110,31
20230628,114400,1117014310,17110,17090,17110,17070,151
20230628,114300,1114433890,17100,17110,17110,17100,10
20230628,114200,1114262830,17110,17110,17110,17110,136
20230628,114100,1111935870,17110,17110,17110,17100,33
20230628,114000,1111371260,17110,17140,17140,17110,115
20230628,113900,1109403220,17120,17130,17150,17120,670
20230628,113800,1097925270,17130,17210,17210,17130,532
20230628,113700,1088790410,17150,17160,17220,17150,4977
20230628,113600,1003282550,17150,17120,17150,17120,3076
20230628,113500,950545530,17120,17120,17120,17120,330
20230628,113400,944895930,17110,17110,17120,17110,1322
20230628,113300,922273880,17110,17090,17110,17080,1051
20230628,113200,904299350,17090,17070,17090,17070,485
20230628,113100,896017220,17060,17060,17060,17060,300
20230628,113000,890899220,17060,17050,17060,17050,224
20230628,112900,887079660,17040,17040,17040,17040,450
20230628,112800,879411660,17040,17040,17040,17040,42
20230628,112700,878695980,17040,17040,17040,17040,0
20230628,112600,878695980,17040,17040,17040,17040,49
20230628,112500,877861020,17040,17050,17050,17040,119
20230628,112400,875832100,17050,17040,17050,17040,27
20230628,112300,875371900,17040,17040,17040,17030,92
20230628,112200,873804530,17030,17030,17030,17030,0
20230628,112100,873804530,17030,17020,17030,17020,58
20230628,112000,872817290,17010,17000,17010,17000,798
20230628,111900,859249170,17000,17000,17000,17000,5
20230628,111800,859164170,17000,16970,17010,16970,352
20230628,111700,853188740,16950,17010,17010,16950,906
20230628,111600,837828490,17010,17010,17020,17010,55
20230628,111500,836892430,17020,17020,17020,17020,9
20230628,111400,836739250,16970,16970,16970,16970,11
20230628,111300,836552580,17000,17000,17000,17000,67
20230628,111200,835413580,17000,17000,17000,17000,16
20230628,111100,835141580,17000,17000,17000,17000,52
20230628,111000,834257580,16960,17000,17000,16960,317
20230628,110900,828879620,17000,17030,17030,17000,7
20230628,110800,828760530,17030,17000,17030,17000,79
20230628,110700,827416090,16970,16980,16980,16970,139
20230628,110600,825057200,17000,17000,17000,17000,60
20230628,110500,824037200,17000,16980,17000,16980,14
20230628,110400,823799280,16980,16990,16990,16980,206
20230628,110300,820301150,17000,16990,17000,16990,15
20230628,110200,820046290,16990,16990,16990,16990,14
20230628,110100,819808430,16990,16990,16990,16990,12
20230628,110000,819604550,16990,16990,16990,16990,25
20230628,105900,819179800,16990,17000,17000,16990,145
20230628,105800,816716020,17000,17030,17030,17000,519
20230628,105700,807892660,17030,17030,17030,17030,3
20230628,105600,807841570,17010,17010,17010,17010,1291
20230628,105500,785881660,17010,17000,17010,17000,107
20230628,105400,784061650,17010,17010,17010,17010,13
20230628,105300,783840520,17040,17030,17040,17030,30
20230628,105200,783329500,17030,17030,17030,17030,12
20230628,105100,783125140,17030,17030,17030,17030,212
20230628,105000,779514780,17030,17030,17030,17000,230
20230628,104900,775600450,17030,17030,17030,17030,11
20230628,104800,775413120,17030,17050,17050,17030,109
20230628,104700,773556610,17050,17050,17050,17050,39
20230628,104600,772891660,17060,17060,17060,17060,8
20230628,104500,772755180,17060,17060,17060,17060,19
20230628,104400,772431040,17060,17050,17060,17050,208
20230628,104300,768884610,17050,17060,17060,17040,2963
20230628,104200,718365880,17050,17050,17050,17050,400
20230628,104100,711545880,17060,17080,17080,17060,255
20230628,104000,707194480,17080,17080,17080,17080,86
20230628,103900,705725600,17080,17080,17080,17080,32
20230628,103800,705179040,17090,17090,17090,17090,10
20230628,103700,705008140,17050,17050,17050,17050,0
20230628,103600,705008140,17050,17050,17050,17050,57
20230628,103500,704036290,17090,17080,17090,17080,115
20230628,103400,702071570,17080,17080,17080,17080,150
20230628,103300,699509570,17080,17080,17080,17080,364
20230628,103200,693292450,17080,17080,17080,17080,570
20230628,103100,683556850,17080,17080,17080,17080,0
20230628,103000,683556850,17080,17040,17080,17040,234
20230628,102900,679569090,17040,17040,17040,17040,1
20230628,102800,679552050,17040,17040,17040,17040,10
20230628,102700,679381650,17040,17040,17040,17040,30
20230628,102600,678870450,17040,17040,17040,17040,10
20230628,102500,678700050,17000,17000,17000,17000,1
20230628,102400,678683050,16990,17020,17020,16990,62
20230628,102300,677629300,17020,17040,17040,17020,49
20230628,102200,676795140,17040,17040,17040,17040,0
20230628,102100,676795140,17040,17000,17040,17000,33
20230628,102000,676233940,17000,17000,17000,17000,2
20230628,101900,676199940,16990,17040,17040,16990,1411
20230628,101800,652190460,17030,17030,17030,17030,41
20230628,101700,651492230,17020,17020,17020,17020,0
20230628,101600,651492230,17020,17100,17100,17020,513
20230628,101500,642759930,17100,17050,17100,17050,393
20230628,101400,636049130,17020,17020,17020,17020,62
20230628,101300,634993890,17020,17020,17020,17010,231
20230628,101200,631062870,17050,17030,17050,17030,2350
20230628,101100,591042250,17030,17060,17060,17030,856
20230628,101000,576446550,17060,17090,17090,17060,257
20230628,100900,572057360,17090,17090,17100,17090,1307
20230628,100800,549718360,17100,17100,17100,17090,73
20230628,100700,548470190,17100,17100,17100,17100,60
20230628,100600,547444190,17100,17100,17110,17100,248
20230628,100500,543202700,17110,17110,17110,17100,158
20230628,100400,540500250,17110,17110,17110,17110,60
20230628,100300,539473650,17120,17070,17120,17070,3190
20230628,100200,484909340,17070,17090,17090,17070,55
20230628,100100,483970310,17090,17070,17090,17070,80
20230628,100000,482603130,17070,17070,17090,17070,21
20230628,095900,482244560,17070,17100,17100,17070,219
20230628,095800,478502190,17080,17050,17090,17050,1713
20230628,095700,449258610,17040,17020,17040,17020,121
20230628,095600,447197190,17020,17000,17020,17000,295
20230628,095500,442180160,17010,16970,17010,16970,15
20230628,095400,441925510,16970,17000,17000,16970,121
20230628,095300,439870010,17000,17020,17020,17000,349
20230628,095200,433935010,17020,17020,17020,17020,180
20230628,095100,430871410,17050,17100,17100,17050,52
20230628,095000,429984760,17110,17120,17130,17090,1048
20230628,094900,412049830,17120,17120,17130,17120,310
20230628,094800,406740130,17130,17080,17130,17050,942
20230628,094700,390624190,17070,16980,17070,16980,2965
20230628,094600,340069480,16970,16970,17000,16970,719
20230628,094500,327852870,16970,16930,16970,16930,257
20230628,094400,323499830,16910,16920,16920,16910,430
20230628,094300,316228480,16910,16910,16910,16910,0
20230628,094200,316228480,16910,16910,16910,16910,43
20230628,094100,315501350,16900,16900,16900,16900,555
20230628,094000,306121850,16910,16900,16920,16900,303
20230628,093900,301000770,16900,16920,16920,16900,261
20230628,093800,296588030,16930,16930,16930,16930,0
20230628,093700,296588030,16930,16930,16930,16930,1
20230628,093600,296571100,16930,16930,16930,16930,0
20230628,093500,296571100,16930,16920,16930,16920,33
20230628,093400,296012530,16930,16930,16930,16920,13
20230628,093300,295792530,16930,16900,16930,16890,207
20230628,093200,292294760,16900,16930,16940,16900,109
20230628,093100,290448870,16940,16900,16940,16880,110
20230628,093000,288591130,16900,16890,16900,16890,135
20230628,092900,286310090,16870,16860,16870,16860,192
20230628,092800,283071450,16860,16870,16870,16860,110
20230628,092700,281215770,16870,16870,16870,16860,178
20230628,092600,278214540,16870,16880,16890,16870,680
20230628,092500,266736890,16890,16900,16940,16890,609
20230628,092400,256426680,16890,16910,16910,16890,686
20230628,092300,244834220,16900,16900,16900,16900,0
20230628,092200,244834220,16900,16900,16900,16900,0
20230628,092100,244834220,16900,16900,16900,16900,65
20230628,092000,243735720,16900,16920,16920,16900,295
20230628,091900,238747320,16920,16950,16950,16920,1974
20230628,091800,205310600,16950,16970,16970,16950,784
20230628,091700,192016760,16970,16980,16980,16970,332
20230628,091600,186382700,16960,17000,17000,16960,2289
20230628,091500,147521970,17010,17020,17020,17010,29
20230628,091400,147028400,17040,16990,17040,16990,1077
20230628,091300,128716840,16990,16990,16990,16990,55
20230628,091200,127782390,16990,17000,17000,16990,200
20230628,091100,124383990,17020,17010,17020,17010,335
20230628,091000,118682440,17010,17010,17010,17010,25
20230628,090900,118257190,17020,17020,17020,17020,2
20230628,090800,118223150,16990,16990,16990,16990,4
20230628,090700,118155190,16980,17020,17020,16980,1769
20230628,090600,88078120,17030,17040,17040,17030,99
20230628,090500,86391990,17040,17000,17040,16990,52
20230628,090400,85507750,17000,16990,17040,16990,97
20230628,090300,83857970,17030,16970,17050,16970,106
20230628,090200,82053070,16970,16970,16970,16960,2256
20230628,090100,43770190,16960,17080,17080,16950,1503
20230628,090000,18278640,16950,17080,17080,16950,996