KissMeData/041920/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191400,2619384720,5730,5730,5730,5730,13711
20230627,191300,2619384720,5730,5730,5730,5730,0
20230627,191200,2619384720,5730,5730,5730,5730,0
20230627,191100,2619384720,5730,5730,5730,5730,0
20230627,191000,2619384720,5730,5730,5730,5730,0
20230627,190900,2619384720,5730,5730,5730,5730,0
20230627,190800,2619384720,5730,5730,5730,5730,0
20230627,190700,2619384720,5730,5730,5730,5730,0
20230627,190600,2619384720,5730,5730,5730,5730,0
20230627,190500,2619384720,5730,5730,5730,5730,0
20230627,190400,2619384720,5730,5730,5730,5730,0
20230627,190300,2619384720,5730,5730,5730,5730,0
20230627,190200,2619384720,5730,5730,5730,5730,0
20230627,190100,2619384720,5730,5730,5730,5730,0
20230627,190000,2619384720,5730,5730,5730,5730,0
20230627,185900,2619384720,5730,5730,5730,5730,0
20230627,185800,2619384720,5730,5730,5730,5730,0
20230627,185700,2619384720,5730,5730,5730,5730,0
20230627,185600,2619384720,5730,5730,5730,5730,0
20230627,185500,2619384720,5730,5730,5730,5730,0
20230627,185400,2619384720,5730,5730,5730,5730,0
20230627,185300,2619384720,5730,5730,5730,5730,0
20230627,185200,2619384720,5730,5730,5730,5730,0
20230627,185100,2619384720,5730,5730,5730,5730,0
20230627,185000,2619384720,5730,5730,5730,5730,0
20230627,184900,2619384720,5730,5730,5730,5730,0
20230627,184800,2619384720,5730,5730,5730,5730,0
20230627,184700,2619384720,5730,5730,5730,5730,0
20230627,184600,2619384720,5730,5730,5730,5730,0
20230627,184500,2619384720,5730,5730,5730,5730,0
20230627,184400,2619384720,5730,5730,5730,5730,13711
20230627,184300,2619384720,5730,5730,5730,5730,0
20230627,184200,2619384720,5730,5730,5730,5730,0
20230627,184100,2619384720,5730,5730,5730,5730,0
20230627,184000,2619384720,5730,5730,5730,5730,0
20230627,183900,2619384720,5730,5730,5730,5730,0
20230627,183800,2619384720,5730,5730,5730,5730,0
20230627,183700,2619384720,5730,5730,5730,5730,0
20230627,183600,2619384720,5730,5730,5730,5730,0
20230627,183500,2619384720,5730,5730,5730,5730,0
20230627,183400,2619384720,5730,5730,5730,5730,0
20230627,183300,2619384720,5730,5730,5730,5730,0
20230627,183200,2619384720,5730,5730,5730,5730,0
20230627,183100,2619384720,5730,5730,5730,5730,0
20230627,183000,2619384720,5730,5730,5730,5730,0
20230627,182900,2619384720,5730,5730,5730,5730,0
20230627,182800,2619384720,5730,5730,5730,5730,0
20230627,182700,2619384720,5730,5730,5730,5730,0
20230627,182600,2619384720,5730,5730,5730,5730,0
20230627,182500,2619384720,5730,5730,5730,5730,0
20230627,182400,2619384720,5730,5730,5730,5730,0
20230627,182300,2619384720,5730,5730,5730,5730,0
20230627,182200,2619384720,5730,5730,5730,5730,0
20230627,182100,2619384720,5730,5730,5730,5730,0
20230627,182000,2619384720,5730,5730,5730,5730,0
20230627,181900,2619384720,5730,5730,5730,5730,0
20230627,181800,2619384720,5730,5730,5730,5730,0
20230627,181700,2619384720,5730,5730,5730,5730,0
20230627,181600,2619384720,5730,5730,5730,5730,0
20230627,181500,2619384720,5730,5730,5730,5730,0
20230627,181400,2619384720,5730,5730,5730,5730,13711
20230627,181300,2619384720,5730,5730,5730,5730,0
20230627,181200,2619384720,5730,5730,5730,5730,0
20230627,181100,2619384720,5730,5730,5730,5730,0
20230627,181000,2619384720,5730,5730,5730,5730,0
20230627,180900,2619384720,5730,5730,5730,5730,0
20230627,180800,2619384720,5730,5730,5730,5730,0
20230627,180700,2619384720,5730,5730,5730,5730,0
20230627,180600,2619384720,5730,5730,5730,5730,0
20230627,180500,2619384720,5730,5730,5730,5730,0
20230627,180400,2619384720,5730,5730,5730,5730,0
20230627,180300,2619384720,5730,5730,5730,5730,0
20230627,180200,2619384720,5730,5730,5730,5730,0
20230627,180100,2619384720,5730,5730,5730,5730,0
20230627,180000,2619384720,5730,5730,5730,5730,0
20230627,175900,2619384720,5730,5730,5730,5730,0
20230627,175800,2619384720,5730,5730,5730,5730,0
20230627,175700,2619384720,5730,5730,5730,5730,0
20230627,175600,2619384720,5730,5730,5730,5730,0
20230627,175500,2619384720,5730,5730,5730,5730,0
20230627,175400,2619384720,5730,5730,5730,5730,0
20230627,175300,2619384720,5730,5730,5730,5730,0
20230627,175200,2619384720,5730,5730,5730,5730,0
20230627,175100,2619384720,5730,5730,5730,5730,0
20230627,175000,2619384720,5730,5730,5730,5730,0
20230627,174900,2619384720,5730,5730,5730,5730,0
20230627,174800,2619384720,5730,5730,5730,5730,0
20230627,174700,2619384720,5730,5730,5730,5730,0
20230627,174600,2619384720,5730,5730,5730,5730,0
20230627,174500,2619384720,5730,5730,5730,5730,0
20230627,174400,2619384720,5730,5730,5730,5730,13711
20230627,174300,2619384720,5730,5730,5730,5730,0
20230627,174200,2619384720,5730,5730,5730,5730,0
20230627,174100,2619384720,5730,5730,5730,5730,0
20230627,174000,2619384720,5730,5730,5730,5730,0
20230627,173900,2619384720,5730,5730,5730,5730,0
20230627,173800,2619384720,5730,5730,5730,5730,0
20230627,173700,2619384720,5730,5730,5730,5730,0
20230627,173600,2619384720,5730,5730,5730,5730,0
20230627,173500,2619384720,5730,5730,5730,5730,0
20230627,173400,2619384720,5730,5730,5730,5730,0
20230627,173300,2619384720,5730,5730,5730,5730,0
20230627,173200,2619384720,5730,5730,5730,5730,0
20230627,173100,2619384720,5730,5730,5730,5730,0
20230627,173000,2619384720,5730,5730,5730,5730,0
20230627,172900,2619384720,5730,5730,5730,5730,0
20230627,172800,2619384720,5730,5730,5730,5730,0
20230627,172700,2619384720,5730,5730,5730,5730,0
20230627,172600,2619384720,5730,5730,5730,5730,0
20230627,172500,2619384720,5730,5730,5730,5730,0
20230627,172400,2619384720,5730,5730,5730,5730,0
20230627,172300,2619384720,5730,5730,5730,5730,0
20230627,172200,2619384720,5730,5730,5730,5730,0
20230627,172100,2619384720,5730,5730,5730,5730,0
20230627,172000,2619384720,5730,5730,5730,5730,0
20230627,171900,2619384720,5730,5730,5730,5730,0
20230627,171800,2619384720,5730,5730,5730,5730,0
20230627,171700,2619384720,5730,5730,5730,5730,0
20230627,171600,2619384720,5730,5730,5730,5730,0
20230627,171500,2619384720,5730,5730,5730,5730,0
20230627,171400,2619384720,5730,5730,5730,5730,13711
20230627,171300,2619384720,5730,5730,5730,5730,0
20230627,171200,2619384720,5730,5730,5730,5730,0
20230627,171100,2619384720,5730,5730,5730,5730,0
20230627,171000,2619384720,5730,5730,5730,5730,0
20230627,170900,2619384720,5730,5730,5730,5730,0
20230627,170800,2619384720,5730,5730,5730,5730,0
20230627,170700,2619384720,5730,5730,5730,5730,0
20230627,170600,2619384720,5730,5730,5730,5730,0
20230627,170500,2619384720,5730,5730,5730,5730,0
20230627,170400,2619384720,5730,5730,5730,5730,0
20230627,170300,2619384720,5730,5730,5730,5730,0
20230627,170200,2619384720,5730,5730,5730,5730,0
20230627,170100,2619384720,5730,5730,5730,5730,0
20230627,170000,2619384720,5730,5730,5730,5730,0
20230627,165900,2619384720,5730,5730,5730,5730,0
20230627,165800,2619384720,5730,5730,5730,5730,0
20230627,165700,2619384720,5730,5730,5730,5730,0
20230627,165600,2619384720,5730,5730,5730,5730,0
20230627,165500,2619384720,5730,5730,5730,5730,0
20230627,165400,2619384720,5730,5730,5730,5730,0
20230627,165300,2619384720,5730,5730,5730,5730,0
20230627,165200,2619384720,5730,5730,5730,5730,0
20230627,165100,2619384720,5730,5730,5730,5730,0
20230627,165000,2619384720,5730,5730,5730,5730,0
20230627,164900,2619384720,5730,5730,5730,5730,0
20230627,164800,2619384720,5730,5730,5730,5730,0
20230627,164700,2619384720,5730,5730,5730,5730,0
20230627,164600,2619384720,5730,5730,5730,5730,0
20230627,164500,2619384720,5730,5730,5730,5730,0
20230627,164400,2619384720,5730,5730,5730,5730,13711
20230627,164300,2619384720,5730,5730,5730,5730,0
20230627,164200,2619384720,5730,5730,5730,5730,0
20230627,164100,2619384720,5730,5730,5730,5730,0
20230627,164000,2619384720,5730,5730,5730,5730,0
20230627,163900,2619384720,5730,5730,5730,5730,0
20230627,163800,2619384720,5730,5730,5730,5730,0
20230627,163700,2619384720,5730,5730,5730,5730,0
20230627,163600,2619384720,5730,5730,5730,5730,0
20230627,163500,2619384720,5730,5730,5730,5730,0
20230627,163400,2619384720,5730,5730,5730,5730,0
20230627,163300,2619384720,5730,5730,5730,5730,0
20230627,163200,2619384720,5730,5730,5730,5730,0
20230627,163100,2619384720,5730,5730,5730,5730,0
20230627,163000,2619384720,5730,5730,5730,5730,0
20230627,162900,2619384720,5730,5730,5730,5730,0
20230627,162800,2619384720,5730,5730,5730,5730,0
20230627,162700,2619384720,5730,5730,5730,5730,0
20230627,162600,2619384720,5730,5730,5730,5730,0
20230627,162500,2619384720,5730,5730,5730,5730,0
20230627,162400,2619384720,5730,5730,5730,5730,0
20230627,162300,2619384720,5730,5730,5730,5730,0
20230627,162200,2619384720,5730,5730,5730,5730,0
20230627,162100,2619384720,5730,5730,5730,5730,0
20230627,162000,2619384720,5730,5730,5730,5730,0
20230627,161900,2619384720,5730,5730,5730,5730,0
20230627,161800,2619384720,5730,5730,5730,5730,0
20230627,161700,2619384720,5730,5730,5730,5730,0
20230627,161600,2619384720,5730,5730,5730,5730,0
20230627,161500,2619384720,5730,5730,5730,5730,0
20230627,161400,2619384720,5730,5730,5730,5730,13711
20230627,161300,2619384720,5730,5730,5730,5730,0
20230627,161200,2619384720,5730,5730,5730,5730,0
20230627,161100,2619384720,5730,5730,5730,5730,0
20230627,161000,2619384720,5730,5730,5730,5730,0
20230627,160900,2619384720,5730,5730,5730,5730,0
20230627,160800,2619384720,5730,5730,5730,5730,0
20230627,160700,2619384720,5730,5730,5730,5730,0
20230627,160600,2619384720,5730,5730,5730,5730,0
20230627,160500,2619384720,5730,5730,5730,5730,0
20230627,160400,2619384720,5730,5730,5730,5730,0
20230627,160300,2619384720,5730,5730,5730,5730,0
20230627,160200,2619384720,5730,5730,5730,5730,0
20230627,160100,2619384720,5730,5730,5730,5730,0
20230627,160000,2619384720,5730,5730,5730,5730,0
20230627,155900,2619384720,5730,5730,5730,5730,0
20230627,155800,2619384720,5730,5730,5730,5730,0
20230627,155700,2619384720,5730,5730,5730,5730,0
20230627,155600,2619384720,5730,5730,5730,5730,0
20230627,155500,2619384720,5730,5730,5730,5730,0
20230627,155400,2619384720,5730,5730,5730,5730,0
20230627,155300,2619384720,5730,5730,5730,5730,0
20230627,155200,2619384720,5730,5730,5730,5730,0
20230627,155100,2619384720,5730,5730,5730,5730,0
20230627,155000,2619384720,5730,5730,5730,5730,0
20230627,154900,2619384720,5730,5730,5730,5730,0
20230627,154800,2619384720,5730,5730,5730,5730,0
20230627,154700,2619384720,5730,5730,5730,5730,0
20230627,154600,2619384720,5730,5730,5730,5730,0
20230627,154500,2619384720,5730,5730,5730,5730,0
20230627,154400,2619384720,5730,5730,5730,5730,13711
20230627,154300,2619384720,5730,5730,5730,5730,0
20230627,154200,2619384720,5730,5730,5730,5730,0
20230627,154100,2619384720,5730,5730,5730,5730,0
20230627,154000,2619384720,5730,5730,5730,5730,0
20230627,153900,2619384720,5730,5730,5730,5730,0
20230627,153800,2619384720,5730,5730,5730,5730,0
20230627,153700,2619384720,5730,5730,5730,5730,0
20230627,153600,2619384720,5730,5730,5730,5730,0
20230627,153500,2619384720,5730,5730,5730,5730,0
20230627,153400,2619384720,5730,5730,5730,5730,0
20230627,153300,2619384720,5730,5730,5730,5730,0
20230627,153200,2619384720,5730,5730,5730,5730,0
20230627,153100,2619384720,5730,5730,5730,5730,0
20230627,153000,2619384720,5730,5730,5730,5730,13711
20230627,152900,2540820690,5760,5760,5760,5760,0
20230627,152800,2540820690,5760,5760,5760,5760,0
20230627,152700,2540820690,5760,5760,5760,5760,0
20230627,152600,2540820690,5760,5760,5760,5760,0
20230627,152500,2540820690,5760,5760,5760,5760,0
20230627,152400,2540820690,5760,5760,5760,5760,0
20230627,152300,2540820690,5760,5760,5760,5760,0
20230627,152200,2540820690,5760,5760,5760,5760,0
20230627,152100,2540820690,5760,5760,5760,5760,0
20230627,152000,2540820690,5760,5760,5760,5760,0
20230627,151900,2540820690,5760,5780,5780,5760,686
20230627,151800,2536868760,5770,5760,5780,5760,1394
20230627,151700,2528838270,5760,5770,5770,5760,1216
20230627,151600,2521831280,5770,5770,5770,5770,581
20230627,151500,2518478910,5770,5780,5780,5770,1211
20230627,151400,2511483520,5780,5780,5780,5780,107
20230627,151300,2510865060,5780,5780,5780,5780,200
20230627,151200,2509709060,5780,5800,5800,5780,84
20230627,151100,2509223410,5800,5780,5800,5780,101
20230627,151000,2508639610,5780,5780,5780,5780,86
20230627,150900,2508142530,5780,5790,5790,5780,1110
20230627,150800,2501724670,5800,5790,5800,5790,320
20230627,150700,2499871670,5780,5790,5790,5770,2426
20230627,150600,2485849980,5790,5790,5790,5790,339
20230627,150500,2483887170,5790,5780,5790,5780,22
20230627,150400,2483759990,5800,5800,5800,5800,2
20230627,150300,2483748390,5800,5800,5800,5800,4
20230627,150200,2483725190,5800,5800,5800,5800,0
20230627,150100,2483725190,5800,5800,5800,5780,2010
20230627,150000,2472104380,5800,5790,5800,5790,547
20230627,145900,2468935640,5800,5800,5800,5800,0
20230627,145800,2468935640,5800,5790,5800,5790,33
20230627,145700,2468744350,5800,5800,5800,5800,100
20230627,145600,2468164350,5800,5790,5800,5790,112
20230627,145500,2467515750,5800,5790,5800,5790,119
20230627,145400,2466826560,5800,5800,5800,5790,353
20230627,145300,2464782160,5800,5790,5800,5790,64
20230627,145200,2464411580,5800,5800,5800,5800,1
20230627,145100,2464405780,5790,5790,5790,5790,0
20230627,145000,2464405780,5790,5800,5800,5790,390
20230627,144900,2462147380,5800,5810,5810,5800,220
20230627,144800,2460871030,5800,5800,5800,5800,100
20230627,144700,2460291030,5800,5800,5800,5800,1
20230627,144600,2460285230,5800,5800,5800,5790,1016
20230627,144500,2454392540,5780,5800,5800,5780,1650
20230627,144400,2444851670,5800,5780,5800,5780,40
20230627,144300,2444620380,5800,5800,5800,5800,1
20230627,144200,2444614580,5780,5800,5800,5780,348
20230627,144100,2442603080,5780,5780,5780,5780,32
20230627,144000,2442418120,5780,5800,5800,5780,609
20230627,143900,2438898080,5780,5780,5780,5780,0
20230627,143800,2438898080,5780,5810,5810,5780,306
20230627,143700,2437127780,5770,5780,5810,5770,169
20230627,143600,2436151400,5780,5780,5780,5780,1
20230627,143500,2436145620,5810,5780,5810,5760,182
20230627,143400,2435094850,5810,5810,5810,5810,22
20230627,143300,2434967030,5760,5820,5820,5760,3159
20230627,143200,2416744960,5800,5810,5810,5800,566
20230627,143100,2413462140,5810,5810,5810,5810,5
20230627,143000,2413433090,5800,5800,5800,5800,3
20230627,142900,2413415690,5820,5820,5820,5820,24
20230627,142800,2413276010,5820,5820,5820,5820,1
20230627,142700,2413270190,5820,5800,5820,5790,410
20230627,142600,2410892150,5800,5800,5800,5800,28
20230627,142500,2410729750,5800,5800,5800,5790,1353
20230627,142400,2402882520,5780,5780,5780,5780,500
20230627,142300,2399992520,5790,5800,5800,5790,52
20230627,142200,2399690940,5800,5780,5800,5770,2654
20230627,142100,2384358860,5780,5780,5780,5780,80
20230627,142000,2383896460,5780,5800,5800,5780,753
20230627,141900,2379535660,5790,5840,5840,5790,2302
20230627,141800,2366194180,5840,5840,5840,5840,18
20230627,141700,2366089060,5800,5800,5800,5800,0
20230627,141600,2366089060,5800,5870,5870,5800,3052
20230627,141500,2348282130,5880,5890,5890,5870,1279
20230627,141400,2340762700,5880,5850,5880,5850,958
20230627,141300,2335136710,5850,5850,5850,5850,35
20230627,141200,2334931960,5860,5890,5890,5860,471
20230627,141100,2332166950,5880,5870,5880,5870,535
20230627,141000,2329023180,5870,5830,5870,5830,2792
20230627,140900,2312705560,5830,5790,5830,5790,4454
20230627,140800,2286793410,5790,5770,5790,5770,974
20230627,140700,2281153970,5760,5750,5760,5750,793
20230627,140600,2276591480,5760,5760,5780,5750,1069
20230627,140500,2270432120,5770,5770,5770,5770,503
20230627,140400,2267529810,5760,5760,5760,5760,30
20230627,140300,2267357010,5770,5770,5780,5770,570
20230627,140200,2264068070,5770,5770,5780,5770,1355
20230627,140100,2256249710,5760,5770,5770,5760,498
20230627,140000,2253378690,5760,5770,5770,5760,561
20230627,135900,2250145840,5780,5770,5780,5770,497
20230627,135800,2247275630,5780,5770,5780,5770,1003
20230627,135700,2241488060,5780,5770,5780,5770,240
20230627,135600,2240101160,5770,5770,5770,5770,50
20230627,135500,2239812660,5780,5780,5780,5780,103
20230627,135400,2239217320,5780,5780,5780,5780,5
20230627,135300,2239188420,5780,5780,5780,5780,87
20230627,135200,2238685560,5780,5780,5780,5780,13
20230627,135100,2238610420,5780,5770,5780,5770,2041
20230627,135000,2226833830,5780,5780,5780,5770,2040
20230627,134900,2215062990,5770,5770,5770,5770,10
20230627,134800,2215005290,5770,5770,5770,5770,1
20230627,134700,2214999520,5780,5780,5780,5780,5
20230627,134600,2214970620,5780,5780,5780,5780,173
20230627,134500,2213970680,5780,5800,5800,5780,92
20230627,134400,2213438900,5780,5790,5790,5780,4547
20230627,134300,2187113970,5800,5800,5810,5800,3182
20230627,134200,2168658340,5810,5810,5810,5810,517
20230627,134100,2165654570,5810,5810,5810,5800,897
20230627,134000,2160450040,5800,5800,5810,5800,1456
20230627,133900,2152005040,5800,5790,5800,5790,972
20230627,133800,2146377020,5790,5790,5790,5790,1
20230627,133700,2146371230,5800,5800,5800,5800,0
20230627,133600,2146371230,5800,5800,5800,5800,181
20230627,133500,2145321430,5790,5810,5810,5790,1484
20230627,133400,2136701300,5820,5820,5820,5820,2
20230627,133300,2136689660,5820,5800,5820,5800,235
20230627,133200,2135324230,5810,5820,5820,5810,757
20230627,133100,2130925970,5820,5810,5820,5810,471
20230627,133000,2128187410,5810,5810,5810,5800,189
20230627,132900,2127090300,5800,5800,5800,5800,255
20230627,132800,2125611300,5810,5810,5810,5810,106
20230627,132700,2124995440,5800,5800,5800,5800,171
20230627,132600,2124003640,5800,5800,5800,5800,186
20230627,132500,2122924840,5790,5790,5790,5790,238
20230627,132400,2121546820,5790,5790,5790,5790,0
20230627,132300,2121546820,5790,5790,5790,5790,196
20230627,132200,2120411980,5800,5810,5810,5800,232
20230627,132100,2119064640,5810,5810,5810,5810,2
20230627,132000,2119053020,5810,5800,5810,5800,6
20230627,131900,2119018170,5780,5800,5800,5780,13
20230627,131800,2118942920,5800,5800,5800,5800,1
20230627,131700,2118937120,5800,5800,5800,5800,3000
20230627,131600,2101537120,5790,5790,5790,5790,1123
20230627,131500,2095034950,5790,5780,5800,5780,1134
20230627,131400,2088471610,5790,5780,5790,5780,23
20230627,131300,2088338640,5780,5790,5790,5780,321
20230627,131200,2086480850,5790,5800,5800,5780,150
20230627,131100,2085613350,5800,5770,5800,5760,429
20230627,131000,2083138790,5760,5770,5770,5760,341
20230627,130900,2081171600,5770,5770,5770,5770,508
20230627,130800,2078240440,5770,5770,5770,5770,158
20230627,130700,2077328780,5770,5780,5780,5770,618
20230627,130600,2073756790,5770,5770,5770,5770,235
20230627,130500,2072400840,5780,5770,5800,5770,1131
20230627,130400,2065873330,5770,5760,5770,5760,122
20230627,130300,2065169570,5760,5770,5770,5760,22
20230627,130200,2065042650,5770,5770,5770,5770,65
20230627,130100,2064667600,5760,5760,5760,5750,296
20230627,130000,2062962860,5760,5760,5760,5760,1087
20230627,125900,2056701740,5770,5770,5770,5760,233
20230627,125800,2055357580,5770,5760,5770,5760,33
20230627,125700,2055167450,5760,5760,5770,5760,540
20230627,125600,2052056950,5770,5780,5780,5770,1566
20230627,125500,2043017230,5780,5790,5790,5780,643
20230627,125400,2039300680,5800,5780,5800,5780,208
20230627,125300,2038096360,5780,5790,5800,5780,2294
20230627,125200,2024833850,5790,5790,5800,5790,224
20230627,125100,2023536880,5790,5790,5790,5790,2
20230627,125000,2023525300,5790,5790,5790,5790,386
20230627,124900,2021290360,5790,5790,5790,5790,937
20230627,124800,2015865130,5790,5780,5790,5780,568
20230627,124700,2012579260,5780,5780,5780,5780,0
20230627,124600,2012579260,5780,5790,5790,5780,1000
20230627,124500,2006797300,5790,5790,5790,5790,226
20230627,124400,2005488760,5790,5800,5800,5790,1082
20230627,124300,1999223170,5790,5790,5790,5780,1091
20230627,124200,1992906680,5790,5780,5790,5780,2263
20230627,124100,1979806370,5790,5790,5790,5790,2010
20230627,124000,1968168470,5790,5790,5790,5790,59
20230627,123900,1967826860,5790,5790,5790,5790,1173
20230627,123800,1961035190,5800,5800,5800,5800,210
20230627,123700,1959817190,5800,5790,5800,5790,100
20230627,123600,1959238010,5790,5790,5790,5790,86
20230627,123500,1958740070,5790,5800,5800,5790,1167
20230627,123400,1951982730,5800,5790,5810,5790,107
20230627,123300,1951363120,5820,5800,5820,5800,1001
20230627,123200,1945537320,5810,5820,5820,5810,2
20230627,123100,1945525690,5790,5790,5790,5790,0
20230627,123000,1945525690,5790,5820,5820,5790,31
20230627,122900,1945345300,5810,5780,5810,5780,189
20230627,122800,1944249600,5780,5780,5780,5770,1591
20230627,122700,1935059660,5780,5790,5790,5780,185
20230627,122600,1933990260,5790,5790,5790,5790,12
20230627,122500,1933920780,5790,5800,5800,5790,2433
20230627,122400,1919823380,5810,5810,5810,5810,190
20230627,122300,1918719480,5810,5810,5810,5810,22
20230627,122200,1918591660,5800,5800,5800,5800,416
20230627,122100,1916178860,5810,5830,5830,5810,31
20230627,122000,1915998380,5840,5840,5840,5840,0
20230627,121900,1915998380,5840,5800,5840,5800,4382
20230627,121800,1890411790,5800,5800,5800,5800,6
20230627,121700,1890376990,5800,5770,5800,5770,2522
20230627,121600,1875807680,5770,5780,5790,5770,1706
20230627,121500,1865957160,5800,5800,5800,5780,206
20230627,121400,1864766350,5800,5780,5800,5780,103
20230627,121300,1864170950,5780,5800,5800,5780,106
20230627,121200,1863558170,5810,5810,5810,5810,5
20230627,121100,1863529120,5810,5810,5820,5780,253
20230627,121000,1862065090,5820,5800,5820,5770,5626
20230627,120900,1829505410,5820,5800,5820,5800,216
20230627,120800,1828248590,5800,5810,5810,5800,239
20230627,120700,1826861950,5800,5800,5800,5800,63
20230627,120600,1826496550,5790,5800,5800,5780,1301
20230627,120500,1818965980,5800,5820,5820,5790,12155
20230627,120400,1748410200,5820,5820,5820,5810,240
20230627,120300,1747013570,5810,5810,5810,5810,60
20230627,120200,1746664970,5810,5810,5810,5810,2250
20230627,120100,1733592470,5820,5830,5830,5820,2833
20230627,120000,1717104400,5840,5830,5840,5830,678
20230627,115900,1713151650,5830,5830,5830,5820,1689
20230627,115800,1703304790,5830,5830,5840,5820,1322
20230627,115700,1695607350,5820,5830,5830,5820,1875
20230627,115600,1684685510,5840,5840,5840,5840,128
20230627,115500,1683937990,5840,5830,5840,5820,3595
20230627,115400,1662979110,5830,5840,5850,5830,1343
20230627,115300,1655140340,5850,5850,5850,5840,2179
20230627,115200,1642413580,5840,5840,5850,5840,1196
20230627,115100,1635428790,5850,5870,5870,5850,3815
20230627,115000,1613111020,5860,5870,5870,5860,1000
20230627,114900,1607246020,5870,5870,5870,5870,188
20230627,114800,1606142460,5860,5850,5860,5850,419
20230627,114700,1603690310,5860,5850,5860,5850,126
20230627,114600,1602953000,5860,5860,5860,5850,651
20230627,114500,1599143140,5860,5860,5860,5860,1
20230627,114400,1599137280,5880,5880,5880,5880,250
20230627,114300,1597667280,5880,5880,5880,5880,0
20230627,114200,1597667280,5880,5880,5880,5880,17
20230627,114100,1597567320,5870,5860,5870,5850,3290
20230627,114000,1578313000,5860,5860,5860,5860,300
20230627,113900,1576555000,5880,5880,5880,5880,1
20230627,113800,1576549120,5880,5870,5880,5860,1302
20230627,113700,1568918540,5870,5870,5870,5870,23
20230627,113600,1568783530,5860,5860,5860,5860,0
20230627,113500,1568783530,5860,5860,5860,5860,1
20230627,113400,1568777670,5870,5870,5870,5860,568
20230627,113300,1565443620,5870,5880,5880,5870,411
20230627,113200,1563027550,5870,5870,5870,5870,0
20230627,113100,1563027550,5870,5860,5870,5860,2
20230627,113000,1563015820,5860,5880,5880,5860,26
20230627,112900,1562863060,5860,5870,5870,5860,554
20230627,112800,1559611980,5870,5870,5870,5870,2
20230627,112700,1559600240,5870,5870,5870,5870,1
20230627,112600,1559594370,5870,5870,5870,5870,133
20230627,112500,1558813660,5890,5880,5890,5870,415
20230627,112400,1556373520,5890,5890,5890,5890,500
20230627,112300,1553428520,5900,5900,5900,5900,201
20230627,112200,1552242620,5920,5920,5920,5920,2
20230627,112100,1552230780,5920,5900,5930,5900,501
20230627,112000,1549266580,5870,5870,5870,5870,0
20230627,111900,1549266580,5870,5890,5890,5870,50
20230627,111800,1548972820,5920,5900,5920,5900,284
20230627,111700,1547293500,5900,5900,5900,5900,54
20230627,111600,1546974900,5900,5900,5900,5900,20
20230627,111500,1546856900,5900,5890,5940,5890,3323
20230627,111400,1527203430,5880,5880,5880,5880,2
20230627,111300,1527191670,5880,5890,5890,5880,355
20230627,111200,1525103670,5890,5870,5890,5870,23
20230627,111100,1524968450,5910,5840,5910,5840,1503
20230627,111000,1516118880,5830,5870,5870,5830,8099
20230627,110900,1468751650,5870,5890,5890,5870,88
20230627,110800,1468233370,5870,5890,5890,5870,244
20230627,110700,1466797750,5870,5870,5870,5870,0
20230627,110600,1466797750,5870,5890,5890,5870,182
20230627,110500,1465727210,5890,5890,5890,5890,61
20230627,110400,1465367920,5890,5890,5890,5890,10
20230627,110300,1465309020,5870,5870,5870,5870,127
20230627,110200,1464563530,5890,5890,5890,5890,3
20230627,110100,1464545860,5870,5870,5870,5870,202
20230627,110000,1463360120,5870,5880,5880,5870,22
20230627,105900,1463230930,5890,5890,5890,5890,186
20230627,105800,1462135390,5880,5850,5880,5850,310
20230627,105700,1460318250,5850,5880,5880,5840,11138
20230627,105600,1395146290,5870,5870,5870,5870,47
20230627,105500,1394870400,5870,5880,5880,5870,105
20230627,105400,1394253170,5890,5890,5890,5890,0
20230627,105300,1394253170,5890,5890,5890,5890,0
20230627,105200,1394253170,5890,5890,5890,5890,200
20230627,105100,1393075170,5850,5880,5880,5850,2834
20230627,105000,1376487770,5870,5870,5870,5870,75
20230627,104900,1376047520,5870,5870,5870,5870,1
20230627,104800,1376041650,5860,5890,5890,5860,282
20230627,104700,1374386670,5890,5870,5890,5870,271
20230627,104600,1372793580,5870,5870,5870,5870,71
20230627,104500,1372376810,5860,5860,5860,5860,462
20230627,104400,1369669490,5860,5860,5860,5860,327
20230627,104300,1367753270,5860,5860,5890,5860,2030
20230627,104200,1355855700,5860,5860,5860,5860,16
20230627,104100,1355761940,5870,5860,5870,5860,4190
20230627,104000,1331208140,5870,5860,5870,5860,285
20230627,103900,1329537890,5870,5870,5880,5860,265
20230627,103800,1327982330,5860,5870,5880,5860,396
20230627,103700,1325657870,5870,5880,5880,5870,255
20230627,103600,1324160970,5880,5900,5900,5880,3350
20230627,103500,1304439860,5900,5900,5900,5900,3658
20230627,103400,1282857660,5910,5910,5910,5900,845
20230627,103300,1277863840,5910,5920,5920,5910,7560
20230627,103200,1233183890,5910,5920,5920,5910,128
20230627,103100,1232426140,5910,5910,5910,5910,1
20230627,103000,1232420230,5910,5920,5920,5910,186
20230627,102900,1231319120,5920,5930,5930,5920,260
20230627,102800,1229779870,5930,5940,5950,5910,423
20230627,102700,1227264820,5940,5920,5940,5920,1398
20230627,102600,1218964940,5910,5910,5910,5910,517
20230627,102500,1215909470,5910,5910,5910,5900,342
20230627,102400,1213889250,5910,5900,5910,5900,331
20230627,102300,1211933340,5910,5910,5910,5910,20
20230627,102200,1211815140,5910,5910,5920,5910,203
20230627,102100,1210614500,5910,5910,5910,5910,367
20230627,102000,1208445530,5910,5900,5910,5890,474
20230627,101900,1205648340,5900,5910,5910,5900,693
20230627,101800,1201559320,5910,5890,5910,5890,437
20230627,101700,1198981390,5890,5880,5890,5880,542
20230627,101600,1195793760,5880,5870,5880,5870,98
20230627,101500,1195218250,5870,5910,5910,5870,1841
20230627,101400,1184389320,5920,5920,5920,5910,206
20230627,101300,1183170840,5910,5900,5910,5890,686
20230627,101200,1179128920,5890,5890,5890,5890,518
20230627,101100,1176077900,5900,5910,5910,5890,293
20230627,101000,1174349180,5900,5910,5910,5900,600
20230627,100900,1170804370,5900,5900,5910,5900,281
20230627,100800,1169145350,5900,5900,5900,5900,3
20230627,100700,1169127650,5900,5900,5910,5900,749
20230627,100600,1164708180,5900,5910,5910,5900,143
20230627,100500,1163864210,5910,5900,5910,5900,564
20230627,100400,1160536590,5890,5880,5890,5880,1461
20230627,100300,1151931850,5880,5870,5890,5870,502
20230627,100200,1148985080,5870,5880,5880,5870,376
20230627,100100,1146776120,5880,5870,5890,5870,115
20230627,100000,1146098950,5870,5870,5870,5870,698
20230627,095900,1142001690,5890,5890,5890,5880,3252
20230627,095800,1122847930,5900,5870,5900,5870,989
20230627,095700,1117032970,5880,5890,5900,5880,2402
20230627,095600,1102906310,5890,5890,5890,5890,638
20230627,095500,1099148490,5900,5890,5900,5880,135
20230627,095400,1098352740,5890,5880,5890,5880,514
20230627,095300,1095325660,5890,5870,5890,5870,146
20230627,095200,1094466480,5880,5860,5880,5860,262
20230627,095100,1092927030,5870,5870,5870,5860,1002
20230627,095000,1087054500,5860,5860,5860,5860,597
20230627,094900,1083556080,5870,5870,5880,5870,810
20230627,094800,1078796960,5880,5860,5880,5860,935
20230627,094700,1073311290,5870,5870,5880,5860,3923
20230627,094600,1050287110,5870,5870,5880,5870,1645
20230627,094500,1040630230,5870,5880,5880,5870,186
20230627,094400,1039537650,5890,5870,5890,5870,1597
20230627,094300,1030150940,5860,5870,5870,5860,1046
20230627,094200,1024020930,5870,5870,5870,5850,2117
20230627,094100,1011629230,5860,5850,5860,5850,1531
20230627,094000,1002665680,5860,5890,5900,5860,4822
20230627,093900,974371160,5890,5890,5890,5880,1018
20230627,093800,968376100,5890,5890,5890,5890,25
20230627,093700,968228850,5900,5900,5900,5900,1376
20230627,093600,960110450,5870,5860,5880,5850,2261
20230627,093500,946864020,5860,5870,5900,5850,4548
20230627,093400,920203020,5860,5900,5900,5860,5962
20230627,093300,885104490,5900,5920,5920,5900,1377
20230627,093200,876968980,5910,5930,5930,5910,215
20230627,093100,875697930,5930,5910,5930,5900,1613
20230627,093000,866179310,5910,5910,5910,5900,4516
20230627,092900,839529990,5910,5920,5930,5910,4299
20230627,092800,814076070,5930,5940,5940,5930,642
20230627,092700,810268920,5940,5920,5940,5920,689
20230627,092600,806176300,5920,5920,5920,5920,2019
20230627,092500,794223820,5920,5950,5950,5900,12524
20230627,092400,720186150,5920,5960,5970,5920,2601
20230627,092300,704725370,5960,5910,5970,5910,3252
20230627,092200,685382930,5940,5950,5950,5900,15252
20230627,092100,595108470,5950,5980,6000,5950,9003
20230627,092000,541317360,5980,5980,6000,5970,1107
20230627,091900,534697050,6020,6020,6020,5970,6098
20230627,091800,498153820,6020,6010,6020,6010,371
20230627,091700,495923310,6010,5990,6010,5990,1078
20230627,091600,489461460,5990,6000,6000,5990,3310
20230627,091500,469620860,6000,6000,6000,5990,2408
20230627,091400,455181340,6000,6040,6040,6000,1581
20230627,091300,445685240,6050,6050,6060,6000,10665
20230627,091200,381568480,6050,6040,6090,6040,6912
20230627,091100,339815580,6040,6070,6070,6040,3766
20230627,091000,317013390,6060,6060,6090,6060,918
20230627,090900,311450070,6060,6070,6090,6060,529
20230627,090800,308242260,6090,6110,6120,6090,377
20230627,090700,305941340,6100,6050,6110,6040,6101
20230627,090600,268936160,6050,6100,6100,6050,9640
20230627,090500,210445360,6090,6090,6110,6080,4348
20230627,090400,183959650,6090,6120,6120,6090,1594
20230627,090300,174226500,6120,6110,6150,6110,454
20230627,090200,171442470,6110,6090,6160,6080,4510
20230627,090100,143928360,6090,6090,6150,6070,6329
20230627,090000,105366340,6090,6120,6120,6090,17180