KissMeData/089970/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,194200,2523522330,17400,17400,17400,17400,2080
20230627,194100,2523522330,17400,17400,17400,17400,0
20230627,194000,2523522330,17400,17400,17400,17400,0
20230627,193900,2523522330,17400,17400,17400,17400,0
20230627,193800,2523522330,17400,17400,17400,17400,0
20230627,193700,2523522330,17400,17400,17400,17400,0
20230627,193600,2523522330,17400,17400,17400,17400,0
20230627,193500,2523522330,17400,17400,17400,17400,0
20230627,193400,2523522330,17400,17400,17400,17400,0
20230627,193300,2523522330,17400,17400,17400,17400,0
20230627,193200,2523522330,17400,17400,17400,17400,0
20230627,193100,2523522330,17400,17400,17400,17400,0
20230627,193000,2523522330,17400,17400,17400,17400,0
20230627,192900,2523522330,17400,17400,17400,17400,0
20230627,192800,2523522330,17400,17400,17400,17400,0
20230627,192700,2523522330,17400,17400,17400,17400,0
20230627,192600,2523522330,17400,17400,17400,17400,0
20230627,192500,2523522330,17400,17400,17400,17400,0
20230627,192400,2523522330,17400,17400,17400,17400,0
20230627,192300,2523522330,17400,17400,17400,17400,0
20230627,192200,2523522330,17400,17400,17400,17400,0
20230627,192100,2523522330,17400,17400,17400,17400,0
20230627,192000,2523522330,17400,17400,17400,17400,0
20230627,191900,2523522330,17400,17400,17400,17400,0
20230627,191800,2523522330,17400,17400,17400,17400,0
20230627,191700,2523522330,17400,17400,17400,17400,0
20230627,191600,2523522330,17400,17400,17400,17400,0
20230627,191500,2523522330,17400,17400,17400,17400,0
20230627,191400,2523522330,17400,17400,17400,17400,0
20230627,191300,2523522330,17400,17400,17400,17400,0
20230627,191200,2523522330,17400,17400,17400,17400,2080
20230627,191100,2523522330,17400,17400,17400,17400,0
20230627,191000,2523522330,17400,17400,17400,17400,0
20230627,190900,2523522330,17400,17400,17400,17400,0
20230627,190800,2523522330,17400,17400,17400,17400,0
20230627,190700,2523522330,17400,17400,17400,17400,0
20230627,190600,2523522330,17400,17400,17400,17400,0
20230627,190500,2523522330,17400,17400,17400,17400,0
20230627,190400,2523522330,17400,17400,17400,17400,0
20230627,190300,2523522330,17400,17400,17400,17400,0
20230627,190200,2523522330,17400,17400,17400,17400,0
20230627,190100,2523522330,17400,17400,17400,17400,0
20230627,190000,2523522330,17400,17400,17400,17400,0
20230627,185900,2523522330,17400,17400,17400,17400,0
20230627,185800,2523522330,17400,17400,17400,17400,0
20230627,185700,2523522330,17400,17400,17400,17400,0
20230627,185600,2523522330,17400,17400,17400,17400,0
20230627,185500,2523522330,17400,17400,17400,17400,0
20230627,185400,2523522330,17400,17400,17400,17400,0
20230627,185300,2523522330,17400,17400,17400,17400,0
20230627,185200,2523522330,17400,17400,17400,17400,0
20230627,185100,2523522330,17400,17400,17400,17400,0
20230627,185000,2523522330,17400,17400,17400,17400,0
20230627,184900,2523522330,17400,17400,17400,17400,0
20230627,184800,2523522330,17400,17400,17400,17400,0
20230627,184700,2523522330,17400,17400,17400,17400,0
20230627,184600,2523522330,17400,17400,17400,17400,0
20230627,184500,2523522330,17400,17400,17400,17400,0
20230627,184400,2523522330,17400,17400,17400,17400,0
20230627,184300,2523522330,17400,17400,17400,17400,0
20230627,184200,2523522330,17400,17400,17400,17400,2080
20230627,184100,2523522330,17400,17400,17400,17400,0
20230627,184000,2523522330,17400,17400,17400,17400,0
20230627,183900,2523522330,17400,17400,17400,17400,0
20230627,183800,2523522330,17400,17400,17400,17400,0
20230627,183700,2523522330,17400,17400,17400,17400,0
20230627,183600,2523522330,17400,17400,17400,17400,0
20230627,183500,2523522330,17400,17400,17400,17400,0
20230627,183400,2523522330,17400,17400,17400,17400,0
20230627,183300,2523522330,17400,17400,17400,17400,0
20230627,183200,2523522330,17400,17400,17400,17400,0
20230627,183100,2523522330,17400,17400,17400,17400,0
20230627,183000,2523522330,17400,17400,17400,17400,0
20230627,182900,2523522330,17400,17400,17400,17400,0
20230627,182800,2523522330,17400,17400,17400,17400,0
20230627,182700,2523522330,17400,17400,17400,17400,0
20230627,182600,2523522330,17400,17400,17400,17400,0
20230627,182500,2523522330,17400,17400,17400,17400,0
20230627,182400,2523522330,17400,17400,17400,17400,0
20230627,182300,2523522330,17400,17400,17400,17400,0
20230627,182200,2523522330,17400,17400,17400,17400,0
20230627,182100,2523522330,17400,17400,17400,17400,0
20230627,182000,2523522330,17400,17400,17400,17400,0
20230627,181900,2523522330,17400,17400,17400,17400,0
20230627,181800,2523522330,17400,17400,17400,17400,0
20230627,181700,2523522330,17400,17400,17400,17400,0
20230627,181600,2523522330,17400,17400,17400,17400,0
20230627,181500,2523522330,17400,17400,17400,17400,0
20230627,181400,2523522330,17400,17400,17400,17400,0
20230627,181300,2523522330,17400,17400,17400,17400,0
20230627,181200,2523522330,17400,17400,17400,17400,2080
20230627,181100,2523522330,17400,17400,17400,17400,0
20230627,181000,2523522330,17400,17400,17400,17400,0
20230627,180900,2523522330,17400,17400,17400,17400,0
20230627,180800,2523522330,17400,17400,17400,17400,0
20230627,180700,2523522330,17400,17400,17400,17400,0
20230627,180600,2523522330,17400,17400,17400,17400,0
20230627,180500,2523522330,17400,17400,17400,17400,0
20230627,180400,2523522330,17400,17400,17400,17400,0
20230627,180300,2523522330,17400,17400,17400,17400,0
20230627,180200,2523522330,17400,17400,17400,17400,0
20230627,180100,2523522330,17400,17400,17400,17400,0
20230627,180000,2523522330,17400,17400,17400,17400,0
20230627,175900,2523522330,17400,17400,17400,17400,0
20230627,175800,2523522330,17400,17400,17400,17400,0
20230627,175700,2523522330,17400,17400,17400,17400,0
20230627,175600,2523522330,17400,17400,17400,17400,0
20230627,175500,2523522330,17400,17400,17400,17400,0
20230627,175400,2523522330,17400,17400,17400,17400,0
20230627,175300,2523522330,17400,17400,17400,17400,0
20230627,175200,2523522330,17400,17400,17400,17400,0
20230627,175100,2523522330,17400,17400,17400,17400,0
20230627,175000,2523522330,17400,17400,17400,17400,0
20230627,174900,2523522330,17400,17400,17400,17400,0
20230627,174800,2523522330,17400,17400,17400,17400,0
20230627,174700,2523522330,17400,17400,17400,17400,0
20230627,174600,2523522330,17400,17400,17400,17400,0
20230627,174500,2523522330,17400,17400,17400,17400,0
20230627,174400,2523522330,17400,17400,17400,17400,0
20230627,174300,2523522330,17400,17400,17400,17400,0
20230627,174200,2523522330,17400,17400,17400,17400,2080
20230627,174100,2523522330,17400,17400,17400,17400,0
20230627,174000,2523522330,17400,17400,17400,17400,0
20230627,173900,2523522330,17400,17400,17400,17400,0
20230627,173800,2523522330,17400,17400,17400,17400,0
20230627,173700,2523522330,17400,17400,17400,17400,0
20230627,173600,2523522330,17400,17400,17400,17400,0
20230627,173500,2523522330,17400,17400,17400,17400,0
20230627,173400,2523522330,17400,17400,17400,17400,0
20230627,173300,2523522330,17400,17400,17400,17400,0
20230627,173200,2523522330,17400,17400,17400,17400,0
20230627,173100,2523522330,17400,17400,17400,17400,0
20230627,173000,2523522330,17400,17400,17400,17400,0
20230627,172900,2523522330,17400,17400,17400,17400,0
20230627,172800,2523522330,17400,17400,17400,17400,0
20230627,172700,2523522330,17400,17400,17400,17400,0
20230627,172600,2523522330,17400,17400,17400,17400,0
20230627,172500,2523522330,17400,17400,17400,17400,0
20230627,172400,2523522330,17400,17400,17400,17400,0
20230627,172300,2523522330,17400,17400,17400,17400,0
20230627,172200,2523522330,17400,17400,17400,17400,0
20230627,172100,2523522330,17400,17400,17400,17400,0
20230627,172000,2523522330,17400,17400,17400,17400,0
20230627,171900,2523522330,17400,17400,17400,17400,0
20230627,171800,2523522330,17400,17400,17400,17400,0
20230627,171700,2523522330,17400,17400,17400,17400,0
20230627,171600,2523522330,17400,17400,17400,17400,0
20230627,171500,2523522330,17400,17400,17400,17400,0
20230627,171400,2523522330,17400,17400,17400,17400,0
20230627,171300,2523522330,17400,17400,17400,17400,0
20230627,171200,2523522330,17400,17400,17400,17400,2080
20230627,171100,2523522330,17400,17400,17400,17400,0
20230627,171000,2523522330,17400,17400,17400,17400,0
20230627,170900,2523522330,17400,17400,17400,17400,0
20230627,170800,2523522330,17400,17400,17400,17400,0
20230627,170700,2523522330,17400,17400,17400,17400,0
20230627,170600,2523522330,17400,17400,17400,17400,0
20230627,170500,2523522330,17400,17400,17400,17400,0
20230627,170400,2523522330,17400,17400,17400,17400,0
20230627,170300,2523522330,17400,17400,17400,17400,0
20230627,170200,2523522330,17400,17400,17400,17400,0
20230627,170100,2523522330,17400,17400,17400,17400,0
20230627,170000,2523522330,17400,17400,17400,17400,0
20230627,165900,2523522330,17400,17400,17400,17400,0
20230627,165800,2523522330,17400,17400,17400,17400,0
20230627,165700,2523522330,17400,17400,17400,17400,0
20230627,165600,2523522330,17400,17400,17400,17400,0
20230627,165500,2523522330,17400,17400,17400,17400,0
20230627,165400,2523522330,17400,17400,17400,17400,0
20230627,165300,2523522330,17400,17400,17400,17400,0
20230627,165200,2523522330,17400,17400,17400,17400,0
20230627,165100,2523522330,17400,17400,17400,17400,0
20230627,165000,2523522330,17400,17400,17400,17400,0
20230627,164900,2523522330,17400,17400,17400,17400,0
20230627,164800,2523522330,17400,17400,17400,17400,0
20230627,164700,2523522330,17400,17400,17400,17400,0
20230627,164600,2523522330,17400,17400,17400,17400,0
20230627,164500,2523522330,17400,17400,17400,17400,0
20230627,164400,2523522330,17400,17400,17400,17400,0
20230627,164300,2523522330,17400,17400,17400,17400,0
20230627,164200,2523522330,17400,17400,17400,17400,2080
20230627,164100,2523522330,17400,17400,17400,17400,0
20230627,164000,2523522330,17400,17400,17400,17400,0
20230627,163900,2523522330,17400,17400,17400,17400,0
20230627,163800,2523522330,17400,17400,17400,17400,0
20230627,163700,2523522330,17400,17400,17400,17400,0
20230627,163600,2523522330,17400,17400,17400,17400,0
20230627,163500,2523522330,17400,17400,17400,17400,0
20230627,163400,2523522330,17400,17400,17400,17400,0
20230627,163300,2523522330,17400,17400,17400,17400,0
20230627,163200,2523522330,17400,17400,17400,17400,0
20230627,163100,2523522330,17400,17400,17400,17400,0
20230627,163000,2523522330,17400,17400,17400,17400,0
20230627,162900,2523522330,17400,17400,17400,17400,0
20230627,162800,2523522330,17400,17400,17400,17400,0
20230627,162700,2523522330,17400,17400,17400,17400,0
20230627,162600,2523522330,17400,17400,17400,17400,0
20230627,162500,2523522330,17400,17400,17400,17400,0
20230627,162400,2523522330,17400,17400,17400,17400,0
20230627,162300,2523522330,17400,17400,17400,17400,0
20230627,162200,2523522330,17400,17400,17400,17400,0
20230627,162100,2523522330,17400,17400,17400,17400,0
20230627,162000,2523522330,17400,17400,17400,17400,0
20230627,161900,2523522330,17400,17400,17400,17400,0
20230627,161800,2523522330,17400,17400,17400,17400,0
20230627,161700,2523522330,17400,17400,17400,17400,0
20230627,161600,2523522330,17400,17400,17400,17400,0
20230627,161500,2523522330,17400,17400,17400,17400,0
20230627,161400,2523522330,17400,17400,17400,17400,0
20230627,161300,2523522330,17400,17400,17400,17400,0
20230627,161200,2523522330,17400,17400,17400,17400,2080
20230627,161100,2523522330,17400,17400,17400,17400,0
20230627,161000,2523522330,17400,17400,17400,17400,0
20230627,160900,2523522330,17400,17400,17400,17400,0
20230627,160800,2523522330,17400,17400,17400,17400,0
20230627,160700,2523522330,17400,17400,17400,17400,0
20230627,160600,2523522330,17400,17400,17400,17400,0
20230627,160500,2523522330,17400,17400,17400,17400,0
20230627,160400,2523522330,17400,17400,17400,17400,0
20230627,160300,2523522330,17400,17400,17400,17400,0
20230627,160200,2523522330,17400,17400,17400,17400,0
20230627,160100,2523522330,17400,17400,17400,17400,0
20230627,160000,2523522330,17400,17400,17400,17400,0
20230627,155900,2523522330,17400,17400,17400,17400,0
20230627,155800,2523522330,17400,17400,17400,17400,0
20230627,155700,2523522330,17400,17400,17400,17400,0
20230627,155600,2523522330,17400,17400,17400,17400,0
20230627,155500,2523522330,17400,17400,17400,17400,0
20230627,155400,2523522330,17400,17400,17400,17400,0
20230627,155300,2523522330,17400,17400,17400,17400,0
20230627,155200,2523522330,17400,17400,17400,17400,0
20230627,155100,2523522330,17400,17400,17400,17400,0
20230627,155000,2523522330,17400,17400,17400,17400,0
20230627,154900,2523522330,17400,17400,17400,17400,0
20230627,154800,2523522330,17400,17400,17400,17400,0
20230627,154700,2523522330,17400,17400,17400,17400,0
20230627,154600,2523522330,17400,17400,17400,17400,0
20230627,154500,2523522330,17400,17400,17400,17400,0
20230627,154400,2523522330,17400,17400,17400,17400,0
20230627,154300,2523522330,17400,17400,17400,17400,0
20230627,154200,2523522330,17400,17400,17400,17400,2080
20230627,154100,2523522330,17400,17400,17400,17400,0
20230627,154000,2523522330,17400,17400,17400,17400,0
20230627,153900,2523522330,17400,17400,17400,17400,0
20230627,153800,2523522330,17400,17400,17400,17400,0
20230627,153700,2523522330,17400,17400,17400,17400,0
20230627,153600,2523522330,17400,17400,17400,17400,0
20230627,153500,2523522330,17400,17400,17400,17400,0
20230627,153400,2523522330,17400,17400,17400,17400,0
20230627,153300,2523522330,17400,17400,17400,17400,0
20230627,153200,2523522330,17400,17400,17400,17400,0
20230627,153100,2523522330,17400,17400,17400,17400,0
20230627,153000,2523522330,17400,17400,17400,17400,2080
20230627,152900,2487330330,17380,17380,17380,17380,0
20230627,152800,2487330330,17380,17380,17380,17380,0
20230627,152700,2487330330,17380,17380,17380,17380,0
20230627,152600,2487330330,17380,17380,17380,17380,0
20230627,152500,2487330330,17380,17380,17380,17380,0
20230627,152400,2487330330,17380,17380,17380,17380,0
20230627,152300,2487330330,17380,17380,17380,17380,0
20230627,152200,2487330330,17380,17380,17380,17380,0
20230627,152100,2487330330,17380,17380,17380,17380,0
20230627,152000,2487330330,17380,17380,17380,17380,0
20230627,151900,2487330330,17380,17380,17380,17360,400
20230627,151800,2480378360,17370,17350,17370,17350,516
20230627,151700,2471419940,17350,17350,17360,17350,424
20230627,151600,2464060540,17350,17350,17350,17340,177
20230627,151500,2460990630,17360,17300,17360,17300,837
20230627,151400,2446483700,17300,17300,17300,17270,124
20230627,151300,2444339070,17300,17300,17310,17300,176
20230627,151200,2441293930,17330,17340,17340,17330,64
20230627,151100,2440184430,17340,17340,17340,17340,114
20230627,151000,2438207670,17340,17340,17340,17340,253
20230627,150900,2433820650,17330,17330,17340,17330,360
20230627,150800,2427581830,17330,17320,17330,17320,105
20230627,150700,2425762280,17330,17310,17330,17310,233
20230627,150600,2421728030,17320,17310,17320,17310,95
20230627,150500,2420083350,17310,17310,17320,17310,241
20230627,150400,2415911210,17310,17320,17320,17310,66
20230627,150300,2414768260,17320,17320,17320,17320,190
20230627,150200,2411477460,17320,17320,17320,17320,113
20230627,150100,2409520300,17320,17310,17320,17310,344
20230627,150000,2403562250,17310,17310,17320,17310,289
20230627,145900,2398559340,17310,17300,17310,17300,178
20230627,145800,2395479830,17300,17290,17300,17290,173
20230627,145700,2392487520,17290,17280,17290,17280,150
20230627,145600,2389894750,17280,17280,17280,17280,277
20230627,145500,2385108190,17280,17280,17280,17280,101
20230627,145400,2383362910,17280,17290,17300,17280,224
20230627,145300,2379489220,17290,17290,17290,17290,115
20230627,145200,2377500870,17290,17310,17310,17290,219
20230627,145100,2373711020,17310,17310,17320,17310,162
20230627,145000,2370906790,17310,17310,17310,17310,119
20230627,144900,2368846900,17310,17300,17310,17300,157
20230627,144800,2366129950,17300,17310,17310,17300,538
20230627,144700,2356820740,17310,17310,17310,17310,163
20230627,144600,2353999210,17310,17300,17320,17300,147
20230627,144500,2351454910,17300,17310,17310,17300,296
20230627,144400,2346332050,17320,17300,17320,17300,37
20230627,144300,2345691390,17300,17310,17310,17300,275
20230627,144200,2340933410,17310,17310,17310,17310,152
20230627,144100,2338302290,17310,17300,17310,17300,216
20230627,144000,2334565260,17300,17310,17310,17300,87
20230627,143900,2333059400,17310,17310,17310,17310,248
20230627,143800,2328766520,17320,17320,17320,17310,240
20230627,143700,2324610920,17320,17330,17330,17320,155
20230627,143600,2321924880,17340,17330,17340,17330,167
20230627,143500,2319029800,17340,17360,17360,17330,708
20230627,143400,2306746870,17350,17380,17380,17350,217
20230627,143300,2302977950,17370,17350,17370,17350,447
20230627,143200,2295217230,17350,17350,17350,17340,96
20230627,143100,2293552230,17340,17350,17360,17340,230
20230627,143000,2289561480,17340,17340,17340,17340,196
20230627,142900,2286162840,17340,17350,17350,17340,96
20230627,142800,2284498100,17360,17340,17360,17340,374
20230627,142700,2278007940,17330,17330,17330,17330,87
20230627,142600,2276500230,17330,17330,17330,17330,198
20230627,142500,2273068890,17340,17340,17340,17340,109
20230627,142400,2271178830,17340,17360,17360,17340,755
20230627,142300,2258078550,17360,17350,17360,17350,265
20230627,142200,2253479600,17350,17350,17350,17350,308
20230627,142100,2248135800,17350,17350,17350,17350,155
20230627,142000,2245446550,17350,17360,17360,17330,262
20230627,141900,2240904120,17330,17330,17330,17310,543
20230627,141800,2231494030,17400,17400,17400,17400,50
20230627,141700,2230624030,17320,17240,17410,17240,1095
20230627,141600,2211700520,17250,17240,17250,17240,167
20230627,141500,2208821340,17240,17250,17250,17230,193
20230627,141400,2205494860,17250,17230,17250,17230,462
20230627,141300,2197530830,17240,17240,17240,17230,75
20230627,141200,2196238430,17240,17230,17240,17230,150
20230627,141100,2193653270,17230,17230,17230,17230,197
20230627,141000,2190258960,17240,17230,17240,17230,146
20230627,140900,2187742890,17230,17230,17230,17230,173
20230627,140800,2184762100,17230,17230,17240,17230,501
20230627,140700,2176128270,17230,17240,17250,17220,433
20230627,140600,2168669120,17240,17260,17260,17240,246
20230627,140500,2164425920,17260,17270,17270,17260,665
20230627,140400,2152942200,17260,17260,17260,17260,238
20230627,140300,2148834320,17260,17260,17260,17260,139
20230627,140200,2146435180,17260,17250,17260,17250,181
20230627,140100,2143312070,17250,17250,17250,17250,55
20230627,140000,2142363320,17250,17250,17250,17250,181
20230627,135900,2139241070,17270,17240,17270,17240,162
20230627,135800,2136446070,17240,17230,17240,17230,993
20230627,135700,2119326880,17230,17220,17230,17220,209
20230627,135600,2115726950,17220,17220,17220,17220,109
20230627,135500,2113849970,17220,17190,17220,17190,419
20230627,135400,2106644780,17190,17190,17200,17190,144
20230627,135300,2104168700,17190,17210,17210,17190,148
20230627,135200,2101622590,17210,17210,17210,17210,137
20230627,135100,2099264820,17200,17210,17210,17200,178
20230627,135000,2096203020,17210,17210,17210,17200,88
20230627,134900,2094688650,17210,17210,17220,17210,184
20230627,134800,2091521500,17210,17210,17210,17210,128
20230627,134700,2089318620,17210,17220,17220,17210,106
20230627,134600,2087494030,17230,17220,17230,17220,270
20230627,134500,2082842940,17220,17230,17230,17220,125
20230627,134400,2080689780,17230,17190,17230,17190,212
20230627,134300,2077042410,17210,17200,17210,17200,358
20230627,134200,2070882990,17200,17210,17210,17200,209
20230627,134100,2067286760,17200,17190,17210,17190,376
20230627,134000,2060820200,17190,17190,17200,17180,186
20230627,133900,2057622650,17190,17220,17220,17190,569
20230627,133800,2047839100,17200,17230,17230,17200,1341
20230627,133700,2024767050,17230,17220,17230,17220,97
20230627,133600,2023096600,17220,17220,17220,17220,127
20230627,133500,2020909660,17220,17220,17220,17210,191
20230627,133400,2017620750,17220,17230,17230,17220,143
20230627,133300,2015157570,17250,17220,17250,17220,708
20230627,133200,2002962810,17220,17250,17250,17220,251
20230627,133100,1998635830,17250,17250,17250,17230,803
20230627,133000,1984796600,17260,17270,17270,17260,1352
20230627,132900,1961448290,17270,17230,17290,17230,445
20230627,132800,1953762150,17230,17210,17230,17210,110
20230627,132700,1951868800,17210,17200,17210,17200,227
20230627,132600,1947963360,17200,17210,17210,17200,117
20230627,132500,1945949890,17210,17210,17210,17210,145
20230627,132400,1943454440,17210,17210,17230,17210,165
20230627,132300,1940613830,17210,17250,17250,17210,313
20230627,132200,1935219350,17210,17210,17220,17210,195
20230627,132100,1931862120,17220,17240,17240,17220,168
20230627,132000,1928967580,17240,17280,17280,17240,901
20230627,131900,1913417640,17270,17270,17270,17270,60
20230627,131800,1912381440,17310,17300,17310,17300,260
20230627,131700,1907882650,17300,17250,17300,17250,237
20230627,131600,1903789400,17250,17210,17250,17210,384
20230627,131500,1897175470,17210,17210,17210,17210,80
20230627,131400,1895798670,17200,17200,17210,17200,406
20230627,131300,1888815460,17200,17210,17210,17190,254
20230627,131200,1884445840,17210,17210,17210,17190,963
20230627,131100,1867879280,17210,17220,17220,17210,547
20230627,131000,1858462350,17220,17220,17240,17220,248
20230627,130900,1854190710,17200,17200,17200,17200,12
20230627,130800,1853984310,17180,17170,17180,17170,571
20230627,130700,1844175390,17180,17180,17180,17170,84
20230627,130600,1842732380,17170,17180,17180,17170,51
20230627,130500,1841856590,17250,17130,17490,17120,2354
20230627,130400,1800992080,17130,17140,17140,17130,100
20230627,130300,1799278190,17140,17140,17140,17140,277
20230627,130200,1794530410,17150,17140,17190,17140,212
20230627,130100,1790894220,17130,17130,17140,17130,552
20230627,130000,1781438400,17140,17140,17140,17130,117
20230627,125900,1779434060,17140,17150,17150,17110,307
20230627,125800,1774175290,17160,17200,17200,17160,440
20230627,125700,1766620430,17200,17210,17220,17200,1505
20230627,125600,1740727380,17220,17220,17220,17220,32
20230627,125500,1740176340,17220,17230,17230,17220,539
20230627,125400,1730892270,17240,17240,17240,17240,183
20230627,125300,1727737350,17240,17240,17240,17230,200
20230627,125200,1724290090,17240,17250,17260,17240,295
20230627,125100,1719201010,17250,17280,17280,17250,621
20230627,125000,1708479000,17310,17310,17310,17310,27
20230627,124900,1708011630,17340,17310,17340,17310,32
20230627,124800,1707457680,17280,17350,17350,17270,616
20230627,124700,1696809780,17350,17350,17350,17350,0
20230627,124600,1696809780,17350,17330,17350,17330,22
20230627,124500,1696428100,17330,17330,17330,17330,0
20230627,124400,1696428100,17330,17380,17380,17330,100
20230627,124300,1694692380,17330,17330,17330,17330,50
20230627,124200,1693825880,17330,17330,17330,17330,94
20230627,124100,1692196860,17330,17330,17330,17330,393
20230627,124000,1685386170,17330,17330,17330,17330,0
20230627,123900,1685386170,17330,17330,17330,17330,49
20230627,123800,1684537000,17330,17330,17330,17330,1
20230627,123700,1684519670,17330,17330,17330,17330,0
20230627,123600,1684519670,17330,17330,17330,17330,50
20230627,123500,1683653170,17310,17310,17310,17310,0
20230627,123400,1683653170,17310,17330,17330,17310,59
20230627,123300,1682630900,17330,17330,17330,17330,50
20230627,123200,1681764400,17310,17310,17310,17310,0
20230627,123100,1681764400,17310,17310,17310,17310,23
20230627,123000,1681366270,17310,17290,17310,17290,30
20230627,122900,1680847370,17290,17290,17290,17290,0
20230627,122800,1680847370,17290,17310,17310,17290,40
20230627,122700,1680155570,17310,17310,17310,17310,28
20230627,122600,1679670890,17310,17310,17310,17310,59
20230627,122500,1678649600,17290,17290,17290,17290,17
20230627,122400,1678355670,17300,17320,17320,17300,351
20230627,122300,1672280360,17330,17330,17330,17330,50
20230627,122200,1671413860,17330,17330,17330,17330,16
20230627,122100,1671136580,17340,17360,17360,17340,397
20230627,122000,1664249490,17380,17380,17380,17380,50
20230627,121900,1663380490,17370,17370,17370,17370,0
20230627,121800,1663380490,17370,17370,17370,17370,49
20230627,121700,1662529360,17370,17370,17370,17370,15
20230627,121600,1662268810,17380,17380,17380,17380,0
20230627,121500,1662268810,17380,17410,17410,17380,267
20230627,121400,1657626680,17410,17410,17410,17410,0
20230627,121300,1657626680,17410,17420,17420,17410,299
20230627,121200,1652420930,17440,17440,17440,17440,50
20230627,121100,1651548930,17430,17440,17440,17430,31
20230627,121000,1651008570,17450,17450,17450,17450,49
20230627,120900,1650153520,17450,17450,17450,17450,10
20230627,120800,1649979020,17450,17450,17450,17450,18
20230627,120700,1649664920,17450,17450,17450,17450,32
20230627,120600,1649106520,17450,17450,17450,17450,3
20230627,120500,1649054170,17470,17470,17470,17470,57
20230627,120400,1648058380,17470,17470,17470,17470,0
20230627,120300,1648058380,17470,17470,17470,17470,1
20230627,120200,1648040910,17460,17460,17460,17460,62
20230627,120100,1646958390,17460,17460,17460,17460,0
20230627,120000,1646958390,17460,17460,17460,17460,5
20230627,115900,1646871090,17460,17460,17460,17460,92
20230627,115800,1645264770,17460,17460,17460,17460,24
20230627,115700,1644845730,17460,17460,17460,17460,65
20230627,115600,1643710830,17460,17460,17460,17460,32
20230627,115500,1643152110,17450,17450,17450,17450,0
20230627,115400,1643152110,17450,17450,17450,17440,90
20230627,115300,1641581660,17450,17450,17450,17450,7
20230627,115200,1641459510,17440,17450,17450,17440,73
20230627,115100,1640185700,17450,17450,17450,17450,15
20230627,115000,1639923950,17450,17450,17450,17450,32
20230627,114900,1639365550,17450,17450,17450,17450,59
20230627,114800,1638336000,17450,17450,17450,17450,39
20230627,114700,1637655450,17450,17450,17450,17450,21
20230627,114600,1637289000,17440,17440,17440,17440,98
20230627,114500,1635579880,17440,17420,17440,17420,36
20230627,114400,1634952060,17410,17410,17410,17410,36
20230627,114300,1634325300,17400,17410,17410,17400,44
20230627,114200,1633559410,17410,17430,17430,17400,21
20230627,114100,1633193670,17430,17420,17430,17410,109
20230627,114000,1631294340,17410,17420,17420,17410,15
20230627,113900,1631033080,17430,17380,17430,17380,207
20230627,113800,1627428700,17380,17380,17380,17380,8
20230627,113700,1627289660,17390,17420,17420,17380,187
20230627,113600,1624036900,17400,17400,17400,17390,40
20230627,113500,1623341220,17400,17420,17430,17400,41
20230627,113400,1622626980,17430,17420,17430,17420,33
20230627,113300,1622052030,17430,17370,17430,17370,290
20230627,113200,1617009420,17370,17370,17380,17370,54
20230627,113100,1616071170,17380,17340,17380,17340,60
20230627,113000,1615028930,17370,17380,17390,17370,29
20230627,112900,1614525060,17390,17380,17390,17380,47
20230627,112800,1613707890,17380,17360,17390,17360,84
20230627,112700,1612247900,17300,17300,17300,17300,1
20230627,112600,1612230600,17360,17300,17360,17300,80
20230627,112500,1610845700,17280,17290,17290,17280,19
20230627,112400,1610517290,17280,17270,17280,17270,27
20230627,112300,1610050800,17260,17360,17360,17260,879
20230627,112200,1594836860,17330,17330,17330,17330,13
20230627,112100,1594611570,17360,17360,17360,17360,40
20230627,112000,1593917170,17360,17370,17370,17320,550
20230627,111900,1584365660,17380,17430,17430,17380,187
20230627,111800,1581113710,17430,17420,17430,17420,65
20230627,111700,1579981400,17420,17420,17420,17420,23
20230627,111600,1579580740,17420,17420,17420,17420,14
20230627,111500,1579336860,17420,17390,17420,17380,103
20230627,111400,1577543380,17420,17430,17430,17420,309
20230627,111300,1572157600,17430,17460,17460,17380,790
20230627,111200,1558406410,17400,17440,17530,17400,1208
20230627,111100,1537315880,17440,17450,17450,17440,548
20230627,111000,1527758550,17510,17420,17530,17420,96
20230627,110900,1526079390,17400,17410,17410,17400,494
20230627,110800,1517483310,17430,17460,17470,17430,362
20230627,110700,1511163410,17460,17540,17540,17460,175
20230627,110600,1508104150,17550,17550,17550,17550,32
20230627,110500,1507542550,17550,17540,17560,17540,87
20230627,110400,1506015370,17560,17550,17560,17550,25
20230627,110300,1505576390,17550,17580,17580,17550,464
20230627,110200,1497431650,17580,17580,17590,17580,489
20230627,110100,1488834320,17580,17590,17600,17580,413
20230627,110000,1481570400,17590,17630,17630,17590,583
20230627,105900,1471309270,17640,17590,17640,17590,759
20230627,105800,1457948960,17590,17600,17600,17590,151
20230627,105700,1455292310,17600,17610,17650,17600,242
20230627,105600,1451026840,17620,17650,17650,17620,23
20230627,105500,1450621450,17660,17660,17660,17660,60
20230627,105400,1449561850,17660,17670,17670,17660,131
20230627,105300,1447247280,17670,17600,17670,17590,777
20230627,105200,1433558080,17590,17550,17670,17540,2347
20230627,105100,1392264950,17550,17580,17590,17550,294
20230627,105000,1387100500,17590,17530,17590,17530,291
20230627,104900,1381986760,17510,17500,17510,17500,480
20230627,104800,1373582580,17510,17450,17520,17450,4128
20230627,104700,1301422610,17450,17420,17450,17420,857
20230627,104600,1286479130,17410,17370,17410,17370,871
20230627,104500,1271333460,17360,17340,17360,17330,437
20230627,104400,1263757190,17330,17370,17370,17330,121
20230627,104300,1261657180,17350,17370,17380,17350,619
20230627,104200,1250901690,17370,17310,17370,17310,1374
20230627,104100,1227113240,17300,17160,17300,17160,5583
20230627,104000,1130914100,17160,17130,17160,17130,156
20230627,103900,1128238260,17140,17060,17140,17060,2118
20230627,103800,1092056100,17060,17040,17060,17040,287
20230627,103700,1087165320,17040,17060,17060,17040,1042
20230627,103600,1069400820,17060,17080,17090,17050,914
20230627,103500,1053809610,17080,17100,17100,17070,1559
20230627,103400,1027171500,17130,17120,17130,17100,354
20230627,103300,1021115970,17140,17140,17140,17120,85
20230627,103200,1019659390,17140,17140,17140,17140,9
20230627,103100,1019505130,17150,17110,17150,17110,462
20230627,103000,1011597410,17110,17110,17110,17110,25
20230627,102900,1011169660,17110,17140,17140,17110,403
20230627,102800,1004273790,17110,17130,17130,17110,992
20230627,102700,987294090,17130,17130,17130,17130,28
20230627,102600,986814450,17130,17150,17150,17130,621
20230627,102500,976175590,17150,17160,17160,17150,38
20230627,102400,975523800,17160,17160,17160,17160,9
20230627,102300,975369360,17160,17170,17170,17150,104
20230627,102200,973584860,17160,17160,17160,17160,23
20230627,102100,973190180,17150,17150,17150,17150,58
20230627,102000,972195480,17150,17120,17150,17120,486
20230627,101900,963872020,17120,17120,17120,17120,59
20230627,101800,962861940,17120,17100,17120,17100,355
20230627,101700,956787020,17100,17110,17110,17100,147
20230627,101600,954272310,17120,17120,17120,17120,47
20230627,101500,953467670,17110,17110,17110,17110,55
20230627,101400,952526620,17110,17110,17110,17110,35
20230627,101300,951927770,17110,17130,17130,17110,78
20230627,101200,950592020,17140,17140,17140,17140,142
20230627,101100,948158140,17140,17140,17140,17140,0
20230627,101000,948158140,17140,17110,17140,17110,178
20230627,100900,945110300,17110,17060,17110,17050,420
20230627,100800,937941920,17070,17050,17070,17050,93
20230627,100700,936356080,17050,17090,17100,17050,1570
20230627,100600,909553380,17080,17080,17080,17080,129
20230627,100500,907350060,17080,17080,17080,17070,103
20230627,100400,905591020,17080,17130,17130,17080,956
20230627,100300,889252870,17130,17110,17130,17110,27
20230627,100200,888790500,17110,17160,17160,17110,92
20230627,100100,887213070,17160,17160,17160,17160,27
20230627,100000,886749750,17160,17160,17160,17160,58
20230627,095900,885754470,17140,17100,17140,17080,511
20230627,095800,877017520,17100,17170,17170,17100,76
20230627,095700,875715610,17120,17170,17180,17120,119
20230627,095600,873674090,17170,17160,17170,17160,347
20230627,095500,867719160,17140,17130,17140,17130,283
20230627,095400,862868680,17130,17100,17130,17090,103
20230627,095300,861105720,17090,17110,17110,17090,129
20230627,095200,858900250,17110,17100,17110,17100,1357
20230627,095100,835695280,17090,17090,17090,17080,365
20230627,095000,829458790,17100,17090,17100,17090,225
20230627,094900,825613290,17100,17100,17100,17090,71
20230627,094800,824399340,17100,17100,17100,17100,167
20230627,094700,821543640,17100,17090,17110,17090,387
20230627,094600,814928710,17150,17210,17210,17150,996
20230627,094500,797822980,17240,17250,17250,17240,31
20230627,094400,797288310,17260,17300,17300,17260,419
20230627,094300,790046050,17300,17360,17380,17300,6628
20230627,094200,674983650,17370,17420,17420,17370,1082
20230627,094100,656164400,17430,17400,17430,17400,49
20230627,094000,655311250,17410,17410,17410,17410,16
20230627,093900,655032690,17390,17400,17440,17390,774
20230627,093800,641570480,17410,17440,17440,17410,138
20230627,093700,639167350,17440,17410,17440,17410,34
20230627,093600,638574690,17450,17460,17460,17450,417
20230627,093500,631297950,17460,17340,17460,17330,7408
20230627,093400,502591050,17330,17380,17380,17330,215
20230627,093300,498855880,17370,17350,17370,17350,3413
20230627,093200,439630850,17250,17150,17250,17150,2945
20230627,093100,389040540,17140,17110,17140,17090,1591
20230627,093000,361826880,17090,17160,17160,17090,5431
20230627,092900,268846970,17170,17180,17190,17160,377
20230627,092800,262373390,17230,17240,17240,17180,762
20230627,092700,249262020,17250,17250,17260,17250,128
20230627,092600,247053950,17260,17300,17310,17260,390
20230627,092500,240311920,17300,17370,17370,17300,89
20230627,092400,238769180,17370,17370,17370,17370,28
20230627,092300,238282820,17270,17280,17280,17270,92
20230627,092200,236693910,17380,17330,17380,17260,232
20230627,092100,232674440,17320,17370,17370,17260,182
20230627,092000,229523940,17270,17270,17270,17270,10
20230627,091900,229351240,17260,17290,17390,17260,388
20230627,091800,222635830,17390,17390,17390,17290,232
20230627,091700,218602050,17410,17330,17410,17330,39
20230627,091600,217924740,17340,17330,17340,17330,736
20230627,091500,205165990,17330,17320,17330,17270,1191
20230627,091400,184567860,17330,17340,17340,17330,31
20230627,091300,184030460,17340,17290,17340,17290,1534
20230627,091200,157466080,17290,17240,17290,17220,484
20230627,091100,149122480,17240,17220,17250,17210,158
20230627,091000,146399220,17210,17190,17250,17190,595
20230627,090900,136154670,17160,17170,17190,17150,212
20230627,090800,132517070,17160,17210,17210,17150,455
20230627,090700,124693050,17210,17210,17210,17200,205
20230627,090600,121165280,17220,17120,17220,17120,594
20230627,090500,110987140,17120,17150,17250,17110,1487
20230627,090400,85456630,17140,17240,17240,17140,119
20230627,090300,83415070,17230,17130,17240,17130,649
20230627,090200,72239580,17190,17190,17190,17180,119
20230627,090100,70194350,16950,17320,17340,16950,2043
20230627,090000,35094660,17470,17290,17470,17290,2029