KissMeData/263800/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,202600,582965500,6090,6090,6090,6090,6701
20230627,202500,582965500,6090,6090,6090,6090,0
20230627,202400,582965500,6090,6090,6090,6090,0
20230627,202300,582965500,6090,6090,6090,6090,0
20230627,202200,582965500,6090,6090,6090,6090,0
20230627,202100,582965500,6090,6090,6090,6090,0
20230627,202000,582965500,6090,6090,6090,6090,0
20230627,201900,582965500,6090,6090,6090,6090,0
20230627,201800,582965500,6090,6090,6090,6090,0
20230627,201700,582965500,6090,6090,6090,6090,0
20230627,201600,582965500,6090,6090,6090,6090,0
20230627,201500,582965500,6090,6090,6090,6090,0
20230627,201400,582965500,6090,6090,6090,6090,0
20230627,201300,582965500,6090,6090,6090,6090,0
20230627,201200,582965500,6090,6090,6090,6090,0
20230627,201100,582965500,6090,6090,6090,6090,0
20230627,201000,582965500,6090,6090,6090,6090,0
20230627,200900,582965500,6090,6090,6090,6090,0
20230627,200800,582965500,6090,6090,6090,6090,0
20230627,200700,582965500,6090,6090,6090,6090,0
20230627,200600,582965500,6090,6090,6090,6090,0
20230627,200500,582965500,6090,6090,6090,6090,0
20230627,200400,582965500,6090,6090,6090,6090,0
20230627,200300,582965500,6090,6090,6090,6090,0
20230627,200200,582965500,6090,6090,6090,6090,0
20230627,200100,582965500,6090,6090,6090,6090,0
20230627,200000,582965500,6090,6090,6090,6090,0
20230627,195900,582965500,6090,6090,6090,6090,0
20230627,195800,582965500,6090,6090,6090,6090,0
20230627,195700,582965500,6090,6090,6090,6090,0
20230627,195600,582965500,6090,6090,6090,6090,6701
20230627,195500,582965500,6090,6090,6090,6090,0
20230627,195400,582965500,6090,6090,6090,6090,0
20230627,195300,582965500,6090,6090,6090,6090,0
20230627,195200,582965500,6090,6090,6090,6090,0
20230627,195100,582965500,6090,6090,6090,6090,0
20230627,195000,582965500,6090,6090,6090,6090,0
20230627,194900,582965500,6090,6090,6090,6090,0
20230627,194800,582965500,6090,6090,6090,6090,0
20230627,194700,582965500,6090,6090,6090,6090,0
20230627,194600,582965500,6090,6090,6090,6090,0
20230627,194500,582965500,6090,6090,6090,6090,0
20230627,194400,582965500,6090,6090,6090,6090,0
20230627,194300,582965500,6090,6090,6090,6090,0
20230627,194200,582965500,6090,6090,6090,6090,0
20230627,194100,582965500,6090,6090,6090,6090,0
20230627,194000,582965500,6090,6090,6090,6090,0
20230627,193900,582965500,6090,6090,6090,6090,0
20230627,193800,582965500,6090,6090,6090,6090,0
20230627,193700,582965500,6090,6090,6090,6090,0
20230627,193600,582965500,6090,6090,6090,6090,0
20230627,193500,582965500,6090,6090,6090,6090,0
20230627,193400,582965500,6090,6090,6090,6090,0
20230627,193300,582965500,6090,6090,6090,6090,0
20230627,193200,582965500,6090,6090,6090,6090,0
20230627,193100,582965500,6090,6090,6090,6090,0
20230627,193000,582965500,6090,6090,6090,6090,0
20230627,192900,582965500,6090,6090,6090,6090,0
20230627,192800,582965500,6090,6090,6090,6090,0
20230627,192700,582965500,6090,6090,6090,6090,0
20230627,192600,582965500,6090,6090,6090,6090,6701
20230627,192500,582965500,6090,6090,6090,6090,0
20230627,192400,582965500,6090,6090,6090,6090,0
20230627,192300,582965500,6090,6090,6090,6090,0
20230627,192200,582965500,6090,6090,6090,6090,0
20230627,192100,582965500,6090,6090,6090,6090,0
20230627,192000,582965500,6090,6090,6090,6090,0
20230627,191900,582965500,6090,6090,6090,6090,0
20230627,191800,582965500,6090,6090,6090,6090,0
20230627,191700,582965500,6090,6090,6090,6090,0
20230627,191600,582965500,6090,6090,6090,6090,0
20230627,191500,582965500,6090,6090,6090,6090,0
20230627,191400,582965500,6090,6090,6090,6090,0
20230627,191300,582965500,6090,6090,6090,6090,0
20230627,191200,582965500,6090,6090,6090,6090,0
20230627,191100,582965500,6090,6090,6090,6090,0
20230627,191000,582965500,6090,6090,6090,6090,0
20230627,190900,582965500,6090,6090,6090,6090,0
20230627,190800,582965500,6090,6090,6090,6090,0
20230627,190700,582965500,6090,6090,6090,6090,0
20230627,190600,582965500,6090,6090,6090,6090,0
20230627,190500,582965500,6090,6090,6090,6090,0
20230627,190400,582965500,6090,6090,6090,6090,0
20230627,190300,582965500,6090,6090,6090,6090,0
20230627,190200,582965500,6090,6090,6090,6090,0
20230627,190100,582965500,6090,6090,6090,6090,0
20230627,190000,582965500,6090,6090,6090,6090,0
20230627,185900,582965500,6090,6090,6090,6090,0
20230627,185800,582965500,6090,6090,6090,6090,0
20230627,185700,582965500,6090,6090,6090,6090,0
20230627,185600,582965500,6090,6090,6090,6090,6701
20230627,185500,582965500,6090,6090,6090,6090,0
20230627,185400,582965500,6090,6090,6090,6090,0
20230627,185300,582965500,6090,6090,6090,6090,0
20230627,185200,582965500,6090,6090,6090,6090,0
20230627,185100,582965500,6090,6090,6090,6090,0
20230627,185000,582965500,6090,6090,6090,6090,0
20230627,184900,582965500,6090,6090,6090,6090,0
20230627,184800,582965500,6090,6090,6090,6090,0
20230627,184700,582965500,6090,6090,6090,6090,0
20230627,184600,582965500,6090,6090,6090,6090,0
20230627,184500,582965500,6090,6090,6090,6090,0
20230627,184400,582965500,6090,6090,6090,6090,0
20230627,184300,582965500,6090,6090,6090,6090,0
20230627,184200,582965500,6090,6090,6090,6090,0
20230627,184100,582965500,6090,6090,6090,6090,0
20230627,184000,582965500,6090,6090,6090,6090,0
20230627,183900,582965500,6090,6090,6090,6090,0
20230627,183800,582965500,6090,6090,6090,6090,0
20230627,183700,582965500,6090,6090,6090,6090,0
20230627,183600,582965500,6090,6090,6090,6090,0
20230627,183500,582965500,6090,6090,6090,6090,0
20230627,183400,582965500,6090,6090,6090,6090,0
20230627,183300,582965500,6090,6090,6090,6090,0
20230627,183200,582965500,6090,6090,6090,6090,0
20230627,183100,582965500,6090,6090,6090,6090,0
20230627,183000,582965500,6090,6090,6090,6090,0
20230627,182900,582965500,6090,6090,6090,6090,0
20230627,182800,582965500,6090,6090,6090,6090,0
20230627,182700,582965500,6090,6090,6090,6090,0
20230627,182600,582965500,6090,6090,6090,6090,6701
20230627,182500,582965500,6090,6090,6090,6090,0
20230627,182400,582965500,6090,6090,6090,6090,0
20230627,182300,582965500,6090,6090,6090,6090,0
20230627,182200,582965500,6090,6090,6090,6090,0
20230627,182100,582965500,6090,6090,6090,6090,0
20230627,182000,582965500,6090,6090,6090,6090,0
20230627,181900,582965500,6090,6090,6090,6090,0
20230627,181800,582965500,6090,6090,6090,6090,0
20230627,181700,582965500,6090,6090,6090,6090,0
20230627,181600,582965500,6090,6090,6090,6090,0
20230627,181500,582965500,6090,6090,6090,6090,0
20230627,181400,582965500,6090,6090,6090,6090,0
20230627,181300,582965500,6090,6090,6090,6090,0
20230627,181200,582965500,6090,6090,6090,6090,0
20230627,181100,582965500,6090,6090,6090,6090,0
20230627,181000,582965500,6090,6090,6090,6090,0
20230627,180900,582965500,6090,6090,6090,6090,0
20230627,180800,582965500,6090,6090,6090,6090,0
20230627,180700,582965500,6090,6090,6090,6090,0
20230627,180600,582965500,6090,6090,6090,6090,0
20230627,180500,582965500,6090,6090,6090,6090,0
20230627,180400,582965500,6090,6090,6090,6090,0
20230627,180300,582965500,6090,6090,6090,6090,0
20230627,180200,582965500,6090,6090,6090,6090,0
20230627,180100,582965500,6090,6090,6090,6090,0
20230627,180000,582965500,6090,6090,6090,6090,0
20230627,175900,582965500,6090,6090,6090,6090,0
20230627,175800,582965500,6090,6090,6090,6090,0
20230627,175700,582965500,6090,6090,6090,6090,0
20230627,175600,582965500,6090,6090,6090,6090,6701
20230627,175500,582965500,6090,6090,6090,6090,0
20230627,175400,582965500,6090,6090,6090,6090,0
20230627,175300,582965500,6090,6090,6090,6090,0
20230627,175200,582965500,6090,6090,6090,6090,0
20230627,175100,582965500,6090,6090,6090,6090,0
20230627,175000,582965500,6090,6090,6090,6090,0
20230627,174900,582965500,6090,6090,6090,6090,0
20230627,174800,582965500,6090,6090,6090,6090,0
20230627,174700,582965500,6090,6090,6090,6090,0
20230627,174600,582965500,6090,6090,6090,6090,0
20230627,174500,582965500,6090,6090,6090,6090,0
20230627,174400,582965500,6090,6090,6090,6090,0
20230627,174300,582965500,6090,6090,6090,6090,0
20230627,174200,582965500,6090,6090,6090,6090,0
20230627,174100,582965500,6090,6090,6090,6090,0
20230627,174000,582965500,6090,6090,6090,6090,0
20230627,173900,582965500,6090,6090,6090,6090,0
20230627,173800,582965500,6090,6090,6090,6090,0
20230627,173700,582965500,6090,6090,6090,6090,0
20230627,173600,582965500,6090,6090,6090,6090,0
20230627,173500,582965500,6090,6090,6090,6090,0
20230627,173400,582965500,6090,6090,6090,6090,0
20230627,173300,582965500,6090,6090,6090,6090,0
20230627,173200,582965500,6090,6090,6090,6090,0
20230627,173100,582965500,6090,6090,6090,6090,0
20230627,173000,582965500,6090,6090,6090,6090,0
20230627,172900,582965500,6090,6090,6090,6090,0
20230627,172800,582965500,6090,6090,6090,6090,0
20230627,172700,582965500,6090,6090,6090,6090,0
20230627,172600,582965500,6090,6090,6090,6090,6701
20230627,172500,582965500,6090,6090,6090,6090,0
20230627,172400,582965500,6090,6090,6090,6090,0
20230627,172300,582965500,6090,6090,6090,6090,0
20230627,172200,582965500,6090,6090,6090,6090,0
20230627,172100,582965500,6090,6090,6090,6090,0
20230627,172000,582965500,6090,6090,6090,6090,0
20230627,171900,582965500,6090,6090,6090,6090,0
20230627,171800,582965500,6090,6090,6090,6090,0
20230627,171700,582965500,6090,6090,6090,6090,0
20230627,171600,582965500,6090,6090,6090,6090,0
20230627,171500,582965500,6090,6090,6090,6090,0
20230627,171400,582965500,6090,6090,6090,6090,0
20230627,171300,582965500,6090,6090,6090,6090,0
20230627,171200,582965500,6090,6090,6090,6090,0
20230627,171100,582965500,6090,6090,6090,6090,0
20230627,171000,582965500,6090,6090,6090,6090,0
20230627,170900,582965500,6090,6090,6090,6090,0
20230627,170800,582965500,6090,6090,6090,6090,0
20230627,170700,582965500,6090,6090,6090,6090,0
20230627,170600,582965500,6090,6090,6090,6090,0
20230627,170500,582965500,6090,6090,6090,6090,0
20230627,170400,582965500,6090,6090,6090,6090,0
20230627,170300,582965500,6090,6090,6090,6090,0
20230627,170200,582965500,6090,6090,6090,6090,0
20230627,170100,582965500,6090,6090,6090,6090,0
20230627,170000,582965500,6090,6090,6090,6090,0
20230627,165900,582965500,6090,6090,6090,6090,0
20230627,165800,582965500,6090,6090,6090,6090,0
20230627,165700,582965500,6090,6090,6090,6090,0
20230627,165600,582965500,6090,6090,6090,6090,6701
20230627,165500,582965500,6090,6090,6090,6090,0
20230627,165400,582965500,6090,6090,6090,6090,0
20230627,165300,582965500,6090,6090,6090,6090,0
20230627,165200,582965500,6090,6090,6090,6090,0
20230627,165100,582965500,6090,6090,6090,6090,0
20230627,165000,582965500,6090,6090,6090,6090,0
20230627,164900,582965500,6090,6090,6090,6090,0
20230627,164800,582965500,6090,6090,6090,6090,0
20230627,164700,582965500,6090,6090,6090,6090,0
20230627,164600,582965500,6090,6090,6090,6090,0
20230627,164500,582965500,6090,6090,6090,6090,0
20230627,164400,582965500,6090,6090,6090,6090,0
20230627,164300,582965500,6090,6090,6090,6090,0
20230627,164200,582965500,6090,6090,6090,6090,0
20230627,164100,582965500,6090,6090,6090,6090,0
20230627,164000,582965500,6090,6090,6090,6090,0
20230627,163900,582965500,6090,6090,6090,6090,0
20230627,163800,582965500,6090,6090,6090,6090,0
20230627,163700,582965500,6090,6090,6090,6090,0
20230627,163600,582965500,6090,6090,6090,6090,0
20230627,163500,582965500,6090,6090,6090,6090,0
20230627,163400,582965500,6090,6090,6090,6090,0
20230627,163300,582965500,6090,6090,6090,6090,0
20230627,163200,582965500,6090,6090,6090,6090,0
20230627,163100,582965500,6090,6090,6090,6090,0
20230627,163000,582965500,6090,6090,6090,6090,0
20230627,162900,582965500,6090,6090,6090,6090,0
20230627,162800,582965500,6090,6090,6090,6090,0
20230627,162700,582965500,6090,6090,6090,6090,0
20230627,162600,582965500,6090,6090,6090,6090,6701
20230627,162500,582965500,6090,6090,6090,6090,0
20230627,162400,582965500,6090,6090,6090,6090,0
20230627,162300,582965500,6090,6090,6090,6090,0
20230627,162200,582965500,6090,6090,6090,6090,0
20230627,162100,582965500,6090,6090,6090,6090,0
20230627,162000,582965500,6090,6090,6090,6090,0
20230627,161900,582965500,6090,6090,6090,6090,0
20230627,161800,582965500,6090,6090,6090,6090,0
20230627,161700,582965500,6090,6090,6090,6090,0
20230627,161600,582965500,6090,6090,6090,6090,0
20230627,161500,582965500,6090,6090,6090,6090,0
20230627,161400,582965500,6090,6090,6090,6090,0
20230627,161300,582965500,6090,6090,6090,6090,0
20230627,161200,582965500,6090,6090,6090,6090,0
20230627,161100,582965500,6090,6090,6090,6090,0
20230627,161000,582965500,6090,6090,6090,6090,0
20230627,160900,582965500,6090,6090,6090,6090,0
20230627,160800,582965500,6090,6090,6090,6090,0
20230627,160700,582965500,6090,6090,6090,6090,0
20230627,160600,582965500,6090,6090,6090,6090,0
20230627,160500,582965500,6090,6090,6090,6090,0
20230627,160400,582965500,6090,6090,6090,6090,0
20230627,160300,582965500,6090,6090,6090,6090,0
20230627,160200,582965500,6090,6090,6090,6090,0
20230627,160100,582965500,6090,6090,6090,6090,0
20230627,160000,582965500,6090,6090,6090,6090,0
20230627,155900,582965500,6090,6090,6090,6090,0
20230627,155800,582965500,6090,6090,6090,6090,0
20230627,155700,582965500,6090,6090,6090,6090,0
20230627,155600,582965500,6090,6090,6090,6090,6701
20230627,155500,582965500,6090,6090,6090,6090,0
20230627,155400,582965500,6090,6090,6090,6090,0
20230627,155300,582965500,6090,6090,6090,6090,0
20230627,155200,582965500,6090,6090,6090,6090,0
20230627,155100,582965500,6090,6090,6090,6090,0
20230627,155000,582965500,6090,6090,6090,6090,0
20230627,154900,582965500,6090,6090,6090,6090,0
20230627,154800,582965500,6090,6090,6090,6090,0
20230627,154700,582965500,6090,6090,6090,6090,0
20230627,154600,582965500,6090,6090,6090,6090,0
20230627,154500,582965500,6090,6090,6090,6090,0
20230627,154400,582965500,6090,6090,6090,6090,0
20230627,154300,582965500,6090,6090,6090,6090,0
20230627,154200,582965500,6090,6090,6090,6090,0
20230627,154100,582965500,6090,6090,6090,6090,0
20230627,154000,582965500,6090,6090,6090,6090,0
20230627,153900,582965500,6090,6090,6090,6090,0
20230627,153800,582965500,6090,6090,6090,6090,0
20230627,153700,582965500,6090,6090,6090,6090,0
20230627,153600,582965500,6090,6090,6090,6090,0
20230627,153500,582965500,6090,6090,6090,6090,0
20230627,153400,582965500,6090,6090,6090,6090,0
20230627,153300,582965500,6090,6090,6090,6090,0
20230627,153200,582965500,6090,6090,6090,6090,0
20230627,153100,582965500,6090,6090,6090,6090,0
20230627,153000,582965500,6090,6090,6090,6090,6701
20230627,152900,542156410,6070,6070,6070,6070,0
20230627,152800,542156410,6070,6070,6070,6070,0
20230627,152700,542156410,6070,6070,6070,6070,0
20230627,152600,542156410,6070,6070,6070,6070,0
20230627,152500,542156410,6070,6070,6070,6070,0
20230627,152400,542156410,6070,6070,6070,6070,0
20230627,152300,542156410,6070,6070,6070,6070,0
20230627,152200,542156410,6070,6070,6070,6070,0
20230627,152100,542156410,6070,6070,6070,6070,0
20230627,152000,542156410,6070,6070,6070,6070,0
20230627,151900,542156410,6070,6040,6080,6020,598
20230627,151800,538537250,6040,6060,6060,6020,397
20230627,151700,536141510,6060,6070,6070,6040,324
20230627,151600,534182500,6070,6040,6070,6040,83
20230627,151500,533678810,6070,6070,6070,6070,102
20230627,151400,533059670,6080,6070,6090,6040,1661
20230627,151300,522979910,6020,6020,6070,6020,983
20230627,151200,517043360,6020,6050,6050,6010,590
20230627,151100,513490850,6040,6050,6050,6030,492
20230627,151000,510520930,6050,5960,6120,5960,8938
20230627,150900,456405810,5960,5970,5980,5910,685
20230627,150800,452330890,5980,5980,5980,5980,0
20230627,150700,452330890,5980,5980,5980,5980,1
20230627,150600,452324910,5980,5950,5980,5950,1001
20230627,150500,446354640,5950,5950,5950,5950,19
20230627,150400,446241590,5950,5940,5950,5940,417
20230627,150300,443763920,5940,5930,5940,5930,21
20230627,150200,443639370,5930,5940,5940,5930,197
20230627,150100,442470720,5930,5930,5930,5930,0
20230627,150000,442470720,5930,5930,5930,5930,85
20230627,145900,441966670,5930,5930,5930,5930,59
20230627,145800,441616800,5930,5930,5930,5930,21
20230627,145700,441492270,5930,5910,5930,5910,117
20230627,145600,440800020,5930,5930,5930,5910,59
20230627,145500,440450550,5930,5930,5930,5930,2
20230627,145400,440438690,5910,5920,5920,5910,93
20230627,145300,439888700,5930,5930,5930,5930,92
20230627,145200,439343140,5940,5940,5950,5940,219
20230627,145100,438041900,5940,5920,5950,5920,246
20230627,145000,436580060,5920,5920,5920,5900,224
20230627,144900,435255880,5920,5920,5920,5920,128
20230627,144800,434498120,5910,5910,5910,5910,69
20230627,144700,434090330,5910,5910,5910,5910,0
20230627,144600,434090330,5910,5920,5920,5910,190
20230627,144500,432966650,5920,5920,5920,5920,3
20230627,144400,432948890,5910,5920,5920,5910,101
20230627,144300,432351880,5920,5950,5950,5920,245
20230627,144200,430899140,5950,5950,5950,5920,137
20230627,144100,430086930,5950,5950,5950,5950,80
20230627,144000,429610930,5930,5950,5950,5930,60
20230627,143900,429254330,5960,5960,5960,5960,2
20230627,143800,429242410,5960,5960,5960,5960,0
20230627,143700,429242410,5960,5940,5960,5940,104
20230627,143600,428624570,5970,5970,5970,5940,154
20230627,143500,427709720,5980,5900,5980,5890,7971
20230627,143400,380289060,5900,5900,5900,5900,44
20230627,143300,380029460,5890,5890,5890,5890,146
20230627,143200,379169520,5890,5890,5890,5890,20
20230627,143100,379051720,5890,5890,5890,5890,207
20230627,143000,377832490,5890,5890,5890,5890,39
20230627,142900,377602780,5890,5890,5890,5890,39
20230627,142800,377373070,5890,5890,5890,5890,164
20230627,142700,376407110,5890,5880,5890,5880,117
20230627,142600,375718680,5880,5880,5880,5880,84
20230627,142500,375224760,5880,5880,5880,5880,45
20230627,142400,374960160,5880,5880,5880,5880,20
20230627,142300,374842560,5880,5880,5880,5880,20
20230627,142200,374724960,5880,5870,5880,5870,35
20230627,142100,374519500,5880,5870,5880,5870,2
20230627,142000,374507750,5880,5880,5880,5880,0
20230627,141900,374507750,5880,5870,5880,5870,35
20230627,141800,374302290,5870,5870,5870,5870,0
20230627,141700,374302290,5870,5870,5870,5870,18
20230627,141600,374196630,5870,5870,5870,5870,0
20230627,141500,374196630,5870,5860,5870,5860,216
20230627,141400,372928830,5870,5870,5870,5870,0
20230627,141300,372928830,5870,5870,5870,5870,12
20230627,141200,372858390,5860,5860,5860,5860,34
20230627,141100,372659150,5860,5860,5860,5860,12
20230627,141000,372588830,5870,5870,5870,5870,20
20230627,140900,372471430,5860,5860,5860,5860,34
20230627,140800,372272190,5860,5860,5860,5860,12
20230627,140700,372201870,5860,5860,5860,5860,0
20230627,140600,372201870,5860,5860,5860,5860,247
20230627,140500,370754450,5860,5860,5860,5860,0
20230627,140400,370754450,5860,5860,5870,5860,56
20230627,140300,370426190,5860,5860,5860,5860,58
20230627,140200,370086310,5870,5870,5870,5870,62
20230627,140100,369722370,5870,5860,5870,5860,234
20230627,140000,368349130,5870,5870,5870,5870,4
20230627,135900,368325650,5870,5870,5870,5870,1
20230627,135800,368319780,5860,5860,5860,5860,12
20230627,135700,368249460,5860,5860,5860,5860,34
20230627,135600,368050220,5870,5860,5870,5860,13
20230627,135500,367974030,5860,5860,5860,5860,0
20230627,135400,367974030,5860,5860,5860,5860,0
20230627,135300,367974030,5860,5860,5860,5860,34
20230627,135200,367774790,5860,5860,5860,5860,12
20230627,135100,367704470,5860,5860,5860,5860,84
20230627,135000,367212230,5860,5870,5870,5860,177
20230627,134900,366174290,5870,5870,5870,5870,126
20230627,134800,365434670,5860,5860,5860,5860,116
20230627,134700,364754910,5860,5860,5860,5860,18
20230627,134600,364649430,5860,5870,5870,5860,112
20230627,134500,363992110,5860,5860,5860,5860,35
20230627,134400,363787010,5860,5860,5860,5860,0
20230627,134300,363787010,5860,5860,5860,5860,0
20230627,134200,363787010,5860,5860,5860,5860,34
20230627,134100,363587770,5860,5860,5860,5860,106
20230627,134000,362966610,5860,5860,5860,5860,100
20230627,133900,362380610,5860,5860,5860,5860,512
20230627,133800,359380290,5860,5860,5860,5860,136
20230627,133700,358583330,5860,5860,5860,5860,84
20230627,133600,358091090,5860,5860,5860,5860,46
20230627,133500,357821530,5860,5860,5860,5860,0
20230627,133400,357821530,5860,5860,5860,5860,105
20230627,133300,357206230,5860,5860,5860,5860,46
20230627,133200,356936670,5860,5860,5860,5860,0
20230627,133100,356936670,5860,5860,5860,5860,0
20230627,133000,356936670,5860,5860,5860,5860,196
20230627,132900,355788110,5860,5860,5860,5860,0
20230627,132800,355788110,5860,5860,5860,5860,0
20230627,132700,355788110,5860,5860,5860,5860,41
20230627,132600,355547850,5870,5870,5870,5870,5
20230627,132500,355518500,5870,5870,5870,5870,5
20230627,132400,355489150,5870,5860,5870,5860,88
20230627,132300,354973370,5870,5860,5870,5860,99
20230627,132200,354393200,5860,5860,5860,5860,381
20230627,132100,352160540,5860,5860,5860,5860,256
20230627,132000,350660380,5860,5860,5860,5850,145
20230627,131900,349811140,5860,5860,5860,5860,62
20230627,131800,349447820,5850,5850,5850,5850,46
20230627,131700,349178720,5860,5860,5860,5850,143
20230627,131600,348341650,5860,5860,5860,5860,300
20230627,131500,346583650,5860,5860,5860,5860,2
20230627,131400,346571930,5850,5840,5850,5840,482
20230627,131300,343752690,5850,5850,5850,5850,510
20230627,131200,340769190,5850,5860,5860,5850,136
20230627,131100,339973570,5860,5860,5860,5860,95
20230627,131000,339416870,5860,5850,5860,5850,100
20230627,130900,338831860,5860,5860,5860,5860,6
20230627,130800,338796700,5860,5860,5860,5860,0
20230627,130700,338796700,5860,5860,5860,5860,0
20230627,130600,338796700,5860,5860,5860,5860,0
20230627,130500,338796700,5860,5860,5860,5860,245
20230627,130400,337361000,5860,5860,5860,5860,0
20230627,130300,337361000,5860,5860,5860,5860,20
20230627,130200,337243800,5860,5860,5860,5860,1000
20230627,130100,331383800,5860,5860,5860,5860,1
20230627,130000,331377940,5860,5860,5860,5840,136
20230627,125900,330583620,5850,5850,5850,5850,116
20230627,125800,329905020,5850,5850,5850,5850,7
20230627,125700,329864070,5850,5840,5850,5840,102
20230627,125600,329268370,5850,5850,5850,5850,0
20230627,125500,329268370,5850,5850,5850,5850,115
20230627,125400,328595620,5850,5850,5850,5850,5
20230627,125300,328566370,5850,5850,5850,5850,867
20230627,125200,323494420,5860,5860,5860,5860,1
20230627,125100,323488560,5840,5850,5850,5840,551
20230627,125000,320267150,5850,5850,5850,5850,0
20230627,124900,320267150,5850,5850,5850,5850,100
20230627,124800,319682150,5840,5840,5840,5840,46
20230627,124700,319413510,5840,5840,5840,5840,85
20230627,124600,318917110,5840,5840,5840,5840,34
20230627,124500,318718550,5840,5840,5840,5840,81
20230627,124400,318245510,5840,5840,5840,5840,12
20230627,124300,318175430,5840,5840,5840,5840,0
20230627,124200,318175430,5840,5840,5840,5840,68
20230627,124100,317778310,5840,5840,5840,5840,162
20230627,124000,316832230,5840,5840,5840,5840,12
20230627,123900,316762150,5840,5840,5840,5840,0
20230627,123800,316762150,5840,5840,5840,5840,44
20230627,123700,316505190,5840,5840,5840,5840,62
20230627,123600,316143110,5840,5850,5850,5840,1765
20230627,123500,305819160,5850,5850,5850,5850,0
20230627,123400,305819160,5850,5850,5850,5850,0
20230627,123300,305819160,5850,5850,5850,5850,294
20230627,123200,304099260,5850,5850,5850,5850,0
20230627,123100,304099260,5850,5850,5850,5850,134
20230627,123000,303315360,5850,5850,5850,5850,190
20230627,122900,302203860,5850,5850,5850,5850,12
20230627,122800,302133660,5850,5850,5850,5850,371
20230627,122700,299963310,5850,5850,5850,5850,0
20230627,122600,299963310,5850,5850,5850,5850,128
20230627,122500,299214510,5850,5850,5850,5850,10
20230627,122400,299156010,5850,5850,5850,5850,95
20230627,122300,298600260,5850,5850,5850,5850,0
20230627,122200,298600260,5850,5860,5860,5850,272
20230627,122100,297008560,5860,5850,5860,5850,741
20230627,122000,292673700,5850,5850,5850,5850,143
20230627,121900,291837150,5850,5850,5850,5850,0
20230627,121800,291837150,5850,5850,5850,5850,0
20230627,121700,291837150,5850,5850,5850,5850,62
20230627,121600,291474450,5850,5850,5850,5850,165
20230627,121500,290509200,5850,5850,5850,5850,68
20230627,121400,290111400,5850,5850,5850,5850,112
20230627,121300,289456200,5850,5850,5850,5850,0
20230627,121200,289456200,5850,5850,5850,5850,34
20230627,121100,289257300,5860,5860,5860,5860,0
20230627,121000,289257300,5860,5860,5860,5860,0
20230627,120900,289257300,5860,5860,5860,5850,15
20230627,120800,289169520,5850,5860,5860,5850,2
20230627,120700,289157810,5850,5850,5850,5850,34
20230627,120600,288958910,5850,5850,5850,5850,0
20230627,120500,288958910,5850,5850,5850,5850,100
20230627,120400,288373910,5850,5850,5850,5850,107
20230627,120300,287747960,5850,5850,5850,5850,12
20230627,120200,287677760,5850,5850,5850,5850,34
20230627,120100,287478860,5850,5850,5850,5850,12
20230627,120000,287408660,5850,5850,5850,5850,34
20230627,115900,287209760,5850,5850,5850,5850,0
20230627,115800,287209760,5850,5850,5850,5850,163
20230627,115700,286256210,5850,5850,5850,5850,200
20230627,115600,285086210,5860,5860,5860,5860,62
20230627,115500,284722890,5860,5850,5860,5840,156
20230627,115400,283810460,5850,5850,5850,5850,305
20230627,115300,282026210,5850,5850,5850,5850,0
20230627,115200,282026210,5850,5850,5850,5850,116
20230627,115100,281347610,5850,5850,5850,5850,524
20230627,115000,278282210,5860,5850,5870,5850,301
20230627,114900,276519340,5850,5850,5850,5850,0
20230627,114800,276519340,5850,5850,5850,5850,2500
20230627,114700,261894340,5850,5870,5870,5850,50
20230627,114600,261601820,5870,5870,5870,5870,244
20230627,114500,260169540,5850,5860,5860,5850,130
20230627,114400,259408950,5870,5870,5870,5870,12
20230627,114300,259338510,5870,5870,5870,5870,0
20230627,114200,259338510,5870,5870,5870,5870,52
20230627,114100,259033270,5870,5870,5870,5870,7
20230627,114000,258992180,5860,5850,5860,5850,95
20230627,113900,258435520,5860,5860,5860,5860,34
20230627,113800,258236280,5850,5860,5860,5850,20
20230627,113700,258119260,5880,5850,5880,5850,1515
20230627,113600,249256360,5850,5870,5870,5850,168
20230627,113500,248272980,5870,5850,5870,5850,35
20230627,113400,248068210,5850,5850,5850,5850,68
20230627,113300,247670410,5850,5850,5850,5850,145
20230627,113200,246822160,5840,5860,5860,5840,2074
20230627,113100,234694560,5860,5850,5860,5850,1060
20230627,113000,228492960,5870,5860,5870,5850,605
20230627,112900,224948290,5860,5860,5860,5860,0
20230627,112800,224948290,5860,5860,5860,5860,179
20230627,112700,223899350,5860,5880,5880,5860,5
20230627,112600,223870030,5860,5860,5860,5860,1610
20230627,112500,214435430,5870,5890,5890,5870,266
20230627,112400,212873170,5880,5880,5880,5860,7
20230627,112300,212832050,5860,5870,5870,5860,319
20230627,112200,210962690,5860,5860,5860,5860,0
20230627,112100,210962690,5860,5870,5870,5860,2224
20230627,112000,197927810,5870,5870,5870,5870,0
20230627,111900,197927810,5870,5870,5870,5870,135
20230627,111800,197135360,5880,5880,5880,5880,7
20230627,111700,197094200,5880,5870,5880,5860,2327
20230627,111600,183434380,5870,5880,5890,5870,1398
20230627,111500,175214210,5880,5890,5890,5880,467
20230627,111400,172464970,5900,5900,5900,5900,1
20230627,111300,172459070,5890,5890,5890,5890,668
20230627,111200,168524550,5900,5900,5900,5900,3
20230627,111100,168506850,5900,5900,5900,5900,1
20230627,111000,168500950,5890,5890,5890,5890,46
20230627,110900,168230010,5890,5890,5890,5890,0
20230627,110800,168230010,5890,5890,5890,5890,1000
20230627,110700,162340010,5890,5890,5890,5890,1222
20230627,110600,155142430,5890,5900,5900,5890,293
20230627,110500,153415920,5900,5920,5920,5900,80
20230627,110400,152942920,5920,5920,5920,5920,10
20230627,110300,152883720,5920,5910,5920,5910,118
20230627,110200,152186160,5900,5900,5900,5900,41
20230627,110100,151944260,5920,5920,5920,5920,0
20230627,110000,151944260,5920,5920,5920,5920,0
20230627,105900,151944260,5920,5920,5920,5900,63
20230627,105800,151572300,5920,5920,5920,5920,0
20230627,105700,151572300,5920,5920,5920,5920,6
20230627,105600,151536780,5920,5920,5920,5920,0
20230627,105500,151536780,5920,5910,5920,5910,49
20230627,105400,151247180,5910,5910,5910,5910,14
20230627,105300,151164440,5910,5900,5910,5900,202
20230627,105200,149972630,5900,5900,5900,5900,1
20230627,105100,149966730,5890,5890,5890,5890,12
20230627,105000,149896050,5890,5890,5890,5890,0
20230627,104900,149896050,5890,5890,5890,5890,0
20230627,104800,149896050,5890,5890,5890,5890,0
20230627,104700,149896050,5890,5890,5890,5890,509
20230627,104600,146898040,5890,5890,5890,5890,0
20230627,104500,146898040,5890,5880,5890,5880,109
20230627,104400,146256970,5880,5880,5880,5880,15
20230627,104300,146168770,5880,5880,5880,5880,82
20230627,104200,145686610,5880,5880,5880,5880,5
20230627,104100,145657210,5880,5880,5880,5880,106
20230627,104000,145033930,5890,5890,5890,5890,8
20230627,103900,144986810,5890,5890,5890,5890,2
20230627,103800,144975030,5900,5880,5900,5870,3169
20230627,103700,126362720,5880,5880,5880,5880,1778
20230627,103600,115908080,5880,5880,5880,5880,65
20230627,103500,115525880,5890,5890,5890,5890,0
20230627,103400,115525880,5890,5890,5890,5890,35
20230627,103300,115319730,5880,5880,5880,5880,20
20230627,103200,115202130,5880,5880,5880,5880,0
20230627,103100,115202130,5880,5880,5880,5880,20
20230627,103000,115084530,5890,5900,5900,5890,1415
20230627,102900,106749860,5890,5900,5900,5890,231
20230627,102800,105387260,5900,5900,5900,5900,742
20230627,102700,101009460,5900,5910,5910,5900,766
20230627,102600,96485270,5910,5920,5920,5910,22
20230627,102500,96355230,5910,5920,5920,5910,438
20230627,102400,93763470,5920,5920,5920,5920,20
20230627,102300,93645070,5930,5930,5930,5930,12
20230627,102200,93573910,5930,5930,5930,5930,23
20230627,102100,93437520,5980,5980,5980,5980,0
20230627,102000,93437520,5980,5980,5980,5980,487
20230627,101900,90525260,5980,5980,5980,5980,0
20230627,101800,90525260,5980,5980,5980,5980,0
20230627,101700,90525260,5980,5980,5980,5980,0
20230627,101600,90525260,5980,5960,5980,5960,260
20230627,101500,88973900,5920,5920,5920,5920,100
20230627,101400,88381900,5960,5960,5960,5960,0
20230627,101300,88381900,5960,5960,5960,5960,0
20230627,101200,88381900,5960,5960,5960,5960,0
20230627,101100,88381900,5960,5960,5960,5960,0
20230627,101000,88381900,5960,5960,5960,5960,0
20230627,100900,88381900,5960,5950,5960,5950,133
20230627,100800,87589290,5950,5950,5950,5950,3
20230627,100700,87571440,5950,5950,5950,5950,86
20230627,100600,87059740,5950,5930,5950,5930,814
20230627,100500,82221780,5930,5930,5930,5930,0
20230627,100400,82221780,5930,5890,5930,5880,680
20230627,100300,78217170,5890,5890,5890,5890,75
20230627,100200,77775420,5890,5890,5890,5890,50
20230627,100100,77480920,5890,5930,5930,5890,150
20230627,100000,76593420,5890,5890,5890,5890,80
20230627,095900,76122220,5890,5890,5890,5890,702
20230627,095800,71987440,5890,5890,5890,5890,100
20230627,095700,71398440,5890,5890,5890,5890,40
20230627,095600,71162840,5900,5900,5900,5900,202
20230627,095500,69971040,5900,5900,5900,5900,46
20230627,095400,69699640,5930,5930,5930,5930,2
20230627,095300,69687780,5940,5940,5940,5940,3
20230627,095200,69669960,5940,5940,5940,5940,32
20230627,095100,69479880,5940,5940,5940,5940,1
20230627,095000,69473940,5890,5890,5890,5890,89
20230627,094900,68949730,5890,5910,5910,5890,993
20230627,094800,63089410,5910,5920,5920,5910,1805
20230627,094700,52419720,5910,5910,5910,5910,378
20230627,094600,50185740,5910,5910,5910,5910,40
20230627,094500,49949340,5910,5910,5910,5910,0
20230627,094400,49949340,5910,5910,5910,5910,0
20230627,094300,49949340,5910,5910,5910,5910,630
20230627,094200,46226040,5920,5920,5920,5920,27
20230627,094100,46066200,5920,5920,5920,5920,0
20230627,094000,46066200,5920,5930,5930,5920,21
20230627,093900,45941870,5930,5930,5930,5930,0
20230627,093800,45941870,5930,5930,5930,5930,32
20230627,093700,45752110,5930,5930,5930,5930,20
20230627,093600,45633510,5930,5940,5940,5930,152
20230627,093500,44732140,5930,5930,5930,5930,0
20230627,093400,44732140,5930,5930,5930,5930,11
20230627,093300,44666910,5920,5920,5920,5910,67
20230627,093200,44270830,5920,5920,5920,5920,11
20230627,093100,44205710,5910,5900,5910,5900,125
20230627,093000,43467160,5910,5910,5910,5910,31
20230627,092900,43283950,5910,5940,5940,5910,85
20230627,092800,42781030,5940,5940,5940,5940,0
20230627,092700,42781030,5940,5920,5940,5920,27
20230627,092600,42621050,5900,5900,5900,5900,62
20230627,092500,42255250,5900,5900,5900,5900,5
20230627,092400,42225750,5920,5920,5920,5920,0
20230627,092300,42225750,5920,5900,5920,5900,2
20230627,092200,42213930,5920,5920,5920,5920,0
20230627,092100,42213930,5920,5910,5920,5910,20
20230627,092000,42095640,5900,5950,5950,5900,2031
20230627,091900,30092700,5910,5950,5950,5910,34
20230627,091800,29891600,5950,5950,5950,5950,1
20230627,091700,29885650,5920,5940,5940,5920,758
20230627,091600,25391250,5940,5940,5940,5940,0
20230627,091500,25391250,5940,5940,5940,5940,0
20230627,091400,25391250,5940,5940,5940,5940,167
20230627,091300,24399270,5930,5900,5930,5890,94
20230627,091200,23843420,5920,5910,5920,5910,460
20230627,091100,21124660,5880,5880,5880,5880,0
20230627,091000,21124660,5880,5890,5910,5880,28
20230627,090900,20959730,5910,5870,5910,5870,142
20230627,090800,20126110,5870,5910,5910,5870,908
20230627,090700,14786920,5910,5900,5910,5900,160
20230627,090600,13842830,5910,5920,5920,5910,273
20230627,090500,12229240,5920,5920,5940,5920,90
20230627,090400,11696420,5920,5920,5920,5920,20
20230627,090300,11578020,5920,5920,5940,5920,269
20230627,090200,9983860,5920,5920,5920,5920,0
20230627,090100,9983860,5920,5940,5940,5920,330
20230627,090000,8028200,5940,5920,5940,5920,1356