KissMeData/033100/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190600,3596751280,16950,16950,16950,16950,3384
20230627,190500,3596751280,16950,16950,16950,16950,0
20230627,190400,3596751280,16950,16950,16950,16950,0
20230627,190300,3596751280,16950,16950,16950,16950,0
20230627,190200,3596751280,16950,16950,16950,16950,0
20230627,190100,3596751280,16950,16950,16950,16950,0
20230627,190000,3596751280,16950,16950,16950,16950,0
20230627,185900,3596751280,16950,16950,16950,16950,0
20230627,185800,3596751280,16950,16950,16950,16950,0
20230627,185700,3596751280,16950,16950,16950,16950,0
20230627,185600,3596751280,16950,16950,16950,16950,0
20230627,185500,3596751280,16950,16950,16950,16950,0
20230627,185400,3596751280,16950,16950,16950,16950,0
20230627,185300,3596751280,16950,16950,16950,16950,0
20230627,185200,3596751280,16950,16950,16950,16950,0
20230627,185100,3596751280,16950,16950,16950,16950,0
20230627,185000,3596751280,16950,16950,16950,16950,0
20230627,184900,3596751280,16950,16950,16950,16950,0
20230627,184800,3596751280,16950,16950,16950,16950,0
20230627,184700,3596751280,16950,16950,16950,16950,0
20230627,184600,3596751280,16950,16950,16950,16950,0
20230627,184500,3596751280,16950,16950,16950,16950,0
20230627,184400,3596751280,16950,16950,16950,16950,0
20230627,184300,3596751280,16950,16950,16950,16950,0
20230627,184200,3596751280,16950,16950,16950,16950,0
20230627,184100,3596751280,16950,16950,16950,16950,0
20230627,184000,3596751280,16950,16950,16950,16950,0
20230627,183900,3596751280,16950,16950,16950,16950,0
20230627,183800,3596751280,16950,16950,16950,16950,0
20230627,183700,3596751280,16950,16950,16950,16950,0
20230627,183600,3596751280,16950,16950,16950,16950,3384
20230627,183500,3596751280,16950,16950,16950,16950,0
20230627,183400,3596751280,16950,16950,16950,16950,0
20230627,183300,3596751280,16950,16950,16950,16950,0
20230627,183200,3596751280,16950,16950,16950,16950,0
20230627,183100,3596751280,16950,16950,16950,16950,0
20230627,183000,3596751280,16950,16950,16950,16950,0
20230627,182900,3596751280,16950,16950,16950,16950,0
20230627,182800,3596751280,16950,16950,16950,16950,0
20230627,182700,3596751280,16950,16950,16950,16950,0
20230627,182600,3596751280,16950,16950,16950,16950,0
20230627,182500,3596751280,16950,16950,16950,16950,0
20230627,182400,3596751280,16950,16950,16950,16950,0
20230627,182300,3596751280,16950,16950,16950,16950,0
20230627,182200,3596751280,16950,16950,16950,16950,0
20230627,182100,3596751280,16950,16950,16950,16950,0
20230627,182000,3596751280,16950,16950,16950,16950,0
20230627,181900,3596751280,16950,16950,16950,16950,0
20230627,181800,3596751280,16950,16950,16950,16950,0
20230627,181700,3596751280,16950,16950,16950,16950,0
20230627,181600,3596751280,16950,16950,16950,16950,0
20230627,181500,3596751280,16950,16950,16950,16950,0
20230627,181400,3596751280,16950,16950,16950,16950,0
20230627,181300,3596751280,16950,16950,16950,16950,0
20230627,181200,3596751280,16950,16950,16950,16950,0
20230627,181100,3596751280,16950,16950,16950,16950,0
20230627,181000,3596751280,16950,16950,16950,16950,0
20230627,180900,3596751280,16950,16950,16950,16950,0
20230627,180800,3596751280,16950,16950,16950,16950,0
20230627,180700,3596751280,16950,16950,16950,16950,0
20230627,180600,3596751280,16950,16950,16950,16950,3384
20230627,180500,3596751280,16950,16950,16950,16950,0
20230627,180400,3596751280,16950,16950,16950,16950,0
20230627,180300,3596751280,16950,16950,16950,16950,0
20230627,180200,3596751280,16950,16950,16950,16950,0
20230627,180100,3596751280,16950,16950,16950,16950,0
20230627,180000,3596751280,16950,16950,16950,16950,0
20230627,175900,3596751280,16950,16950,16950,16950,0
20230627,175800,3596751280,16950,16950,16950,16950,0
20230627,175700,3596751280,16950,16950,16950,16950,0
20230627,175600,3596751280,16950,16950,16950,16950,0
20230627,175500,3596751280,16950,16950,16950,16950,0
20230627,175400,3596751280,16950,16950,16950,16950,0
20230627,175300,3596751280,16950,16950,16950,16950,0
20230627,175200,3596751280,16950,16950,16950,16950,0
20230627,175100,3596751280,16950,16950,16950,16950,0
20230627,175000,3596751280,16950,16950,16950,16950,0
20230627,174900,3596751280,16950,16950,16950,16950,0
20230627,174800,3596751280,16950,16950,16950,16950,0
20230627,174700,3596751280,16950,16950,16950,16950,0
20230627,174600,3596751280,16950,16950,16950,16950,0
20230627,174500,3596751280,16950,16950,16950,16950,0
20230627,174400,3596751280,16950,16950,16950,16950,0
20230627,174300,3596751280,16950,16950,16950,16950,0
20230627,174200,3596751280,16950,16950,16950,16950,0
20230627,174100,3596751280,16950,16950,16950,16950,0
20230627,174000,3596751280,16950,16950,16950,16950,0
20230627,173900,3596751280,16950,16950,16950,16950,0
20230627,173800,3596751280,16950,16950,16950,16950,0
20230627,173700,3596751280,16950,16950,16950,16950,0
20230627,173600,3596751280,16950,16950,16950,16950,3384
20230627,173500,3596751280,16950,16950,16950,16950,0
20230627,173400,3596751280,16950,16950,16950,16950,0
20230627,173300,3596751280,16950,16950,16950,16950,0
20230627,173200,3596751280,16950,16950,16950,16950,0
20230627,173100,3596751280,16950,16950,16950,16950,0
20230627,173000,3596751280,16950,16950,16950,16950,0
20230627,172900,3596751280,16950,16950,16950,16950,0
20230627,172800,3596751280,16950,16950,16950,16950,0
20230627,172700,3596751280,16950,16950,16950,16950,0
20230627,172600,3596751280,16950,16950,16950,16950,0
20230627,172500,3596751280,16950,16950,16950,16950,0
20230627,172400,3596751280,16950,16950,16950,16950,0
20230627,172300,3596751280,16950,16950,16950,16950,0
20230627,172200,3596751280,16950,16950,16950,16950,0
20230627,172100,3596751280,16950,16950,16950,16950,0
20230627,172000,3596751280,16950,16950,16950,16950,0
20230627,171900,3596751280,16950,16950,16950,16950,0
20230627,171800,3596751280,16950,16950,16950,16950,0
20230627,171700,3596751280,16950,16950,16950,16950,0
20230627,171600,3596751280,16950,16950,16950,16950,0
20230627,171500,3596751280,16950,16950,16950,16950,0
20230627,171400,3596751280,16950,16950,16950,16950,0
20230627,171300,3596751280,16950,16950,16950,16950,0
20230627,171200,3596751280,16950,16950,16950,16950,0
20230627,171100,3596751280,16950,16950,16950,16950,0
20230627,171000,3596751280,16950,16950,16950,16950,0
20230627,170900,3596751280,16950,16950,16950,16950,0
20230627,170800,3596751280,16950,16950,16950,16950,0
20230627,170700,3596751280,16950,16950,16950,16950,0
20230627,170600,3596751280,16950,16950,16950,16950,3384
20230627,170500,3596751280,16950,16950,16950,16950,0
20230627,170400,3596751280,16950,16950,16950,16950,0
20230627,170300,3596751280,16950,16950,16950,16950,0
20230627,170200,3596751280,16950,16950,16950,16950,0
20230627,170100,3596751280,16950,16950,16950,16950,0
20230627,170000,3596751280,16950,16950,16950,16950,0
20230627,165900,3596751280,16950,16950,16950,16950,0
20230627,165800,3596751280,16950,16950,16950,16950,0
20230627,165700,3596751280,16950,16950,16950,16950,0
20230627,165600,3596751280,16950,16950,16950,16950,0
20230627,165500,3596751280,16950,16950,16950,16950,0
20230627,165400,3596751280,16950,16950,16950,16950,0
20230627,165300,3596751280,16950,16950,16950,16950,0
20230627,165200,3596751280,16950,16950,16950,16950,0
20230627,165100,3596751280,16950,16950,16950,16950,0
20230627,165000,3596751280,16950,16950,16950,16950,0
20230627,164900,3596751280,16950,16950,16950,16950,0
20230627,164800,3596751280,16950,16950,16950,16950,0
20230627,164700,3596751280,16950,16950,16950,16950,0
20230627,164600,3596751280,16950,16950,16950,16950,0
20230627,164500,3596751280,16950,16950,16950,16950,0
20230627,164400,3596751280,16950,16950,16950,16950,0
20230627,164300,3596751280,16950,16950,16950,16950,0
20230627,164200,3596751280,16950,16950,16950,16950,0
20230627,164100,3596751280,16950,16950,16950,16950,0
20230627,164000,3596751280,16950,16950,16950,16950,0
20230627,163900,3596751280,16950,16950,16950,16950,0
20230627,163800,3596751280,16950,16950,16950,16950,0
20230627,163700,3596751280,16950,16950,16950,16950,0
20230627,163600,3596751280,16950,16950,16950,16950,3384
20230627,163500,3596751280,16950,16950,16950,16950,0
20230627,163400,3596751280,16950,16950,16950,16950,0
20230627,163300,3596751280,16950,16950,16950,16950,0
20230627,163200,3596751280,16950,16950,16950,16950,0
20230627,163100,3596751280,16950,16950,16950,16950,0
20230627,163000,3596751280,16950,16950,16950,16950,0
20230627,162900,3596751280,16950,16950,16950,16950,0
20230627,162800,3596751280,16950,16950,16950,16950,0
20230627,162700,3596751280,16950,16950,16950,16950,0
20230627,162600,3596751280,16950,16950,16950,16950,0
20230627,162500,3596751280,16950,16950,16950,16950,0
20230627,162400,3596751280,16950,16950,16950,16950,0
20230627,162300,3596751280,16950,16950,16950,16950,0
20230627,162200,3596751280,16950,16950,16950,16950,0
20230627,162100,3596751280,16950,16950,16950,16950,0
20230627,162000,3596751280,16950,16950,16950,16950,0
20230627,161900,3596751280,16950,16950,16950,16950,0
20230627,161800,3596751280,16950,16950,16950,16950,0
20230627,161700,3596751280,16950,16950,16950,16950,0
20230627,161600,3596751280,16950,16950,16950,16950,0
20230627,161500,3596751280,16950,16950,16950,16950,0
20230627,161400,3596751280,16950,16950,16950,16950,0
20230627,161300,3596751280,16950,16950,16950,16950,0
20230627,161200,3596751280,16950,16950,16950,16950,0
20230627,161100,3596751280,16950,16950,16950,16950,0
20230627,161000,3596751280,16950,16950,16950,16950,0
20230627,160900,3596751280,16950,16950,16950,16950,0
20230627,160800,3596751280,16950,16950,16950,16950,0
20230627,160700,3596751280,16950,16950,16950,16950,0
20230627,160600,3596751280,16950,16950,16950,16950,3384
20230627,160500,3596751280,16950,16950,16950,16950,0
20230627,160400,3596751280,16950,16950,16950,16950,0
20230627,160300,3596751280,16950,16950,16950,16950,0
20230627,160200,3596751280,16950,16950,16950,16950,0
20230627,160100,3596751280,16950,16950,16950,16950,0
20230627,160000,3596751280,16950,16950,16950,16950,0
20230627,155900,3596751280,16950,16950,16950,16950,0
20230627,155800,3596751280,16950,16950,16950,16950,0
20230627,155700,3596751280,16950,16950,16950,16950,0
20230627,155600,3596751280,16950,16950,16950,16950,0
20230627,155500,3596751280,16950,16950,16950,16950,0
20230627,155400,3596751280,16950,16950,16950,16950,0
20230627,155300,3596751280,16950,16950,16950,16950,0
20230627,155200,3596751280,16950,16950,16950,16950,0
20230627,155100,3596751280,16950,16950,16950,16950,0
20230627,155000,3596751280,16950,16950,16950,16950,0
20230627,154900,3596751280,16950,16950,16950,16950,0
20230627,154800,3596751280,16950,16950,16950,16950,0
20230627,154700,3596751280,16950,16950,16950,16950,0
20230627,154600,3596751280,16950,16950,16950,16950,0
20230627,154500,3596751280,16950,16950,16950,16950,0
20230627,154400,3596751280,16950,16950,16950,16950,0
20230627,154300,3596751280,16950,16950,16950,16950,0
20230627,154200,3596751280,16950,16950,16950,16950,0
20230627,154100,3596751280,16950,16950,16950,16950,0
20230627,154000,3596751280,16950,16950,16950,16950,0
20230627,153900,3596751280,16950,16950,16950,16950,0
20230627,153800,3596751280,16950,16950,16950,16950,0
20230627,153700,3596751280,16950,16950,16950,16950,0
20230627,153600,3596751280,16950,16950,16950,16950,3384
20230627,153500,3596751280,16950,16950,16950,16950,0
20230627,153400,3596751280,16950,16950,16950,16950,0
20230627,153300,3596751280,16950,16950,16950,16950,0
20230627,153200,3596751280,16950,16950,16950,16950,0
20230627,153100,3596751280,16950,16950,16950,16950,0
20230627,153000,3596751280,16950,16950,16950,16950,3384
20230627,152900,3539392480,16990,16990,16990,16990,0
20230627,152800,3539392480,16990,16990,16990,16990,0
20230627,152700,3539392480,16990,16990,16990,16990,0
20230627,152600,3539392480,16990,16990,16990,16990,0
20230627,152500,3539392480,16990,16990,16990,16990,0
20230627,152400,3539392480,16990,16990,16990,16990,0
20230627,152300,3539392480,16990,16990,16990,16990,0
20230627,152200,3539392480,16990,16990,16990,16990,0
20230627,152100,3539392480,16990,16990,16990,16990,0
20230627,152000,3539392480,16990,16990,16990,16990,0
20230627,151900,3539392480,16990,16950,16990,16950,818
20230627,151800,3525504750,17000,17000,17000,16960,2469
20230627,151700,3483557450,17000,16980,17000,16950,2551
20230627,151600,3440224070,16950,16980,16980,16950,1072
20230627,151500,3422029470,16980,16970,16980,16960,1980
20230627,151400,3388428770,16960,16960,16970,16950,708
20230627,151300,3376420470,16950,16960,16970,16940,643
20230627,151200,3365516690,16960,16950,16960,16940,1336
20230627,151100,3342860430,16950,16920,16950,16920,1071
20230627,151000,3324716370,16920,16930,16950,16910,669
20230627,150900,3313389300,16950,16930,16950,16910,482
20230627,150800,3305231090,16940,16940,16940,16910,698
20230627,150700,3293415610,16940,16960,16960,16940,541
20230627,150600,3284248440,16940,16940,16960,16930,1020
20230627,150500,3266960640,16940,16920,16940,16910,687
20230627,150400,3255328110,16920,16920,16930,16900,1341
20230627,150300,3232640610,16930,16930,16930,16910,417
20230627,150200,3225584640,16920,16920,16930,16900,690
20230627,150100,3213911840,16920,16930,16940,16900,553
20230627,150000,3204552300,16930,16930,16950,16880,380
20230627,145900,3198123390,16940,16940,16950,16920,980
20230627,145800,3181520970,16940,16920,16940,16880,451
20230627,145700,3173887140,16880,16930,16940,16880,660
20230627,145600,3162720000,16940,16920,16940,16910,625
20230627,145500,3152143230,16920,16890,16920,16870,434
20230627,145400,3144813410,16890,16900,16910,16890,379
20230627,145300,3138405690,16900,16910,16910,16880,591
20230627,145200,3128418460,16910,16890,16910,16890,334
20230627,145100,3122772960,16900,16910,16930,16900,388
20230627,145000,3116212360,16940,16940,16950,16910,1037
20230627,144900,3098654280,16940,16930,16940,16930,362
20230627,144800,3092523590,16920,16910,16950,16900,2009
20230627,144700,3058510040,16920,16910,16930,16900,311
20230627,144600,3053250330,16910,16910,16920,16870,787
20230627,144500,3039957060,16910,16910,16930,16900,720
20230627,144400,3027782190,16920,16870,16920,16870,845
20230627,144300,3013493710,16860,16840,16880,16840,676
20230627,144200,3002098180,16840,16820,16850,16810,392
20230627,144100,2995498240,16800,16840,16840,16780,390
20230627,144000,2988940580,16840,16800,16840,16800,397
20230627,143900,2982261390,16790,16820,16830,16790,367
20230627,143800,2976094820,16810,16800,16820,16800,206
20230627,143700,2972631590,16800,16790,16830,16790,166
20230627,143600,2969844120,16790,16800,16800,16780,387
20230627,143500,2963345610,16800,16790,16820,16790,466
20230627,143400,2955516690,16790,16820,16830,16790,353
20230627,143300,2949585400,16820,16770,16820,16760,597
20230627,143200,2939569110,16750,16770,16810,16750,862
20230627,143100,2925120350,16760,16770,16780,16760,150
20230627,143000,2922604850,16790,16770,16800,16760,438
20230627,142900,2915257460,16780,16750,16790,16750,168
20230627,142800,2912440560,16750,16750,16770,16730,200
20230627,142700,2909091090,16750,16780,16790,16750,415
20230627,142600,2902134850,16790,16750,16790,16750,190
20230627,142500,2898947570,16750,16770,16780,16740,397
20230627,142400,2892296010,16780,16780,16800,16780,149
20230627,142300,2889795140,16790,16800,16800,16780,229
20230627,142200,2885951250,16800,16800,16840,16800,329
20230627,142100,2880419750,16830,16820,16830,16780,136
20230627,142000,2878135300,16770,16780,16820,16770,644
20230627,141900,2867318340,16770,16760,16780,16730,1011
20230627,141800,2850387920,16780,16760,16790,16720,8679
20230627,141700,2705175540,16750,16790,16800,16750,393
20230627,141600,2698583980,16780,16790,16810,16780,277
20230627,141500,2693930700,16820,16810,16820,16780,232
20230627,141400,2690033650,16810,16790,16810,16780,269
20230627,141300,2685516890,16790,16810,16820,16780,256
20230627,141200,2681218130,16790,16780,16790,16740,300
20230627,141100,2676187150,16750,16790,16790,16750,383
20230627,141000,2669765100,16780,16730,16790,16730,354
20230627,140900,2663831980,16730,16740,16770,16730,1282
20230627,140800,2642371330,16740,16750,16750,16740,167
20230627,140700,2639574980,16750,16760,16770,16740,326
20230627,140600,2634114680,16760,16740,16760,16740,201
20230627,140500,2630748250,16740,16750,16760,16740,435
20230627,140400,2623462510,16750,16760,16780,16750,578
20230627,140300,2613777420,16760,16770,16770,16760,114
20230627,140200,2611866280,16760,16770,16780,16750,363
20230627,140100,2605783070,16780,16770,16780,16760,136
20230627,140000,2603503240,16770,16770,16780,16760,334
20230627,135900,2597903250,16770,16770,16780,16770,253
20230627,135800,2593659270,16770,16770,16770,16760,137
20230627,135700,2591362560,16760,16770,16780,16760,314
20230627,135600,2586098240,16770,16790,16790,16760,156
20230627,135500,2583482070,16770,16770,16790,16760,290
20230627,135400,2578616880,16770,16790,16800,16770,226
20230627,135300,2574823690,16790,16820,16820,16790,267
20230627,135200,2570338150,16820,16850,16850,16820,192
20230627,135100,2567106210,16850,16820,16850,16820,227
20230627,135000,2563286860,16830,16840,16840,16830,92
20230627,134900,2561737990,16830,16830,16850,16830,121
20230627,134800,2559700940,16820,16870,16870,16820,1222
20230627,134700,2539128650,16870,16860,16880,16860,167
20230627,134600,2536310740,16860,16870,16880,16850,628
20230627,134500,2525713670,16870,16870,16870,16850,648
20230627,134400,2514783450,16870,16840,16880,16830,3480
20230627,134300,2456119250,16830,16820,16830,16820,242
20230627,134200,2452047290,16820,16820,16820,16780,223
20230627,134100,2448299900,16820,16810,16820,16780,291
20230627,134000,2443409880,16810,16800,16810,16800,15
20230627,133900,2443157750,16800,16790,16820,16790,246
20230627,133800,2439023720,16790,16770,16800,16770,87
20230627,133700,2437563430,16790,16810,16810,16770,198
20230627,133600,2434242010,16820,16760,16820,16750,579
20230627,133500,2424523210,16770,16750,16780,16740,192
20230627,133400,2421305670,16770,16750,16770,16750,140
20230627,133300,2418959190,16730,16750,16760,16730,151
20230627,133200,2416430220,16750,16750,16760,16750,239
20230627,133100,2412426950,16750,16740,16760,16740,74
20230627,133000,2411187610,16720,16740,16770,16710,257
20230627,132900,2406890130,16760,16710,16760,16710,73
20230627,132800,2405670150,16710,16750,16750,16710,272
20230627,132700,2401118610,16760,16750,16760,16720,78
20230627,132600,2399812540,16750,16750,16760,16750,58
20230627,132500,2398841030,16750,16740,16760,16740,211
20230627,132400,2395307470,16740,16750,16750,16740,201
20230627,132300,2391942620,16750,16730,16750,16700,203
20230627,132200,2388551220,16730,16710,16740,16700,158
20230627,132100,2385911660,16760,16730,16760,16700,267
20230627,132000,2381445380,16730,16710,16730,16710,223
20230627,131900,2377714690,16710,16730,16790,16700,444
20230627,131800,2370286300,16730,16740,16790,16720,497
20230627,131700,2361966370,16750,16750,16750,16740,83
20230627,131600,2360576340,16760,16760,16800,16760,145
20230627,131500,2358145280,16760,16740,16770,16740,375
20230627,131400,2351861220,16740,16730,16740,16720,405
20230627,131300,2345087100,16710,16720,16740,16710,97
20230627,131200,2343465600,16720,16730,16740,16700,191
20230627,131100,2340272140,16740,16710,16750,16700,156
20230627,131000,2337663600,16720,16700,16730,16700,40
20230627,130900,2336995260,16700,16730,16730,16700,223
20230627,130800,2333267020,16730,16740,16750,16730,58
20230627,130700,2332296620,16730,16740,16740,16700,1667
20230627,130600,2304444600,16750,16720,16760,16720,195
20230627,130500,2301184020,16730,16750,16750,16720,163
20230627,130400,2298456490,16750,16750,16760,16750,113
20230627,130300,2296563730,16750,16760,16760,16720,384
20230627,130200,2290138790,16730,16750,16750,16730,440
20230627,130100,2282770600,16750,16770,16780,16720,123
20230627,130000,2280708410,16720,16760,16780,16720,228
20230627,125900,2276892850,16760,16750,16760,16750,57
20230627,125800,2275937900,16720,16720,16820,16720,2502
20230627,125700,2233912190,16720,16730,16730,16720,159
20230627,125600,2231253430,16730,16740,16740,16730,35
20230627,125500,2230667810,16730,16760,16760,16730,214
20230627,125400,2227086230,16770,16730,16800,16730,175
20230627,125300,2224151920,16740,16750,16750,16730,195
20230627,125200,2220888020,16740,16730,16740,16730,48
20230627,125100,2220084720,16730,16730,16750,16720,220
20230627,125000,2216405950,16730,16720,16730,16720,204
20230627,124900,2212993640,16730,16740,16750,16720,195
20230627,124800,2209731940,16740,16740,16750,16740,101
20230627,124700,2208041160,16730,16720,16750,16720,43
20230627,124600,2207321790,16730,16720,16750,16720,213
20230627,124500,2203759980,16710,16780,16780,16710,106
20230627,124400,2201987340,16710,16710,16800,16710,255
20230627,124300,2197719620,16710,16710,16720,16700,453
20230627,124200,2190146990,16700,16710,16710,16700,212
20230627,124100,2186606550,16710,16710,16710,16700,66
20230627,124000,2185503840,16710,16710,16820,16700,1905
20230627,123900,2153666640,16710,16700,16710,16700,360
20230627,123800,2147653790,16700,16710,16730,16700,124
20230627,123700,2145582470,16700,16720,16720,16700,201
20230627,123600,2142223910,16740,16710,16740,16710,156
20230627,123500,2139616540,16710,16730,16730,16710,200
20230627,123400,2136273490,16720,16720,16720,16720,60
20230627,123300,2135270290,16720,16730,16740,16720,192
20230627,123200,2132058980,16730,16730,16730,16730,98
20230627,123100,2130419440,16720,16710,16730,16710,68
20230627,123000,2129282530,16710,16710,16730,16710,251
20230627,122900,2125088150,16710,16720,16720,16710,161
20230627,122800,2122397450,16720,16730,16740,16710,176
20230627,122700,2119453830,16730,16710,16730,16700,371
20230627,122600,2113249510,16700,16700,16730,16700,153
20230627,122500,2110694170,16700,16710,16730,16700,158
20230627,122400,2108054910,16700,16690,16710,16690,119
20230627,122300,2106068030,16690,16700,16710,16690,207
20230627,122200,2102612860,16700,16710,16710,16700,30
20230627,122100,2102111780,16720,16700,16720,16700,238
20230627,122000,2098137130,16700,16690,16730,16690,33
20230627,121900,2097586200,16690,16680,16700,16680,359
20230627,121800,2091594270,16690,16680,16700,16680,255
20230627,121700,2087338810,16680,16680,16690,16680,133
20230627,121600,2085120090,16690,16670,16690,16670,353
20230627,121500,2079232210,16680,16680,16700,16680,112
20230627,121400,2077363870,16680,16680,16680,16680,209
20230627,121300,2073877750,16680,16670,16680,16670,618
20230627,121200,2063569660,16670,16660,16670,16660,596
20230627,121100,2053639800,16680,16670,16680,16660,66
20230627,121000,2052540140,16670,16660,16670,16660,283
20230627,120900,2047824650,16660,16670,16670,16660,136
20230627,120800,2045558400,16660,16670,16680,16660,129
20230627,120700,2043408570,16670,16680,16680,16670,295
20230627,120600,2038490880,16680,16670,16680,16670,611
20230627,120500,2028305420,16670,16690,16690,16670,1657
20230627,120400,2000667440,16690,16690,16690,16680,276
20230627,120300,1996062800,16710,16690,16710,16680,217
20230627,120200,1992442950,16690,16690,16730,16690,40
20230627,120100,1991775310,16690,16680,16690,16680,95
20230627,120000,1990190400,16680,16720,16720,16680,3028
20230627,115900,1939634220,16710,16700,16710,16700,390
20230627,115800,1933118060,16710,16710,16720,16700,186
20230627,115700,1930011280,16720,16720,16720,16700,100
20230627,115600,1928340900,16720,16710,16720,16710,252
20230627,115500,1924129180,16710,16710,16720,16710,73
20230627,115400,1922909310,16710,16710,16710,16710,432
20230627,115300,1915690590,16710,16720,16720,16710,79
20230627,115200,1914370430,16720,16730,16730,16720,2150
20230627,115100,1878421440,16730,16730,16740,16730,205
20230627,115000,1874991690,16730,16730,16740,16730,80
20230627,114900,1873653250,16730,16750,16750,16730,214
20230627,114800,1870071670,16750,16730,16750,16720,76
20230627,114700,1868800690,16730,16730,16730,16720,226
20230627,114600,1865021200,16730,16790,16790,16730,193
20230627,114500,1861790010,16810,16750,16820,16750,148
20230627,114400,1859307200,16750,16740,16750,16730,375
20230627,114300,1853030690,16760,16740,16760,16730,169
20230627,114200,1850201960,16720,16740,16760,16720,142
20230627,114100,1847826000,16740,16750,16760,16740,172
20230627,114000,1844946390,16750,16730,16750,16710,2657
20230627,113900,1800518410,16720,16730,16730,16710,63
20230627,113800,1799465370,16740,16720,16740,16710,168
20230627,113700,1796656180,16730,16730,16740,16730,135
20230627,113600,1794397370,16730,16710,16730,16700,103
20230627,113500,1792676670,16720,16720,16740,16700,303
20230627,113400,1787611360,16720,16720,16730,16720,113
20230627,113300,1785721910,16750,16740,16750,16720,321
20230627,113200,1780353100,16740,16730,16740,16720,67
20230627,113100,1779232250,16720,16740,16740,16710,832
20230627,113000,1765327170,16750,16750,16750,16730,237
20230627,112900,1761362020,16730,16750,16750,16730,78
20230627,112800,1760055720,16730,16780,16790,16730,1607
20230627,112700,1733100470,16780,16780,16790,16780,197
20230627,112600,1729794670,16780,16760,16790,16760,303
20230627,112500,1724710130,16760,16740,16790,16740,96
20230627,112400,1723100850,16730,16750,16760,16710,673
20230627,112300,1711840790,16760,16770,16770,16750,49
20230627,112200,1711019730,16760,16780,16780,16760,422
20230627,112100,1703938770,16780,16800,16820,16780,599
20230627,112000,1693875990,16820,16820,16820,16800,1144
20230627,111900,1674638060,16820,16830,16830,16820,550
20230627,111800,1665386950,16830,16840,16840,16820,198
20230627,111700,1662055200,16830,16850,16860,16820,777
20230627,111600,1648973720,16830,16850,16850,16820,916
20230627,111500,1633557570,16840,16840,16840,16830,188
20230627,111400,1630393200,16860,16900,16900,16860,177
20230627,111300,1627404810,16860,16860,16860,16830,34
20230627,111200,1626832370,16860,16890,16910,16830,308
20230627,111100,1621645440,16900,16900,16900,16900,38
20230627,111000,1621003240,16910,16840,16910,16840,253
20230627,110900,1616742300,16840,16910,16910,16840,129
20230627,110800,1614563840,16920,16920,16920,16920,5
20230627,110700,1614479240,16920,16850,16920,16840,154
20230627,110600,1611884320,16850,16890,16890,16850,129
20230627,110500,1609707720,16920,16920,16920,16920,60
20230627,110400,1608692520,16890,16920,16920,16890,814
20230627,110300,1594938600,16900,16910,16910,16900,127
20230627,110200,1592791680,16920,16940,16940,16920,442
20230627,110100,1585309520,16950,16940,16950,16930,272
20230627,110000,1580700880,16940,16940,16940,16900,358
20230627,105900,1574637010,16920,16890,16920,16890,572
20230627,105800,1564962400,16890,16890,16920,16890,1162
20230627,105700,1545324040,16890,16890,16890,16840,297
20230627,105600,1540317190,16890,16890,16890,16890,50
20230627,105500,1539472690,16890,16840,16890,16830,151
20230627,105400,1536929910,16820,16870,16870,16820,37
20230627,105300,1536307370,16870,16870,16870,16870,76
20230627,105200,1535025250,16800,16850,16890,16800,1011
20230627,105100,1518020270,16850,16830,16880,16830,66
20230627,105000,1516907870,16890,16890,16890,16890,4
20230627,104900,1516840310,16890,16900,16900,16890,64
20230627,104800,1515759310,16790,16880,16880,16790,526
20230627,104700,1506882610,16880,16840,16880,16840,1004
20230627,104600,1489967000,16840,16750,16840,16750,1300
20230627,104500,1468107000,16840,16740,16840,16740,2482
20230627,104400,1426500530,16750,16740,16750,16740,766
20230627,104300,1413677150,16740,16740,16740,16720,195
20230627,104200,1410413270,16740,16740,16740,16740,54
20230627,104100,1409509310,16740,16750,16750,16740,10
20230627,104000,1409341820,16710,16710,16710,16680,2017
20230627,103900,1375649390,16710,16660,16710,16650,825
20230627,103800,1361867560,16660,16700,16700,16650,140
20230627,103700,1359532630,16710,16650,16710,16650,413
20230627,103600,1352651740,16640,16630,16710,16630,1591
20230627,103500,1326106910,16620,16680,16700,16590,5162
20230627,103400,1240212350,16700,16700,16710,16700,399
20230627,103300,1233549010,16700,16720,16740,16680,3488
20230627,103200,1175257140,16710,16750,16750,16710,2232
20230627,103100,1137949330,16750,16750,16790,16710,1370
20230627,103000,1115016880,16750,16850,16850,16750,4314
20230627,102900,1042579160,16850,16840,16850,16820,357
20230627,102800,1036570430,16880,16880,16880,16880,0
20230627,102700,1036570430,16880,16880,16880,16820,87
20230627,102600,1035102830,16880,16880,16880,16810,2608
20230627,102500,991229100,16880,16850,16880,16840,1702
20230627,102400,962561520,16880,16850,16880,16850,172
20230627,102300,959663130,16880,16880,16880,16880,53
20230627,102200,958768490,16880,16900,16980,16810,5707
20230627,102100,862415130,16980,16920,16980,16900,3841
20230627,102000,797483280,16930,16930,16930,16930,10
20230627,101900,797313980,16990,16930,16990,16930,105
20230627,101800,795536150,16980,16950,16980,16910,1331
20230627,101700,773019830,16950,16950,16950,16950,223
20230627,101600,769239980,16950,16930,16950,16910,627
20230627,101500,758631640,16920,16940,16950,16920,2913
20230627,101400,709308580,16940,16950,16950,16940,367
20230627,101300,703090200,16950,16960,16960,16950,65
20230627,101200,701988100,16950,16970,16970,16950,698
20230627,101100,690151830,16970,16990,16990,16970,207
20230627,101000,686638960,16990,16990,16990,16990,50
20230627,100900,685789460,16990,16960,16990,16960,26
20230627,100800,685348350,16960,17000,17000,16960,105
20230627,100700,683566620,17000,17000,17000,17000,4
20230627,100600,683498620,17010,17000,17010,16960,299
20230627,100500,678415310,16960,16960,16960,16960,2
20230627,100400,678381390,16960,17020,17020,16960,254
20230627,100300,674073310,16960,17010,17020,16950,321
20230627,100200,668628940,17010,17020,17020,17010,163
20230627,100100,665855680,17020,16970,17020,16970,16
20230627,100000,665583960,16970,16990,17020,16950,140
20230627,095900,663207400,16990,16960,17020,16950,20
20230627,095800,662867840,16990,16980,16990,16950,86
20230627,095700,661406800,16950,16940,16950,16940,328
20230627,095600,655850410,16940,16940,16990,16940,87
20230627,095500,654375380,16940,17000,17000,16940,834
20230627,095400,640239060,17000,16950,17000,16940,374
20230627,095300,633898770,16950,16970,16970,16950,67
20230627,095200,632762120,16950,16970,16970,16950,1503
20230627,095100,607265920,16990,16980,16990,16970,1271
20230627,095000,585674490,16990,17000,17000,16990,596
20230627,094900,575546950,17000,16990,17000,16990,18
20230627,094800,575241070,16990,17000,17000,16990,20
20230627,094700,574901230,16990,17000,17000,16990,508
20230627,094600,566270130,17000,17020,17020,17000,421
20230627,094500,559111810,17020,17000,17020,17000,220
20230627,094400,555371730,17000,17010,17020,17000,376
20230627,094300,548979410,17010,17020,17020,17010,19
20230627,094200,548656160,17020,17020,17020,17000,96
20230627,094100,547022550,17020,17020,17020,17020,11
20230627,094000,546835330,17000,16990,17000,16990,181
20230627,093900,543758380,16990,17050,17050,16990,1058
20230627,093800,525755080,17060,17060,17060,17060,63
20230627,093700,524680300,17020,17060,17060,17020,31
20230627,093600,524152200,17060,17020,17060,17020,134
20230627,093500,521870930,17060,17070,17070,17060,19
20230627,093400,521546700,17070,17070,17070,17070,93
20230627,093300,519959190,17070,17070,17070,16990,48
20230627,093200,519142270,17070,17000,17080,16990,344
20230627,093100,513295670,17000,17000,17080,17000,38
20230627,093000,512648470,16990,17020,17080,16980,986
20230627,092900,495904010,17080,17090,17090,17040,15
20230627,092800,495647830,17090,17090,17090,17080,26
20230627,092700,495203510,17090,17000,17090,17000,17
20230627,092600,494914420,17100,17000,17100,17000,1177
20230627,092500,474896780,16990,16980,16990,16950,302
20230627,092400,469769950,16950,16950,16960,16950,185
20230627,092300,466634100,16950,16990,16990,16950,195
20230627,092200,463328650,16940,16950,16950,16940,630
20230627,092100,452655650,16950,16960,16990,16950,2446
20230627,092000,411194480,16960,16990,16990,16960,22
20230627,091900,410821300,16990,16990,17000,16960,379
20230627,091800,404389140,16960,16950,16990,16950,313
20230627,091700,399082710,16960,16980,16980,16950,4487
20230627,091600,322954970,16990,17040,17040,16990,2898
20230627,091500,273703260,17040,17040,17040,17040,65
20230627,091400,272595660,17010,17010,17010,17010,249
20230627,091300,268360170,17010,17030,17040,17000,1456
20230627,091200,243603970,17000,17000,17010,16990,2389
20230627,091100,202991200,17010,17050,17050,17010,2026
20230627,091000,168517570,17040,17150,17150,17040,842
20230627,090900,154160530,17160,17060,17160,17060,319
20230627,090800,148708740,17060,17170,17170,17060,180
20230627,090700,145631690,17170,17060,17170,17060,580
20230627,090600,135719600,17060,17060,17060,17060,35
20230627,090500,135122500,17060,17140,17140,17060,210
20230627,090400,131539820,17150,17170,17170,17150,7
20230627,090300,131419650,17050,17050,17050,17040,4708
20230627,090200,51150020,17050,17050,17050,17040,1889
20230627,090100,18961000,17030,17190,17190,17030,203
20230627,090000,15491080,17190,17180,17190,17110,903