KissMeData/083310/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193800,1926946850,17300,17300,17300,17300,10409
20230627,193700,1926946850,17300,17300,17300,17300,0
20230627,193600,1926946850,17300,17300,17300,17300,0
20230627,193500,1926946850,17300,17300,17300,17300,0
20230627,193400,1926946850,17300,17300,17300,17300,0
20230627,193300,1926946850,17300,17300,17300,17300,0
20230627,193200,1926946850,17300,17300,17300,17300,0
20230627,193100,1926946850,17300,17300,17300,17300,0
20230627,193000,1926946850,17300,17300,17300,17300,0
20230627,192900,1926946850,17300,17300,17300,17300,0
20230627,192800,1926946850,17300,17300,17300,17300,0
20230627,192700,1926946850,17300,17300,17300,17300,0
20230627,192600,1926946850,17300,17300,17300,17300,0
20230627,192500,1926946850,17300,17300,17300,17300,0
20230627,192400,1926946850,17300,17300,17300,17300,0
20230627,192300,1926946850,17300,17300,17300,17300,0
20230627,192200,1926946850,17300,17300,17300,17300,0
20230627,192100,1926946850,17300,17300,17300,17300,0
20230627,192000,1926946850,17300,17300,17300,17300,0
20230627,191900,1926946850,17300,17300,17300,17300,0
20230627,191800,1926946850,17300,17300,17300,17300,0
20230627,191700,1926946850,17300,17300,17300,17300,0
20230627,191600,1926946850,17300,17300,17300,17300,0
20230627,191500,1926946850,17300,17300,17300,17300,0
20230627,191400,1926946850,17300,17300,17300,17300,0
20230627,191300,1926946850,17300,17300,17300,17300,0
20230627,191200,1926946850,17300,17300,17300,17300,0
20230627,191100,1926946850,17300,17300,17300,17300,0
20230627,191000,1926946850,17300,17300,17300,17300,0
20230627,190900,1926946850,17300,17300,17300,17300,0
20230627,190800,1926946850,17300,17300,17300,17300,10409
20230627,190700,1926946850,17300,17300,17300,17300,0
20230627,190600,1926946850,17300,17300,17300,17300,0
20230627,190500,1926946850,17300,17300,17300,17300,0
20230627,190400,1926946850,17300,17300,17300,17300,0
20230627,190300,1926946850,17300,17300,17300,17300,0
20230627,190200,1926946850,17300,17300,17300,17300,0
20230627,190100,1926946850,17300,17300,17300,17300,0
20230627,190000,1926946850,17300,17300,17300,17300,0
20230627,185900,1926946850,17300,17300,17300,17300,0
20230627,185800,1926946850,17300,17300,17300,17300,0
20230627,185700,1926946850,17300,17300,17300,17300,0
20230627,185600,1926946850,17300,17300,17300,17300,0
20230627,185500,1926946850,17300,17300,17300,17300,0
20230627,185400,1926946850,17300,17300,17300,17300,0
20230627,185300,1926946850,17300,17300,17300,17300,0
20230627,185200,1926946850,17300,17300,17300,17300,0
20230627,185100,1926946850,17300,17300,17300,17300,0
20230627,185000,1926946850,17300,17300,17300,17300,0
20230627,184900,1926946850,17300,17300,17300,17300,0
20230627,184800,1926946850,17300,17300,17300,17300,0
20230627,184700,1926946850,17300,17300,17300,17300,0
20230627,184600,1926946850,17300,17300,17300,17300,0
20230627,184500,1926946850,17300,17300,17300,17300,0
20230627,184400,1926946850,17300,17300,17300,17300,0
20230627,184300,1926946850,17300,17300,17300,17300,0
20230627,184200,1926946850,17300,17300,17300,17300,0
20230627,184100,1926946850,17300,17300,17300,17300,0
20230627,184000,1926946850,17300,17300,17300,17300,0
20230627,183900,1926946850,17300,17300,17300,17300,0
20230627,183800,1926946850,17300,17300,17300,17300,10409
20230627,183700,1926946850,17300,17300,17300,17300,0
20230627,183600,1926946850,17300,17300,17300,17300,0
20230627,183500,1926946850,17300,17300,17300,17300,0
20230627,183400,1926946850,17300,17300,17300,17300,0
20230627,183300,1926946850,17300,17300,17300,17300,0
20230627,183200,1926946850,17300,17300,17300,17300,0
20230627,183100,1926946850,17300,17300,17300,17300,0
20230627,183000,1926946850,17300,17300,17300,17300,0
20230627,182900,1926946850,17300,17300,17300,17300,0
20230627,182800,1926946850,17300,17300,17300,17300,0
20230627,182700,1926946850,17300,17300,17300,17300,0
20230627,182600,1926946850,17300,17300,17300,17300,0
20230627,182500,1926946850,17300,17300,17300,17300,0
20230627,182400,1926946850,17300,17300,17300,17300,0
20230627,182300,1926946850,17300,17300,17300,17300,0
20230627,182200,1926946850,17300,17300,17300,17300,0
20230627,182100,1926946850,17300,17300,17300,17300,0
20230627,182000,1926946850,17300,17300,17300,17300,0
20230627,181900,1926946850,17300,17300,17300,17300,0
20230627,181800,1926946850,17300,17300,17300,17300,0
20230627,181700,1926946850,17300,17300,17300,17300,0
20230627,181600,1926946850,17300,17300,17300,17300,0
20230627,181500,1926946850,17300,17300,17300,17300,0
20230627,181400,1926946850,17300,17300,17300,17300,0
20230627,181300,1926946850,17300,17300,17300,17300,0
20230627,181200,1926946850,17300,17300,17300,17300,0
20230627,181100,1926946850,17300,17300,17300,17300,0
20230627,181000,1926946850,17300,17300,17300,17300,0
20230627,180900,1926946850,17300,17300,17300,17300,0
20230627,180800,1926946850,17300,17300,17300,17300,10409
20230627,180700,1926946850,17300,17300,17300,17300,0
20230627,180600,1926946850,17300,17300,17300,17300,0
20230627,180500,1926946850,17300,17300,17300,17300,0
20230627,180400,1926946850,17300,17300,17300,17300,0
20230627,180300,1926946850,17300,17300,17300,17300,0
20230627,180200,1926946850,17300,17300,17300,17300,0
20230627,180100,1926946850,17300,17300,17300,17300,0
20230627,180000,1926946850,17300,17300,17300,17300,0
20230627,175900,1926946850,17300,17300,17300,17300,0
20230627,175800,1926946850,17300,17300,17300,17300,0
20230627,175700,1926946850,17300,17300,17300,17300,0
20230627,175600,1926946850,17300,17300,17300,17300,0
20230627,175500,1926946850,17300,17300,17300,17300,0
20230627,175400,1926946850,17300,17300,17300,17300,0
20230627,175300,1926946850,17300,17300,17300,17300,0
20230627,175200,1926946850,17300,17300,17300,17300,0
20230627,175100,1926946850,17300,17300,17300,17300,0
20230627,175000,1926946850,17300,17300,17300,17300,0
20230627,174900,1926946850,17300,17300,17300,17300,0
20230627,174800,1926946850,17300,17300,17300,17300,0
20230627,174700,1926946850,17300,17300,17300,17300,0
20230627,174600,1926946850,17300,17300,17300,17300,0
20230627,174500,1926946850,17300,17300,17300,17300,0
20230627,174400,1926946850,17300,17300,17300,17300,0
20230627,174300,1926946850,17300,17300,17300,17300,0
20230627,174200,1926946850,17300,17300,17300,17300,0
20230627,174100,1926946850,17300,17300,17300,17300,0
20230627,174000,1926946850,17300,17300,17300,17300,0
20230627,173900,1926946850,17300,17300,17300,17300,0
20230627,173800,1926946850,17300,17300,17300,17300,10409
20230627,173700,1926946850,17300,17300,17300,17300,0
20230627,173600,1926946850,17300,17300,17300,17300,0
20230627,173500,1926946850,17300,17300,17300,17300,0
20230627,173400,1926946850,17300,17300,17300,17300,0
20230627,173300,1926946850,17300,17300,17300,17300,0
20230627,173200,1926946850,17300,17300,17300,17300,0
20230627,173100,1926946850,17300,17300,17300,17300,0
20230627,173000,1926946850,17300,17300,17300,17300,0
20230627,172900,1926946850,17300,17300,17300,17300,0
20230627,172800,1926946850,17300,17300,17300,17300,0
20230627,172700,1926946850,17300,17300,17300,17300,0
20230627,172600,1926946850,17300,17300,17300,17300,0
20230627,172500,1926946850,17300,17300,17300,17300,0
20230627,172400,1926946850,17300,17300,17300,17300,0
20230627,172300,1926946850,17300,17300,17300,17300,0
20230627,172200,1926946850,17300,17300,17300,17300,0
20230627,172100,1926946850,17300,17300,17300,17300,0
20230627,172000,1926946850,17300,17300,17300,17300,0
20230627,171900,1926946850,17300,17300,17300,17300,0
20230627,171800,1926946850,17300,17300,17300,17300,0
20230627,171700,1926946850,17300,17300,17300,17300,0
20230627,171600,1926946850,17300,17300,17300,17300,0
20230627,171500,1926946850,17300,17300,17300,17300,0
20230627,171400,1926946850,17300,17300,17300,17300,0
20230627,171300,1926946850,17300,17300,17300,17300,0
20230627,171200,1926946850,17300,17300,17300,17300,0
20230627,171100,1926946850,17300,17300,17300,17300,0
20230627,171000,1926946850,17300,17300,17300,17300,0
20230627,170900,1926946850,17300,17300,17300,17300,0
20230627,170800,1926946850,17300,17300,17300,17300,10409
20230627,170700,1926946850,17300,17300,17300,17300,0
20230627,170600,1926946850,17300,17300,17300,17300,0
20230627,170500,1926946850,17300,17300,17300,17300,0
20230627,170400,1926946850,17300,17300,17300,17300,0
20230627,170300,1926946850,17300,17300,17300,17300,0
20230627,170200,1926946850,17300,17300,17300,17300,0
20230627,170100,1926946850,17300,17300,17300,17300,0
20230627,170000,1926946850,17300,17300,17300,17300,0
20230627,165900,1926946850,17300,17300,17300,17300,0
20230627,165800,1926946850,17300,17300,17300,17300,0
20230627,165700,1926946850,17300,17300,17300,17300,0
20230627,165600,1926946850,17300,17300,17300,17300,0
20230627,165500,1926946850,17300,17300,17300,17300,0
20230627,165400,1926946850,17300,17300,17300,17300,0
20230627,165300,1926946850,17300,17300,17300,17300,0
20230627,165200,1926946850,17300,17300,17300,17300,0
20230627,165100,1926946850,17300,17300,17300,17300,0
20230627,165000,1926946850,17300,17300,17300,17300,0
20230627,164900,1926946850,17300,17300,17300,17300,0
20230627,164800,1926946850,17300,17300,17300,17300,0
20230627,164700,1926946850,17300,17300,17300,17300,0
20230627,164600,1926946850,17300,17300,17300,17300,0
20230627,164500,1926946850,17300,17300,17300,17300,0
20230627,164400,1926946850,17300,17300,17300,17300,0
20230627,164300,1926946850,17300,17300,17300,17300,0
20230627,164200,1926946850,17300,17300,17300,17300,0
20230627,164100,1926946850,17300,17300,17300,17300,0
20230627,164000,1926946850,17300,17300,17300,17300,0
20230627,163900,1926946850,17300,17300,17300,17300,0
20230627,163800,1926946850,17300,17300,17300,17300,10409
20230627,163700,1926946850,17300,17300,17300,17300,0
20230627,163600,1926946850,17300,17300,17300,17300,0
20230627,163500,1926946850,17300,17300,17300,17300,0
20230627,163400,1926946850,17300,17300,17300,17300,0
20230627,163300,1926946850,17300,17300,17300,17300,0
20230627,163200,1926946850,17300,17300,17300,17300,0
20230627,163100,1926946850,17300,17300,17300,17300,0
20230627,163000,1926946850,17300,17300,17300,17300,0
20230627,162900,1926946850,17300,17300,17300,17300,0
20230627,162800,1926946850,17300,17300,17300,17300,0
20230627,162700,1926946850,17300,17300,17300,17300,0
20230627,162600,1926946850,17300,17300,17300,17300,0
20230627,162500,1926946850,17300,17300,17300,17300,0
20230627,162400,1926946850,17300,17300,17300,17300,0
20230627,162300,1926946850,17300,17300,17300,17300,0
20230627,162200,1926946850,17300,17300,17300,17300,0
20230627,162100,1926946850,17300,17300,17300,17300,0
20230627,162000,1926946850,17300,17300,17300,17300,0
20230627,161900,1926946850,17300,17300,17300,17300,0
20230627,161800,1926946850,17300,17300,17300,17300,0
20230627,161700,1926946850,17300,17300,17300,17300,0
20230627,161600,1926946850,17300,17300,17300,17300,0
20230627,161500,1926946850,17300,17300,17300,17300,0
20230627,161400,1926946850,17300,17300,17300,17300,0
20230627,161300,1926946850,17300,17300,17300,17300,0
20230627,161200,1926946850,17300,17300,17300,17300,0
20230627,161100,1926946850,17300,17300,17300,17300,0
20230627,161000,1926946850,17300,17300,17300,17300,0
20230627,160900,1926946850,17300,17300,17300,17300,0
20230627,160800,1926946850,17300,17300,17300,17300,10409
20230627,160700,1926946850,17300,17300,17300,17300,0
20230627,160600,1926946850,17300,17300,17300,17300,0
20230627,160500,1926946850,17300,17300,17300,17300,0
20230627,160400,1926946850,17300,17300,17300,17300,0
20230627,160300,1926946850,17300,17300,17300,17300,0
20230627,160200,1926946850,17300,17300,17300,17300,0
20230627,160100,1926946850,17300,17300,17300,17300,0
20230627,160000,1926946850,17300,17300,17300,17300,0
20230627,155900,1926946850,17300,17300,17300,17300,0
20230627,155800,1926946850,17300,17300,17300,17300,0
20230627,155700,1926946850,17300,17300,17300,17300,0
20230627,155600,1926946850,17300,17300,17300,17300,0
20230627,155500,1926946850,17300,17300,17300,17300,0
20230627,155400,1926946850,17300,17300,17300,17300,0
20230627,155300,1926946850,17300,17300,17300,17300,0
20230627,155200,1926946850,17300,17300,17300,17300,0
20230627,155100,1926946850,17300,17300,17300,17300,0
20230627,155000,1926946850,17300,17300,17300,17300,0
20230627,154900,1926946850,17300,17300,17300,17300,0
20230627,154800,1926946850,17300,17300,17300,17300,0
20230627,154700,1926946850,17300,17300,17300,17300,0
20230627,154600,1926946850,17300,17300,17300,17300,0
20230627,154500,1926946850,17300,17300,17300,17300,0
20230627,154400,1926946850,17300,17300,17300,17300,0
20230627,154300,1926946850,17300,17300,17300,17300,0
20230627,154200,1926946850,17300,17300,17300,17300,0
20230627,154100,1926946850,17300,17300,17300,17300,0
20230627,154000,1926946850,17300,17300,17300,17300,0
20230627,153900,1926946850,17300,17300,17300,17300,0
20230627,153800,1926946850,17300,17300,17300,17300,10409
20230627,153700,1926946850,17300,17300,17300,17300,0
20230627,153600,1926946850,17300,17300,17300,17300,0
20230627,153500,1926946850,17300,17300,17300,17300,0
20230627,153400,1926946850,17300,17300,17300,17300,0
20230627,153300,1926946850,17300,17300,17300,17300,0
20230627,153200,1926946850,17300,17300,17300,17300,0
20230627,153100,1926946850,17300,17300,17300,17300,0
20230627,153000,1926946850,17300,17300,17300,17300,10409
20230627,152900,1746871150,17280,17280,17280,17280,0
20230627,152800,1746871150,17280,17280,17280,17280,0
20230627,152700,1746871150,17280,17280,17280,17280,0
20230627,152600,1746871150,17280,17280,17280,17280,0
20230627,152500,1746871150,17280,17280,17280,17280,0
20230627,152400,1746871150,17280,17280,17280,17280,0
20230627,152300,1746871150,17280,17280,17280,17280,0
20230627,152200,1746871150,17280,17280,17280,17280,0
20230627,152100,1746871150,17280,17280,17280,17280,0
20230627,152000,1746871150,17280,17280,17280,17280,0
20230627,151900,1746871150,17280,17290,17290,17280,799
20230627,151800,1733059010,17280,17300,17300,17280,701
20230627,151700,1720937620,17300,17290,17300,17280,1315
20230627,151600,1698193140,17290,17290,17300,17280,875
20230627,151500,1683063850,17290,17280,17300,17270,967
20230627,151400,1666351650,17280,17260,17300,17260,2361
20230627,151300,1625552970,17260,17190,17260,17190,9418
20230627,151200,1463348260,17180,17170,17190,17170,993
20230627,151100,1446294410,17180,17170,17180,17170,157
20230627,151000,1443597840,17190,17170,17200,17170,164
20230627,150900,1440780950,17170,17200,17200,17170,184
20230627,150800,1437619140,17180,17200,17210,17170,313
20230627,150700,1432237110,17210,17200,17210,17200,150
20230627,150600,1429656730,17210,17200,17210,17190,124
20230627,150500,1427523910,17200,17200,17200,17190,225
20230627,150400,1423654600,17210,17210,17210,17200,195
20230627,150300,1420299380,17200,17210,17210,17200,960
20230627,150200,1403783020,17200,17200,17210,17200,811
20230627,150100,1389831340,17210,17190,17210,17190,1020
20230627,150000,1372285590,17200,17170,17200,17170,918
20230627,145900,1356509340,17170,17130,17180,17130,100
20230627,145800,1354792310,17180,17180,17180,17110,540
20230627,145700,1345527470,17180,17190,17190,17180,264
20230627,145600,1340989910,17190,17190,17190,17170,226
20230627,145500,1337106390,17180,17190,17190,17180,280
20230627,145400,1332293350,17200,17190,17200,17190,355
20230627,145300,1326187730,17180,17190,17200,17180,195
20230627,145200,1322835790,17200,17180,17200,17180,3424
20230627,145100,1263964860,17180,17170,17180,17160,396
20230627,145000,1257165910,17160,17160,17170,17150,396
20230627,144900,1250368140,17150,17160,17160,17150,287
20230627,144800,1245443660,17160,17150,17160,17140,586
20230627,144700,1235392930,17150,17160,17160,17150,622
20230627,144600,1224721490,17150,17160,17160,17150,266
20230627,144500,1220158620,17160,17150,17160,17150,166
20230627,144400,1217310150,17150,17150,17160,17150,319
20230627,144300,1211836430,17150,17140,17150,17140,514
20230627,144200,1203021670,17150,17130,17150,17130,181
20230627,144100,1199917950,17150,17140,17150,17130,172
20230627,144000,1196970010,17150,17140,17150,17130,539
20230627,143900,1187729210,17130,17120,17140,17120,221
20230627,143800,1183943410,17130,17070,17130,17070,2933
20230627,143700,1133793880,17080,17060,17080,17060,6030
20230627,143600,1030861670,17060,17060,17070,17050,202
20230627,143500,1027414300,17050,17070,17070,17050,120
20230627,143400,1025366480,17060,17060,17070,17060,51
20230627,143300,1024496200,17060,17070,17070,17060,125
20230627,143200,1022363030,17070,17060,17070,17060,21
20230627,143100,1022004580,17060,17060,17070,17060,69
20230627,143000,1020827130,17070,17060,17070,17060,102
20230627,142900,1019086510,17070,17070,17070,17060,273
20230627,142800,1014428470,17060,17070,17070,17060,225
20230627,142700,1010589290,17070,17050,17070,17050,643
20230627,142600,999618110,17050,17040,17060,17040,397
20230627,142500,992848980,17050,17050,17050,17040,1513
20230627,142400,967053490,17050,17040,17050,17040,66
20230627,142300,965928210,17040,17050,17050,17040,321
20230627,142200,960457910,17040,17040,17060,17040,61
20230627,142100,959417830,17060,17050,17060,17050,33
20230627,142000,958854890,17050,17050,17060,17040,151
20230627,141900,956280180,17050,17050,17060,17050,51
20230627,141800,955410200,17050,17050,17060,17050,45
20230627,141700,954642630,17050,17050,17060,17050,65
20230627,141600,953534070,17060,17060,17060,17050,51
20230627,141500,952664080,17060,17050,17060,17050,50
20230627,141400,951811270,17060,17060,17060,17050,53
20230627,141300,950907210,17050,17050,17060,17050,238
20230627,141200,946847500,17060,17050,17060,17050,46
20230627,141100,946062940,17060,17060,17060,17050,55
20230627,141000,945124660,17050,17050,17060,17050,70
20230627,140900,943930830,17050,17050,17060,17050,293
20230627,140800,938932540,17060,17050,17060,17050,50
20230627,140700,938079580,17050,17050,17060,17050,66
20230627,140600,936953940,17050,17050,17060,17050,52
20230627,140500,936067030,17050,17060,17060,17050,57
20230627,140400,935094750,17060,17050,17060,17050,194
20230627,140300,931786850,17050,17060,17060,17050,70
20230627,140200,930592810,17050,17060,17060,17050,83
20230627,140100,929177300,17050,17050,17060,17050,42
20230627,140000,928460990,17060,17060,17060,17050,90
20230627,135900,926925940,17050,17060,17060,17050,48
20230627,135800,926107150,17050,17050,17060,17050,29
20230627,135700,925612500,17060,17050,17060,17050,107
20230627,135600,923787520,17060,17050,17060,17050,36
20230627,135500,923173520,17060,17050,17060,17050,41
20230627,135400,922474100,17060,17040,17060,17040,303
20230627,135300,917307430,17060,17050,17070,17050,779
20230627,135200,904017880,17040,17050,17050,17040,46
20230627,135100,903233640,17050,17030,17050,17030,34
20230627,135000,902654000,17030,17020,17050,17020,698
20230627,134900,890765670,17020,17030,17030,17020,68
20230627,134800,889607770,17020,17030,17030,17020,41
20230627,134700,888909630,17020,17020,17030,17020,51
20230627,134600,888041410,17020,17030,17030,17020,80
20230627,134500,886679170,17020,17010,17030,17010,47
20230627,134400,885879030,17030,17030,17040,17030,162
20230627,134300,883119970,17040,17030,17040,17030,61
20230627,134200,882080590,17040,17030,17040,17030,114
20230627,134100,880138120,17040,17030,17040,17030,67
20230627,134000,878996630,17030,17040,17040,17030,63
20230627,133900,877923440,17030,17040,17040,17030,157
20230627,133800,875248280,17040,17040,17040,17030,55
20230627,133700,874311110,17030,17030,17050,17030,70
20230627,133600,873118490,17030,17000,17030,16990,407
20230627,133500,866197730,17000,17000,17000,16990,58
20230627,133400,865211770,16990,16990,17000,16990,50
20230627,133300,864362070,17010,16990,17010,16990,51
20230627,133200,863495090,17010,17000,17010,17000,404
20230627,133100,856624120,17010,17000,17010,17000,649
20230627,133000,845584990,17000,17010,17010,17000,53
20230627,132900,844683520,17000,17000,17010,17000,9
20230627,132800,844530510,17000,17000,17010,17000,33
20230627,132700,843969400,17000,17000,17000,17000,28
20230627,132600,843493400,17010,17000,17010,17000,27
20230627,132500,843034320,17010,17000,17010,17000,10
20230627,132400,842864290,17000,17000,17010,17000,51
20230627,132300,841997180,17000,17010,17010,17000,14
20230627,132200,841759150,17000,17000,17010,17000,20
20230627,132100,841419040,17010,17010,17020,17000,174
20230627,132000,838459370,17020,17020,17020,17010,95
20230627,131900,836842970,17030,17030,17030,17030,10
20230627,131800,836672670,17020,17020,17030,17020,25
20230627,131700,836247140,17020,17010,17040,17010,540
20230627,131600,827052210,17020,17020,17020,17010,36
20230627,131500,826439600,17010,17010,17010,17010,12
20230627,131400,826235480,17020,17000,17020,17000,185
20230627,131300,823087560,17000,16970,17000,16970,543
20230627,131200,813867930,16970,16970,16980,16970,1712
20230627,131100,784812510,16970,16990,17000,16970,3881
20230627,131000,718912690,17000,16990,17000,16990,366
20230627,130900,712690700,16990,17010,17010,16990,7
20230627,130800,712571750,16990,16980,17030,16970,1237
20230627,130700,691549040,16990,16980,16990,16980,570
20230627,130600,681864900,16980,17010,17010,16980,100
20230627,130500,680165900,17030,17040,17040,17020,517
20230627,130400,671365100,17040,17030,17040,17030,391
20230627,130300,664705780,17040,17040,17040,17030,142
20230627,130200,662286130,17040,17030,17040,17030,14
20230627,130100,662047640,17030,17030,17040,17030,110
20230627,130000,660174140,17030,17030,17040,17030,21
20230627,125900,659816500,17030,17030,17040,17030,553
20230627,125800,650398080,17030,17030,17040,17030,449
20230627,125700,642748990,17030,17050,17050,17030,14
20230627,125600,642510530,17040,17040,17040,17040,149
20230627,125500,639971570,17040,17050,17050,17040,19
20230627,125400,639647730,17040,17040,17050,17040,33
20230627,125300,639085370,17040,17040,17080,17040,21
20230627,125200,638727210,17080,17080,17080,17080,13
20230627,125100,638505170,17080,17080,17090,17080,1405
20230627,125000,614497510,17080,17080,17090,17080,70
20230627,124900,613301800,17080,17080,17080,17080,16
20230627,124800,613028520,17080,17080,17090,17080,105
20230627,124700,611234950,17090,17080,17090,17080,236
20230627,124600,607203870,17080,17080,17090,17080,82
20230627,124500,605803120,17080,17080,17080,17080,33
20230627,124400,605239480,17080,17090,17090,17080,130
20230627,124300,603017940,17090,17040,17090,17040,1000
20230627,124200,585939010,17030,17020,17030,17020,375
20230627,124100,579554870,17000,16980,17010,16980,851
20230627,124000,565088500,16980,16980,16990,16980,164
20230627,123900,562303760,16970,16970,16970,16970,2174
20230627,123800,525410980,16970,16980,16980,16960,31
20230627,123700,524885120,16960,16970,16990,16960,33
20230627,123600,524324810,16960,16960,16960,16960,6
20230627,123500,524223050,16960,16960,16960,16960,34
20230627,123400,523646410,16960,16960,16970,16960,21
20230627,123300,523290210,16960,16970,16970,16960,21
20230627,123200,522933910,16970,16970,16970,16970,7
20230627,123100,522815120,16970,16990,16990,16970,52
20230627,123000,521932610,16960,16960,16960,16960,7
20230627,122900,521813890,16970,16960,16970,16960,5
20230627,122800,521729080,16960,16960,16960,16960,82
20230627,122700,520338360,16970,16960,16970,16960,24
20230627,122600,519931280,16960,16960,16960,16960,15
20230627,122500,519676880,16960,16970,16970,16960,28
20230627,122400,519201980,16990,16970,16990,16960,14
20230627,122300,518964240,16960,16960,16960,16960,17
20230627,122200,518675920,16960,16970,16970,16960,28
20230627,122100,518200990,16970,16980,16990,16970,56
20230627,122000,517250440,16970,16980,16990,16970,14
20230627,121900,517012700,16970,16980,16980,16970,13
20230627,121800,516792070,16970,16970,16990,16970,53
20230627,121700,515892440,16970,16960,16970,16960,9
20230627,121600,515739750,16970,16970,16970,16970,1
20230627,121500,515722780,16970,16960,16970,16960,393
20230627,121400,509056840,16970,16970,16970,16970,17
20230627,121300,508768350,16960,16960,16960,16960,14
20230627,121200,508530910,16960,16960,16970,16960,34
20230627,121100,507954200,16960,16970,16970,16960,84
20230627,121000,506529070,16980,16980,16990,16960,27
20230627,120900,506070700,16960,16970,16990,16960,28
20230627,120800,505595500,16960,16960,16970,16960,189
20230627,120700,502388540,16970,16960,16970,16960,79
20230627,120600,501048020,16960,16980,17000,16960,114
20230627,120500,499111450,16970,16980,16980,16970,2256
20230627,120400,460827070,16990,16980,16990,16970,17
20230627,120300,460538430,16990,16970,16990,16970,4
20230627,120200,460470520,16970,17000,17000,16970,49
20230627,120100,459638570,16980,17000,17000,16980,54
20230627,120000,458721410,16980,16980,17000,16980,15
20230627,115900,458466620,16970,16970,17000,16970,29
20230627,115800,457974300,16970,16980,16980,16970,30
20230627,115700,457465130,17000,17000,17000,17000,0
20230627,115600,457465130,17000,16970,17000,16970,9
20230627,115500,457312350,17000,16980,17000,16970,43
20230627,115400,456582320,17000,16980,17000,16970,28
20230627,115300,456106740,16980,16990,16990,16980,17
20230627,115200,455818060,16980,16980,16980,16980,25
20230627,115100,455393560,17000,16970,17000,16970,17
20230627,115000,455104760,16970,16980,16980,16970,371
20230627,114900,448805250,16980,16980,16990,16980,34
20230627,114800,448227870,16980,16990,17000,16980,31
20230627,114700,447701020,16980,16980,16980,16970,65
20230627,114600,446597380,16980,16970,17000,16970,47
20230627,114500,445798910,16970,16980,16980,16970,114
20230627,114400,443863440,16980,16980,16980,16980,4
20230627,114300,443795520,16970,16970,16970,16970,1
20230627,114200,443778550,17000,16970,17000,16970,469
20230627,114100,435818060,16970,16970,16970,16970,11
20230627,114000,435631390,16980,17000,17000,16980,76
20230627,113900,434340130,16990,16990,17000,16990,39
20230627,113800,433677460,16990,16990,17000,16990,19
20230627,113700,433354600,16990,16990,17000,16990,19
20230627,113600,433031760,16990,16990,17000,16990,29
20230627,113500,432538980,16990,16990,17000,16990,42
20230627,113400,431825350,16990,16990,17000,16990,11
20230627,113300,431638440,16990,16990,17000,16990,31
20230627,113200,431111650,16990,16980,17040,16970,830
20230627,113100,416998660,16970,16980,16980,16970,27
20230627,113000,416540440,16980,16970,16980,16970,3
20230627,112900,416489510,16970,16970,16990,16970,164
20230627,112800,413704960,16980,16970,16980,16970,15
20230627,112700,413450370,16970,16990,16990,16970,27
20230627,112600,412991790,16980,16980,16990,16970,174
20230627,112500,410037950,16980,16980,16980,16980,21
20230627,112400,409681370,17000,17000,17000,17000,7
20230627,112300,409562370,16990,16990,17000,16980,137
20230627,112200,407234960,16980,16980,17060,16980,155
20230627,112100,404601110,16980,17020,17070,16980,69
20230627,112000,403424960,17010,17020,17040,16980,1064
20230627,111900,385347270,17020,17020,17030,17020,41
20230627,111800,384649380,17030,17030,17030,17020,352
20230627,111700,378657800,17020,17030,17030,17020,29
20230627,111600,378164010,17030,17020,17030,17020,26
20230627,111500,377721480,17050,17020,17070,17020,47
20230627,111400,376919660,17070,17030,17070,17030,43
20230627,111300,376186430,17030,17020,17030,17020,185
20230627,111200,373037700,17020,17020,17020,17020,31
20230627,111100,372510080,17020,17020,17020,17020,151
20230627,111000,369940060,17020,17000,17020,17000,9
20230627,110900,369786980,17000,17000,17010,17000,39
20230627,110800,369123880,17060,17060,17060,17010,555
20230627,110700,359668370,17050,17050,17050,17050,20
20230627,110600,359327370,17060,17060,17060,17050,416
20230627,110500,352233580,17050,17060,17060,17050,134
20230627,110400,349948660,17060,17060,17070,17060,199
20230627,110300,346553670,17070,17060,17070,17060,38
20230627,110200,345905290,17060,17070,17080,17060,20
20230627,110100,345563950,17070,17080,17080,17070,156
20230627,110000,342899490,17080,17060,17090,17060,117
20230627,105900,340901300,17060,17060,17060,17060,186
20230627,105800,337728140,17050,17060,17060,17050,149
20230627,105700,335186260,17060,17050,17060,17050,16
20230627,105600,334913360,17060,17050,17060,17050,48
20230627,105500,334094930,17060,17060,17060,17060,18
20230627,105400,333787850,17050,17050,17060,17050,23
20230627,105300,333395600,17050,17020,17050,17000,60
20230627,105200,332374310,17010,17000,17010,17000,32
20230627,105100,331830280,17000,17000,17000,17000,3
20230627,105000,331779280,17010,17000,17010,17000,11
20230627,104900,331592250,17000,17030,17030,16990,30
20230627,104800,331082240,17050,16990,17050,16990,132
20230627,104700,328837130,16990,17000,17000,16990,19
20230627,104600,328514270,17000,16990,17000,16990,55
20230627,104500,327579660,16990,16990,16990,16990,5
20230627,104400,327494710,16990,16990,16990,16990,15
20230627,104300,327239860,16990,16990,17000,16990,51
20230627,104200,326373210,17000,17000,17000,16990,69
20230627,104100,325200760,16990,16990,17000,16990,40
20230627,104000,324521090,16990,16990,17000,16990,57
20230627,103900,323552560,17000,16990,17000,16990,22
20230627,103800,323178710,17000,16970,17000,16970,235
20230627,103700,319190110,16970,16970,16980,16970,24
20230627,103600,318782720,16980,16990,17010,16970,630
20230627,103500,308078790,17010,16970,17010,16970,6
20230627,103400,307976930,16970,16970,17050,16970,134
20230627,103300,305701400,16990,16980,16990,16970,106
20230627,103200,303901860,16980,16970,16980,16970,146
20230627,103100,301423880,16970,16980,16980,16970,72
20230627,103000,300201410,16980,16990,17000,16980,108
20230627,102900,298366800,16990,16990,17000,16990,59
20230627,102800,297363950,16990,16970,17000,16970,51
20230627,102700,296497340,16970,16970,16980,16970,69
20230627,102600,295325890,16980,16980,16980,16970,167
20230627,102500,292490620,16980,16970,17000,16970,400
20230627,102400,285698580,16980,17000,17000,16980,1218
20230627,102300,265016600,16980,17010,17010,16980,699
20230627,102200,253139700,17000,17000,17000,16990,162
20230627,102100,250385870,17000,17000,17000,17000,211
20230627,102000,246798870,17000,17000,17000,17000,136
20230627,101900,244486870,17010,17000,17010,17000,11
20230627,101800,244299840,17000,17030,17030,17000,11
20230627,101700,244112540,17000,17000,17050,17000,28
20230627,101600,243636470,17000,17080,17090,17000,132
20230627,101500,241391470,17090,17010,17090,17000,34
20230627,101400,240812630,17000,17000,17000,17000,6
20230627,101300,240710630,17020,17020,17020,17000,144
20230627,101200,238261120,17010,17010,17010,17010,39
20230627,101100,237597730,17010,17030,17030,17010,82
20230627,101000,236202200,17060,17050,17080,17030,175
20230627,100900,233218160,17070,17010,17070,17010,113
20230627,100800,231291930,17010,17010,17020,17010,6
20230627,100700,231189830,17000,17020,17020,17000,149
20230627,100600,228656690,17040,17040,17040,17040,0
20230627,100500,228656690,17040,17010,17040,17010,5
20230627,100400,228571550,17040,17000,17040,17000,15
20230627,100300,228316380,17000,17010,17010,17000,42
20230627,100200,227602250,17000,17000,17000,17000,9
20230627,100100,227449250,17000,17010,17020,17000,9
20230627,100000,227296200,17000,17050,17050,17000,36
20230627,095900,226684150,17050,16990,17050,16990,21
20230627,095800,226327050,16990,16990,16990,16990,21
20230627,095700,225970260,16980,16980,16990,16980,36
20230627,095600,225358960,16990,16980,16990,16980,16
20230627,095500,225087250,16980,16980,16980,16980,15
20230627,095400,224832550,16990,16980,16990,16980,68
20230627,095300,223677870,16980,17000,17000,16980,61
20230627,095200,222642050,17000,16990,17000,16990,4
20230627,095100,222574070,17050,16980,17050,16980,44
20230627,095000,221826720,16980,16990,16990,16980,68
20230627,094900,220671580,16990,16980,16990,16980,31
20230627,094800,220144970,16990,16990,16990,16990,10
20230627,094700,219975070,16980,16980,17050,16980,33
20230627,094600,219414660,17050,17010,17050,16980,26
20230627,094500,218972450,16980,16990,17030,16980,20
20230627,094400,218632590,17020,16980,17020,16980,130
20230627,094300,216424990,17030,16990,17030,16990,106
20230627,094200,214623920,16990,17010,17010,16980,1990
20230627,094100,180822230,17050,17000,17060,17000,26
20230627,094000,180379340,17000,17090,17090,17000,114
20230627,093900,178432340,17090,17000,17090,17000,58
20230627,093800,177442030,17070,17000,17070,17000,11
20230627,093700,177254960,17090,17000,17090,17000,55
20230627,093600,176317590,17090,17070,17090,17070,22
20230627,093500,175941830,17000,17000,17080,17000,6
20230627,093400,175839600,17000,17000,17040,17000,330
20230627,093300,170229400,17000,17000,17000,16990,256
20230627,093200,165878400,16990,17030,17030,16990,2556
20230627,093100,122429960,17020,17020,17020,17020,100
20230627,093000,120727960,17080,17080,17080,17080,0
20230627,092900,120727960,17080,17080,17080,17080,200
20230627,092800,117311960,17080,17080,17080,17080,0
20230627,092700,117311960,17080,17080,17080,17080,0
20230627,092600,117311960,17080,17080,17080,17080,0
20230627,092500,117311960,17080,17080,17080,17080,1
20230627,092400,117294880,17080,17080,17080,17080,0
20230627,092300,117294880,17080,17080,17080,17080,0
20230627,092200,117294880,17080,17030,17080,17030,17
20230627,092100,117005150,17030,17030,17030,17020,219
20230627,092000,113277580,17030,17030,17030,17030,10
20230627,091900,113107280,17030,17030,17030,17020,261
20230627,091800,108664200,17080,17080,17080,17030,120
20230627,091700,106620500,17030,17030,17030,17030,5
20230627,091600,106535350,17030,17030,17030,17030,41
20230627,091500,105837120,17090,17080,17090,17040,88
20230627,091400,104336630,17080,17090,17090,17080,57
20230627,091300,103362570,17090,17090,17090,17090,0
20230627,091200,103362570,17090,17070,17090,17040,634
20230627,091100,92554350,17090,17090,17090,17090,1
20230627,091000,92537260,17060,17060,17060,17060,0
20230627,090900,92537260,17060,17060,17060,17060,67
20230627,090800,91394240,17060,17040,17100,17040,35
20230627,090700,90797580,17100,17100,17100,17100,2947
20230627,090600,40403880,17130,17140,17150,17110,248
20230627,090500,36155050,17140,17140,17140,17140,184
20230627,090400,33001290,17140,17130,17140,17130,77
20230627,090300,31681910,17140,17140,17140,17100,123
20230627,090200,29577530,17130,17120,17150,17100,1321
20230627,090100,6942230,17100,17030,17100,17030,283
20230627,090000,2103140,17100,17100,17100,17020,111