KissMeData/089890/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,194200,20884916230,13830,13830,13830,13830,18783
20230627,194100,20884916230,13830,13830,13830,13830,0
20230627,194000,20884916230,13830,13830,13830,13830,0
20230627,193900,20884916230,13830,13830,13830,13830,0
20230627,193800,20884916230,13830,13830,13830,13830,0
20230627,193700,20884916230,13830,13830,13830,13830,0
20230627,193600,20884916230,13830,13830,13830,13830,0
20230627,193500,20884916230,13830,13830,13830,13830,0
20230627,193400,20884916230,13830,13830,13830,13830,0
20230627,193300,20884916230,13830,13830,13830,13830,0
20230627,193200,20884916230,13830,13830,13830,13830,0
20230627,193100,20884916230,13830,13830,13830,13830,0
20230627,193000,20884916230,13830,13830,13830,13830,0
20230627,192900,20884916230,13830,13830,13830,13830,0
20230627,192800,20884916230,13830,13830,13830,13830,0
20230627,192700,20884916230,13830,13830,13830,13830,0
20230627,192600,20884916230,13830,13830,13830,13830,0
20230627,192500,20884916230,13830,13830,13830,13830,0
20230627,192400,20884916230,13830,13830,13830,13830,0
20230627,192300,20884916230,13830,13830,13830,13830,0
20230627,192200,20884916230,13830,13830,13830,13830,0
20230627,192100,20884916230,13830,13830,13830,13830,0
20230627,192000,20884916230,13830,13830,13830,13830,0
20230627,191900,20884916230,13830,13830,13830,13830,0
20230627,191800,20884916230,13830,13830,13830,13830,0
20230627,191700,20884916230,13830,13830,13830,13830,0
20230627,191600,20884916230,13830,13830,13830,13830,0
20230627,191500,20884916230,13830,13830,13830,13830,0
20230627,191400,20884916230,13830,13830,13830,13830,0
20230627,191300,20884916230,13830,13830,13830,13830,0
20230627,191200,20884916230,13830,13830,13830,13830,18783
20230627,191100,20884916230,13830,13830,13830,13830,0
20230627,191000,20884916230,13830,13830,13830,13830,0
20230627,190900,20884916230,13830,13830,13830,13830,0
20230627,190800,20884916230,13830,13830,13830,13830,0
20230627,190700,20884916230,13830,13830,13830,13830,0
20230627,190600,20884916230,13830,13830,13830,13830,0
20230627,190500,20884916230,13830,13830,13830,13830,0
20230627,190400,20884916230,13830,13830,13830,13830,0
20230627,190300,20884916230,13830,13830,13830,13830,0
20230627,190200,20884916230,13830,13830,13830,13830,0
20230627,190100,20884916230,13830,13830,13830,13830,0
20230627,190000,20884916230,13830,13830,13830,13830,0
20230627,185900,20884916230,13830,13830,13830,13830,0
20230627,185800,20884916230,13830,13830,13830,13830,0
20230627,185700,20884916230,13830,13830,13830,13830,0
20230627,185600,20884916230,13830,13830,13830,13830,0
20230627,185500,20884916230,13830,13830,13830,13830,0
20230627,185400,20884916230,13830,13830,13830,13830,0
20230627,185300,20884916230,13830,13830,13830,13830,0
20230627,185200,20884916230,13830,13830,13830,13830,0
20230627,185100,20884916230,13830,13830,13830,13830,0
20230627,185000,20884916230,13830,13830,13830,13830,0
20230627,184900,20884916230,13830,13830,13830,13830,0
20230627,184800,20884916230,13830,13830,13830,13830,0
20230627,184700,20884916230,13830,13830,13830,13830,0
20230627,184600,20884916230,13830,13830,13830,13830,0
20230627,184500,20884916230,13830,13830,13830,13830,0
20230627,184400,20884916230,13830,13830,13830,13830,0
20230627,184300,20884916230,13830,13830,13830,13830,0
20230627,184200,20884916230,13830,13830,13830,13830,18783
20230627,184100,20884916230,13830,13830,13830,13830,0
20230627,184000,20884916230,13830,13830,13830,13830,0
20230627,183900,20884916230,13830,13830,13830,13830,0
20230627,183800,20884916230,13830,13830,13830,13830,0
20230627,183700,20884916230,13830,13830,13830,13830,0
20230627,183600,20884916230,13830,13830,13830,13830,0
20230627,183500,20884916230,13830,13830,13830,13830,0
20230627,183400,20884916230,13830,13830,13830,13830,0
20230627,183300,20884916230,13830,13830,13830,13830,0
20230627,183200,20884916230,13830,13830,13830,13830,0
20230627,183100,20884916230,13830,13830,13830,13830,0
20230627,183000,20884916230,13830,13830,13830,13830,0
20230627,182900,20884916230,13830,13830,13830,13830,0
20230627,182800,20884916230,13830,13830,13830,13830,0
20230627,182700,20884916230,13830,13830,13830,13830,0
20230627,182600,20884916230,13830,13830,13830,13830,0
20230627,182500,20884916230,13830,13830,13830,13830,0
20230627,182400,20884916230,13830,13830,13830,13830,0
20230627,182300,20884916230,13830,13830,13830,13830,0
20230627,182200,20884916230,13830,13830,13830,13830,0
20230627,182100,20884916230,13830,13830,13830,13830,0
20230627,182000,20884916230,13830,13830,13830,13830,0
20230627,181900,20884916230,13830,13830,13830,13830,0
20230627,181800,20884916230,13830,13830,13830,13830,0
20230627,181700,20884916230,13830,13830,13830,13830,0
20230627,181600,20884916230,13830,13830,13830,13830,0
20230627,181500,20884916230,13830,13830,13830,13830,0
20230627,181400,20884916230,13830,13830,13830,13830,0
20230627,181300,20884916230,13830,13830,13830,13830,0
20230627,181200,20884916230,13830,13830,13830,13830,18783
20230627,181100,20884916230,13830,13830,13830,13830,0
20230627,181000,20884916230,13830,13830,13830,13830,0
20230627,180900,20884916230,13830,13830,13830,13830,0
20230627,180800,20884916230,13830,13830,13830,13830,0
20230627,180700,20884916230,13830,13830,13830,13830,0
20230627,180600,20884916230,13830,13830,13830,13830,0
20230627,180500,20884916230,13830,13830,13830,13830,0
20230627,180400,20884916230,13830,13830,13830,13830,0
20230627,180300,20884916230,13830,13830,13830,13830,0
20230627,180200,20884916230,13830,13830,13830,13830,0
20230627,180100,20884916230,13830,13830,13830,13830,0
20230627,180000,20884916230,13830,13830,13830,13830,0
20230627,175900,20884916230,13830,13830,13830,13830,0
20230627,175800,20884916230,13830,13830,13830,13830,0
20230627,175700,20884916230,13830,13830,13830,13830,0
20230627,175600,20884916230,13830,13830,13830,13830,0
20230627,175500,20884916230,13830,13830,13830,13830,0
20230627,175400,20884916230,13830,13830,13830,13830,0
20230627,175300,20884916230,13830,13830,13830,13830,0
20230627,175200,20884916230,13830,13830,13830,13830,0
20230627,175100,20884916230,13830,13830,13830,13830,0
20230627,175000,20884916230,13830,13830,13830,13830,0
20230627,174900,20884916230,13830,13830,13830,13830,0
20230627,174800,20884916230,13830,13830,13830,13830,0
20230627,174700,20884916230,13830,13830,13830,13830,0
20230627,174600,20884916230,13830,13830,13830,13830,0
20230627,174500,20884916230,13830,13830,13830,13830,0
20230627,174400,20884916230,13830,13830,13830,13830,0
20230627,174300,20884916230,13830,13830,13830,13830,0
20230627,174200,20884916230,13830,13830,13830,13830,18783
20230627,174100,20884916230,13830,13830,13830,13830,0
20230627,174000,20884916230,13830,13830,13830,13830,0
20230627,173900,20884916230,13830,13830,13830,13830,0
20230627,173800,20884916230,13830,13830,13830,13830,0
20230627,173700,20884916230,13830,13830,13830,13830,0
20230627,173600,20884916230,13830,13830,13830,13830,0
20230627,173500,20884916230,13830,13830,13830,13830,0
20230627,173400,20884916230,13830,13830,13830,13830,0
20230627,173300,20884916230,13830,13830,13830,13830,0
20230627,173200,20884916230,13830,13830,13830,13830,0
20230627,173100,20884916230,13830,13830,13830,13830,0
20230627,173000,20884916230,13830,13830,13830,13830,0
20230627,172900,20884916230,13830,13830,13830,13830,0
20230627,172800,20884916230,13830,13830,13830,13830,0
20230627,172700,20884916230,13830,13830,13830,13830,0
20230627,172600,20884916230,13830,13830,13830,13830,0
20230627,172500,20884916230,13830,13830,13830,13830,0
20230627,172400,20884916230,13830,13830,13830,13830,0
20230627,172300,20884916230,13830,13830,13830,13830,0
20230627,172200,20884916230,13830,13830,13830,13830,0
20230627,172100,20884916230,13830,13830,13830,13830,0
20230627,172000,20884916230,13830,13830,13830,13830,0
20230627,171900,20884916230,13830,13830,13830,13830,0
20230627,171800,20884916230,13830,13830,13830,13830,0
20230627,171700,20884916230,13830,13830,13830,13830,0
20230627,171600,20884916230,13830,13830,13830,13830,0
20230627,171500,20884916230,13830,13830,13830,13830,0
20230627,171400,20884916230,13830,13830,13830,13830,0
20230627,171300,20884916230,13830,13830,13830,13830,0
20230627,171200,20884916230,13830,13830,13830,13830,18783
20230627,171100,20884916230,13830,13830,13830,13830,0
20230627,171000,20884916230,13830,13830,13830,13830,0
20230627,170900,20884916230,13830,13830,13830,13830,0
20230627,170800,20884916230,13830,13830,13830,13830,0
20230627,170700,20884916230,13830,13830,13830,13830,0
20230627,170600,20884916230,13830,13830,13830,13830,0
20230627,170500,20884916230,13830,13830,13830,13830,0
20230627,170400,20884916230,13830,13830,13830,13830,0
20230627,170300,20884916230,13830,13830,13830,13830,0
20230627,170200,20884916230,13830,13830,13830,13830,0
20230627,170100,20884916230,13830,13830,13830,13830,0
20230627,170000,20884916230,13830,13830,13830,13830,0
20230627,165900,20884916230,13830,13830,13830,13830,0
20230627,165800,20884916230,13830,13830,13830,13830,0
20230627,165700,20884916230,13830,13830,13830,13830,0
20230627,165600,20884916230,13830,13830,13830,13830,0
20230627,165500,20884916230,13830,13830,13830,13830,0
20230627,165400,20884916230,13830,13830,13830,13830,0
20230627,165300,20884916230,13830,13830,13830,13830,0
20230627,165200,20884916230,13830,13830,13830,13830,0
20230627,165100,20884916230,13830,13830,13830,13830,0
20230627,165000,20884916230,13830,13830,13830,13830,0
20230627,164900,20884916230,13830,13830,13830,13830,0
20230627,164800,20884916230,13830,13830,13830,13830,0
20230627,164700,20884916230,13830,13830,13830,13830,0
20230627,164600,20884916230,13830,13830,13830,13830,0
20230627,164500,20884916230,13830,13830,13830,13830,0
20230627,164400,20884916230,13830,13830,13830,13830,0
20230627,164300,20884916230,13830,13830,13830,13830,0
20230627,164200,20884916230,13830,13830,13830,13830,18783
20230627,164100,20884916230,13830,13830,13830,13830,0
20230627,164000,20884916230,13830,13830,13830,13830,0
20230627,163900,20884916230,13830,13830,13830,13830,0
20230627,163800,20884916230,13830,13830,13830,13830,0
20230627,163700,20884916230,13830,13830,13830,13830,0
20230627,163600,20884916230,13830,13830,13830,13830,0
20230627,163500,20884916230,13830,13830,13830,13830,0
20230627,163400,20884916230,13830,13830,13830,13830,0
20230627,163300,20884916230,13830,13830,13830,13830,0
20230627,163200,20884916230,13830,13830,13830,13830,0
20230627,163100,20884916230,13830,13830,13830,13830,0
20230627,163000,20884916230,13830,13830,13830,13830,0
20230627,162900,20884916230,13830,13830,13830,13830,0
20230627,162800,20884916230,13830,13830,13830,13830,0
20230627,162700,20884916230,13830,13830,13830,13830,0
20230627,162600,20884916230,13830,13830,13830,13830,0
20230627,162500,20884916230,13830,13830,13830,13830,0
20230627,162400,20884916230,13830,13830,13830,13830,0
20230627,162300,20884916230,13830,13830,13830,13830,0
20230627,162200,20884916230,13830,13830,13830,13830,0
20230627,162100,20884916230,13830,13830,13830,13830,0
20230627,162000,20884916230,13830,13830,13830,13830,0
20230627,161900,20884916230,13830,13830,13830,13830,0
20230627,161800,20884916230,13830,13830,13830,13830,0
20230627,161700,20884916230,13830,13830,13830,13830,0
20230627,161600,20884916230,13830,13830,13830,13830,0
20230627,161500,20884916230,13830,13830,13830,13830,0
20230627,161400,20884916230,13830,13830,13830,13830,0
20230627,161300,20884916230,13830,13830,13830,13830,0
20230627,161200,20884916230,13830,13830,13830,13830,18783
20230627,161100,20884916230,13830,13830,13830,13830,0
20230627,161000,20884916230,13830,13830,13830,13830,0
20230627,160900,20884916230,13830,13830,13830,13830,0
20230627,160800,20884916230,13830,13830,13830,13830,0
20230627,160700,20884916230,13830,13830,13830,13830,0
20230627,160600,20884916230,13830,13830,13830,13830,0
20230627,160500,20884916230,13830,13830,13830,13830,0
20230627,160400,20884916230,13830,13830,13830,13830,0
20230627,160300,20884916230,13830,13830,13830,13830,0
20230627,160200,20884916230,13830,13830,13830,13830,0
20230627,160100,20884916230,13830,13830,13830,13830,0
20230627,160000,20884916230,13830,13830,13830,13830,0
20230627,155900,20884916230,13830,13830,13830,13830,0
20230627,155800,20884916230,13830,13830,13830,13830,0
20230627,155700,20884916230,13830,13830,13830,13830,0
20230627,155600,20884916230,13830,13830,13830,13830,0
20230627,155500,20884916230,13830,13830,13830,13830,0
20230627,155400,20884916230,13830,13830,13830,13830,0
20230627,155300,20884916230,13830,13830,13830,13830,0
20230627,155200,20884916230,13830,13830,13830,13830,0
20230627,155100,20884916230,13830,13830,13830,13830,0
20230627,155000,20884916230,13830,13830,13830,13830,0
20230627,154900,20884916230,13830,13830,13830,13830,0
20230627,154800,20884916230,13830,13830,13830,13830,0
20230627,154700,20884916230,13830,13830,13830,13830,0
20230627,154600,20884916230,13830,13830,13830,13830,0
20230627,154500,20884916230,13830,13830,13830,13830,0
20230627,154400,20884916230,13830,13830,13830,13830,0
20230627,154300,20884916230,13830,13830,13830,13830,0
20230627,154200,20884916230,13830,13830,13830,13830,18783
20230627,154100,20884916230,13830,13830,13830,13830,0
20230627,154000,20884916230,13830,13830,13830,13830,0
20230627,153900,20884916230,13830,13830,13830,13830,0
20230627,153800,20884916230,13830,13830,13830,13830,0
20230627,153700,20884916230,13830,13830,13830,13830,0
20230627,153600,20884916230,13830,13830,13830,13830,0
20230627,153500,20884916230,13830,13830,13830,13830,0
20230627,153400,20884916230,13830,13830,13830,13830,0
20230627,153300,20884916230,13830,13830,13830,13830,0
20230627,153200,20884916230,13830,13830,13830,13830,0
20230627,153100,20884916230,13830,13830,13830,13830,0
20230627,153000,20884916230,13830,13830,13830,13830,18783
20230627,152900,20625147340,13830,13830,13830,13830,0
20230627,152800,20625147340,13830,13830,13830,13830,0
20230627,152700,20625147340,13830,13830,13830,13830,0
20230627,152600,20625147340,13830,13830,13830,13830,0
20230627,152500,20625147340,13830,13830,13830,13830,0
20230627,152400,20625147340,13830,13830,13830,13830,0
20230627,152300,20625147340,13830,13830,13830,13830,0
20230627,152200,20625147340,13830,13830,13830,13830,0
20230627,152100,20625147340,13830,13830,13830,13830,0
20230627,152000,20625147340,13830,13830,13830,13830,0
20230627,151900,20625147340,13830,13840,13840,13810,2959
20230627,151800,20584219220,13810,13840,13850,13810,1793
20230627,151700,20559416150,13840,13850,13860,13840,1494
20230627,151600,20538714040,13860,13850,13860,13840,4036
20230627,151500,20482835160,13850,13850,13850,13840,395
20230627,151400,20477366410,13840,13830,13840,13820,2145
20230627,151300,20447686500,13830,13850,13850,13820,2654
20230627,151200,20410978620,13850,13850,13850,13840,409
20230627,151100,20405316560,13840,13840,13850,13840,791
20230627,151000,20394366220,13840,13800,13840,13800,2639
20230627,150900,20357883540,13800,13830,13830,13800,1568
20230627,150800,20336228940,13820,13810,13820,13800,3565
20230627,150700,20286992680,13820,13850,13850,13820,981
20230627,150600,20273427810,13850,13820,13860,13820,206
20230627,150500,20270576000,13810,13830,13850,13780,2707
20230627,150400,20233178530,13850,13820,13850,13790,3362
20230627,150300,20186708450,13830,13860,13860,13830,1336
20230627,150200,20168226110,13850,13840,13850,13830,320
20230627,150100,20163798870,13850,13870,13890,13850,1738
20230627,150000,20139697730,13870,13810,13890,13810,899
20230627,145900,20127241230,13810,13830,13840,13800,8300
20230627,145800,20012634780,13840,13830,13840,13830,557
20230627,145700,20004927040,13830,13800,13850,13800,1290
20230627,145600,19987096150,13800,13800,13820,13780,3143
20230627,145500,19943727570,13790,13880,13880,13790,9746
20230627,145400,19808971370,13880,13900,13900,13880,2168
20230627,145300,19778850920,13890,13900,13920,13890,695
20230627,145200,19769182540,13900,13920,13920,13890,494
20230627,145100,19762314560,13920,13900,13920,13900,807
20230627,145000,19751087710,13900,13900,13910,13900,1531
20230627,144900,19729802170,13900,13920,13920,13900,1226
20230627,144800,19712742710,13910,13930,13930,13900,394
20230627,144700,19707256550,13900,13940,13940,13900,780
20230627,144600,19696394180,13940,13930,13960,13900,7608
20230627,144500,19590422690,13890,13920,13920,13880,4150
20230627,144400,19532733120,13910,13920,13920,13890,2408
20230627,144300,19499259710,13920,13900,13920,13900,380
20230627,144200,19493975080,13900,13910,13920,13900,1567
20230627,144100,19472185860,13910,13910,13920,13900,388
20230627,144000,19466787230,13920,13920,13930,13910,1281
20230627,143900,19448957480,13920,13910,13920,13900,446
20230627,143800,19442754380,13910,13910,13920,13910,529
20230627,143700,19435395520,13910,13920,13920,13900,168
20230627,143600,19433058620,13910,13910,13920,13900,847
20230627,143500,19421284120,13900,13930,13930,13900,1527
20230627,143400,19400038100,13920,13910,13920,13910,1409
20230627,143300,19380431500,13910,13910,13920,13900,923
20230627,143200,19367592350,13900,13900,13920,13900,1516
20230627,143100,19346502820,13910,13880,13920,13880,3498
20230627,143000,19297881830,13880,13900,13900,13880,1629
20230627,142900,19275244420,13890,13880,13900,13870,3016
20230627,142800,19233344170,13870,13860,13880,13860,1674
20230627,142700,19210119960,13860,13850,13870,13850,656
20230627,142600,19201025910,13850,13860,13870,13850,798
20230627,142500,19189966350,13850,13860,13870,13850,1593
20230627,142400,19167896270,13870,13840,13870,13840,2202
20230627,142300,19137382200,13840,13850,13850,13840,721
20230627,142200,19127398440,13840,13850,13850,13810,737
20230627,142100,19117192590,13860,13800,13860,13780,5646
20230627,142000,19039260740,13810,13870,13870,13810,1272
20230627,141900,19021661750,13860,13850,13860,13840,2010
20230627,141800,18993821310,13840,13840,13850,13830,1351
20230627,141700,18975114770,13830,13850,13850,13830,365
20230627,141600,18970062500,13860,13820,13860,13820,2562
20230627,141500,18934580270,13820,13830,13840,13810,3255
20230627,141400,18889591450,13840,13860,13860,13830,1657
20230627,141300,18866646400,13860,13860,13870,13850,728
20230627,141200,18856554150,13870,13830,13890,13820,4452
20230627,141100,18794896190,13840,13850,13860,13830,2827
20230627,141000,18755762130,13850,13820,13850,13810,1827
20230627,140900,18730468340,13820,13840,13840,13810,496
20230627,140800,18723612570,13840,13830,13840,13820,972
20230627,140700,18710169700,13820,13830,13830,13820,1284
20230627,140600,18692423350,13830,13880,13880,13820,2870
20230627,140500,18652681510,13870,13890,13900,13870,1031
20230627,140400,18638362520,13890,13890,13890,13880,375
20230627,140300,18633154660,13890,13890,13900,13870,1583
20230627,140200,18611173690,13870,13900,13910,13870,1001
20230627,140100,18597269260,13900,13920,13920,13890,2698
20230627,140000,18559760520,13920,13910,13920,13900,2199
20230627,135900,18529162860,13910,13910,13930,13900,5487
20230627,135800,18452794740,13910,13910,13920,13910,1554
20230627,135700,18431172050,13900,13900,13920,13880,4630
20230627,135600,18366837320,13900,13880,13900,13860,2973
20230627,135500,18325574180,13880,13880,13890,13860,2126
20230627,135400,18296064210,13870,13860,13880,13860,1161
20230627,135300,18279958080,13860,13900,13910,13860,442
20230627,135200,18273819890,13900,13850,13910,13850,15114
20230627,135100,18063964770,13830,13810,13850,13800,895
20230627,135000,18051578260,13810,13810,13820,13810,1296
20230627,134900,18033678680,13810,13800,13810,13790,336
20230627,134800,18029041340,13770,13780,13850,13770,6396
20230627,134700,17940690650,13770,13760,13800,13760,1745
20230627,134600,17916637350,13770,13750,13770,13750,751
20230627,134500,17906305260,13750,13710,13750,13710,1016
20230627,134400,17892357940,13720,13690,13720,13680,1612
20230627,134300,17870280280,13690,13710,13730,13680,6787
20230627,134200,17777318210,13720,13730,13730,13720,1308
20230627,134100,17759372200,13740,13730,13740,13720,1101
20230627,134000,17744255570,13730,13730,13740,13730,1288
20230627,133900,17726569090,13730,13760,13770,13730,3164
20230627,133800,17683059540,13750,13770,13780,13750,482
20230627,133700,17676422900,13770,13760,13790,13750,368
20230627,133600,17671356040,13760,13740,13760,13740,297
20230627,133500,17667272530,13740,13740,13750,13740,514
20230627,133400,17660209730,13740,13740,13750,13720,974
20230627,133300,17646836070,13750,13720,13750,13710,724
20230627,133200,17636901280,13710,13760,13760,13710,2110
20230627,133100,17607930230,13760,13770,13780,13750,681
20230627,133000,17598560030,13770,13780,13780,13760,668
20230627,132900,17589357370,13780,13800,13800,13770,742
20230627,132800,17579127300,13790,13800,13800,13790,1266
20230627,132700,17561659150,13780,13760,13800,13760,1103
20230627,132600,17546464250,13760,13760,13770,13740,1468
20230627,132500,17526277990,13760,13790,13790,13760,3337
20230627,132400,17480334020,13790,13800,13810,13780,1678
20230627,132300,17457181450,13800,13850,13850,13800,1302
20230627,132200,17439183360,13840,13810,13840,13810,1311
20230627,132100,17421060640,13810,13800,13810,13800,171
20230627,132000,17418700000,13800,13790,13800,13790,3231
20230627,131900,17374123910,13790,13770,13800,13770,1565
20230627,131800,17352548060,13770,13780,13800,13770,2188
20230627,131700,17322403390,13780,13780,13790,13750,3014
20230627,131600,17280903110,13780,13820,13830,13780,9957
20230627,131500,17143449200,13820,13860,13870,13820,2921
20230627,131400,17103033960,13850,13840,13880,13840,7244
20230627,131300,17002584270,13850,13850,13860,13820,5221
20230627,131200,16930320990,13850,13850,13870,13830,10660
20230627,131100,16782603840,13850,13800,13850,13800,14566
20230627,131000,16581288060,13800,13740,13820,13740,21854
20230627,130900,16279745150,13730,13740,13770,13710,3143
20230627,130800,16236545110,13740,13690,13770,13680,17183
20230627,130700,16000314540,13670,13680,13690,13660,1309
20230627,130600,15982412880,13690,13680,13700,13670,668
20230627,130500,15973272160,13680,13700,13700,13670,1917
20230627,130400,15947042670,13700,13700,13720,13700,960
20230627,130300,15933881520,13710,13730,13730,13690,2165
20230627,130200,15904204240,13720,13690,13720,13680,4019
20230627,130100,15849123180,13680,13680,13710,13680,3385
20230627,130000,15802753150,13670,13700,13710,13660,3544
20230627,125900,15754211230,13700,13710,13730,13700,4623
20230627,125800,15690847450,13710,13700,13730,13670,5488
20230627,125700,15615597860,13660,13670,13710,13650,2716
20230627,125600,15578445100,13660,13660,13710,13650,5967
20230627,125500,15496781030,13670,13650,13690,13650,1322
20230627,125400,15478706960,13650,13680,13680,13650,1397
20230627,125300,15459611680,13680,13680,13700,13680,1702
20230627,125200,15436317340,13680,13660,13680,13660,1196
20230627,125100,15419978790,13660,13630,13660,13630,903
20230627,125000,15407658780,13630,13640,13650,13620,1537
20230627,124900,15386701620,13640,13650,13650,13630,250
20230627,124800,15383291110,13650,13670,13670,13650,1940
20230627,124700,15356792270,13660,13640,13680,13640,2182
20230627,124600,15326965870,13640,13610,13650,13610,2752
20230627,124500,15289425380,13610,13610,13620,13590,1046
20230627,124400,15275195450,13600,13600,13610,13600,444
20230627,124300,15269156330,13610,13610,13610,13610,144
20230627,124200,15267196490,13620,13630,13630,13610,671
20230627,124100,15258055270,13630,13590,13640,13590,4143
20230627,124000,15201679380,13600,13580,13600,13570,959
20230627,123900,15188643710,13590,13580,13590,13560,491
20230627,123800,15181975940,13580,13560,13580,13550,662
20230627,123700,15172996550,13550,13580,13590,13550,1669
20230627,123600,15150354920,13580,13570,13580,13570,245
20230627,123500,15147027990,13580,13580,13590,13580,547
20230627,123400,15139599440,13590,13590,13600,13590,704
20230627,123300,15130026840,13590,13590,13600,13580,315
20230627,123200,15125744060,13580,13580,13590,13570,497
20230627,123100,15118991610,13580,13550,13580,13550,754
20230627,123000,15108767100,13550,13580,13580,13550,618
20230627,122900,15100389340,13560,13590,13590,13540,5708
20230627,122800,15023048210,13590,13580,13600,13580,1591
20230627,122700,15001426370,13580,13590,13590,13570,634
20230627,122600,14992812340,13590,13580,13590,13580,991
20230627,122500,14979352320,13580,13580,13590,13560,2140
20230627,122400,14950301840,13590,13600,13600,13580,9232
20230627,122300,14824884230,13610,13610,13620,13610,1377
20230627,122200,14806141280,13610,13610,13620,13600,1520
20230627,122100,14785453980,13610,13610,13620,13600,888
20230627,122000,14773367940,13610,13620,13620,13600,1837
20230627,121900,14748365020,13620,13620,13620,13610,362
20230627,121800,14743435290,13610,13630,13630,13610,1125
20230627,121700,14728118340,13610,13620,13640,13600,4768
20230627,121600,14663247770,13610,13640,13670,13600,9254
20230627,121500,14537010060,13650,13580,13650,13580,6493
20230627,121400,14448602780,13580,13660,13720,13580,32951
20230627,121300,13998547090,13650,13470,13650,13460,27082
20230627,121200,13630905840,13470,13480,13480,13460,967
20230627,121100,13617871300,13480,13450,13480,13450,618
20230627,121000,13609545350,13460,13450,13460,13450,201
20230627,120900,13606840900,13450,13450,13460,13450,941
20230627,120800,13594182660,13450,13460,13460,13450,888
20230627,120700,13582230480,13460,13470,13470,13460,204
20230627,120600,13579482820,13480,13470,13480,13450,895
20230627,120500,13567441060,13470,13470,13480,13470,170
20230627,120400,13565151140,13480,13460,13480,13460,275
20230627,120300,13561446060,13450,13460,13470,13450,723
20230627,120200,13551713970,13460,13480,13480,13460,314
20230627,120100,13547486800,13450,13450,13490,13440,685
20230627,120000,13538258990,13450,13450,13460,13450,264
20230627,115900,13534707290,13460,13460,13460,13450,817
20230627,115800,13523716100,13460,13460,13460,13460,900
20230627,115700,13511602100,13460,13470,13470,13460,737
20230627,115600,13501678710,13470,13470,13480,13470,823
20230627,115500,13490590600,13470,13490,13500,13470,935
20230627,115400,13477986870,13490,13510,13510,13490,392
20230627,115300,13472696210,13510,13500,13510,13490,396
20230627,115200,13467350210,13490,13510,13510,13490,490
20230627,115100,13460733790,13520,13510,13520,13500,1009
20230627,115000,13447102180,13510,13510,13510,13500,1179
20230627,114900,13431174090,13510,13530,13530,13510,324
20230627,114800,13426795670,13520,13510,13530,13510,121
20230627,114700,13425159230,13530,13520,13530,13510,202
20230627,114600,13422429700,13540,13520,13540,13510,428
20230627,114500,13416640760,13530,13510,13530,13500,398
20230627,114400,13411263780,13510,13510,13520,13510,60
20230627,114300,13410453010,13510,13520,13520,13510,269
20230627,114200,13406817750,13520,13510,13520,13500,145
20230627,114100,13404858840,13520,13520,13550,13500,1992
20230627,114000,13377900720,13490,13470,13530,13470,1775
20230627,113900,13353919950,13470,13470,13490,13460,832
20230627,113800,13342706460,13470,13480,13480,13470,634
20230627,113700,13334160860,13480,13450,13480,13450,898
20230627,113600,13322067510,13450,13450,13460,13440,2396
20230627,113500,13289851420,13460,13470,13480,13460,400
20230627,113400,13284464790,13460,13480,13480,13450,62
20230627,113300,13283630060,13490,13450,13490,13450,289
20230627,113200,13279740660,13460,13470,13470,13450,392
20230627,113100,13274464420,13480,13460,13480,13440,2031
20230627,113000,13247141940,13470,13500,13500,13470,415
20230627,112900,13241544760,13490,13480,13500,13480,487
20230627,112800,13234975230,13480,13500,13500,13450,4189
20230627,112700,13178595090,13510,13530,13530,13510,729
20230627,112600,13168739530,13520,13510,13530,13510,2073
20230627,112500,13140705210,13520,13480,13530,13470,3421
20230627,112400,13094478320,13490,13490,13490,13480,399
20230627,112300,13089098340,13490,13480,13500,13480,1042
20230627,112200,13075043950,13480,13480,13490,13480,1534
20230627,112100,13054357460,13490,13490,13510,13480,2785
20230627,112000,13016757220,13490,13510,13510,13480,3330
20230627,111900,12971801890,13510,13520,13520,13490,2653
20230627,111800,12935993050,13490,13460,13520,13450,10309
20230627,111700,12796905180,13460,13450,13460,13450,1073
20230627,111600,12782472230,13450,13450,13470,13450,2191
20230627,111500,12752984800,13440,13440,13440,13420,445
20230627,111400,12747006010,13430,13410,13430,13400,1220
20230627,111300,12730639050,13410,13370,13410,13370,4194
20230627,111200,12674466950,13370,13380,13390,13370,1646
20230627,111100,12652448400,13390,13380,13390,13380,3970
20230627,111000,12599295960,13390,13390,13390,13380,288
20230627,110900,12595440630,13390,13380,13390,13380,648
20230627,110800,12586767590,13380,13400,13410,13380,1954
20230627,110700,12560604610,13400,13400,13410,13390,268
20230627,110600,12557012950,13390,13390,13390,13380,899
20230627,110500,12544976330,13390,13390,13410,13390,423
20230627,110400,12539310450,13380,13370,13390,13370,1129
20230627,110300,12524214160,13370,13400,13410,13370,2467
20230627,110200,12491198660,13390,13400,13430,13390,587
20230627,110100,12483330490,13410,13410,13410,13400,800
20230627,110000,12472606590,13410,13440,13440,13410,1712
20230627,105900,12449625060,13440,13440,13460,13430,686
20230627,105800,12440401810,13450,13450,13450,13440,949
20230627,105700,12427637890,13460,13460,13470,13450,521
20230627,105600,12420627250,13460,13460,13460,13450,2623
20230627,105500,12385343770,13450,13480,13500,13450,2088
20230627,105400,12357212270,13490,13460,13510,13450,7908
20230627,105300,12250551470,13450,13440,13460,13440,268
20230627,105200,12246948110,13440,13460,13460,13440,1259
20230627,105100,12230010390,13460,13470,13500,13450,5838
20230627,105000,12151306670,13480,13450,13480,13440,5388
20230627,104900,12078796770,13450,13380,13450,13380,4094
20230627,104800,12023833350,13370,13420,13460,13360,7505
20230627,104700,11922947720,13410,13350,13420,13330,3912
20230627,104600,11870622520,13350,13360,13370,13340,580
20230627,104500,11862871190,13360,13330,13360,13310,294
20230627,104400,11858951840,13290,13310,13370,13290,2873
20230627,104300,11820685710,13320,13290,13320,13280,2156
20230627,104200,11792015990,13290,13300,13300,13290,843
20230627,104100,11780811380,13290,13300,13310,13290,1498
20230627,104000,11760891070,13300,13300,13310,13280,803
20230627,103900,11750217130,13300,13310,13330,13290,2899
20230627,103800,11711672630,13300,13310,13320,13300,571
20230627,103700,11704072650,13310,13310,13320,13300,1697
20230627,103600,11681499730,13310,13310,13320,13310,163
20230627,103500,11679330030,13300,13300,13370,13300,950
20230627,103400,11666661150,13300,13310,13320,13300,1982
20230627,103300,11640276640,13310,13340,13340,13310,1003
20230627,103200,11626913030,13340,13350,13370,13330,1693
20230627,103100,11604319610,13350,13320,13370,13310,1101
20230627,103000,11589623510,13310,13320,13320,13310,2416
20230627,102900,11557447840,13330,13320,13340,13320,698
20230627,102800,11548148740,13320,13330,13330,13320,5663
20230627,102700,11472708660,13330,13330,13340,13320,8489
20230627,102600,11359624990,13330,13320,13380,13320,891
20230627,102500,11347723360,13320,13320,13330,13320,4838
20230627,102400,11283280190,13330,13320,13380,13320,755
20230627,102300,11273220820,13330,13340,13340,13320,1891
20230627,102200,11248031700,13330,13350,13350,13330,3100
20230627,102100,11206690930,13360,13370,13390,13360,2374
20230627,102000,11174958720,13370,13370,13370,13350,310
20230627,101900,11170817710,13370,13390,13400,13350,4352
20230627,101800,11112570710,13390,13340,13400,13340,2656
20230627,101700,11077042060,13330,13390,13390,13330,3540
20230627,101600,11029777960,13370,13400,13420,13370,10974
20230627,101500,10882796130,13390,13380,13400,13380,3643
20230627,101400,10834013380,13380,13360,13380,13350,3449
20230627,101300,10787903660,13360,13350,13360,13320,1814
20230627,101200,10763711520,13350,13320,13350,13300,1121
20230627,101100,10748798250,13330,13340,13360,13300,5275
20230627,101000,10678417220,13330,13340,13390,13330,7360
20230627,100900,10580097070,13340,13310,13340,13300,783
20230627,100800,10569665630,13310,13280,13320,13270,3726
20230627,100700,10520155250,13280,13270,13300,13260,1951
20230627,100600,10494259060,13260,13260,13290,13250,822
20230627,100500,10483358510,13260,13270,13280,13250,1929
20230627,100400,10457775320,13270,13270,13270,13260,1422
20230627,100300,10438914110,13280,13300,13300,13260,360
20230627,100200,10434134790,13280,13340,13340,13250,9718
20230627,100100,10305185820,13320,13290,13340,13290,1101
20230627,100000,10290513410,13290,13280,13300,13280,1041
20230627,095900,10276682730,13290,13270,13290,13260,2778
20230627,095800,10239821280,13270,13270,13290,13260,6394
20230627,095700,10154966800,13280,13310,13320,13280,9201
20230627,095600,10032638030,13340,13350,13360,13300,11070
20230627,095500,9885100150,13360,13340,13380,13340,2175
20230627,095400,9856048730,13350,13370,13380,13340,2516
20230627,095300,9822441900,13360,13390,13390,13340,1307
20230627,095200,9804970770,13390,13340,13400,13330,5950
20230627,095100,9725437320,13340,13330,13350,13320,927
20230627,095000,9713082980,13320,13310,13350,13310,2408
20230627,094900,9681018530,13310,13340,13350,13310,4799
20230627,094800,9617068610,13330,13350,13380,13330,6307
20230627,094700,9532833750,13360,13370,13380,13330,6725
20230627,094600,9443035230,13370,13330,13370,13330,6842
20230627,094500,9351696210,13330,13300,13330,13300,6504
20230627,094400,9265135700,13300,13280,13350,13270,14294
20230627,094300,9075115170,13270,13260,13280,13240,7641
20230627,094200,8973815630,13250,13280,13280,13250,7625
20230627,094100,8872701920,13280,13300,13350,13270,6507
20230627,094000,8786097270,13300,13240,13320,13230,17427
20230627,093900,8554813770,13240,13300,13300,13240,19227
20230627,093800,8299781410,13290,13330,13340,13290,7456
20230627,093700,8200602140,13330,13350,13350,13250,41613
20230627,093600,7647336170,13340,13360,13370,13330,4938
20230627,093500,7581426930,13360,13350,13380,13320,14976
20230627,093400,7381735440,13350,13390,13400,13340,21678
20230627,093300,7091999150,13390,13470,13540,13390,34183
20230627,093200,6633189620,13480,13430,13480,13430,6611
20230627,093100,6544335870,13440,13440,13460,13430,6729
20230627,093000,6453837000,13440,13460,13470,13440,5001
20230627,092900,6386564210,13460,13520,13520,13460,22323
20230627,092800,6085299590,13520,13530,13550,13510,12987
20230627,092700,5909665890,13530,13520,13540,13510,4196
20230627,092600,5852902030,13510,13520,13550,13510,16803
20230627,092500,5625521220,13530,13490,13590,13440,19257
20230627,092400,5365301740,13460,13500,13510,13390,12652
20230627,092300,5195353880,13450,13420,13510,13410,7218
20230627,092200,5098260010,13430,13350,13470,13340,14757
20230627,092100,4900991860,13370,13460,13500,13310,62988
20230627,092000,4057522050,13450,13520,13540,13450,16558
20230627,091900,3834058080,13520,13490,13550,13460,17647
20230627,091800,3595875920,13480,13560,13590,13480,40378
20230627,091700,3050171950,13550,13650,13650,13500,39123
20230627,091600,2519743440,13650,13800,13800,13620,18711
20230627,091500,2263898380,13790,13910,13910,13790,33816
20230627,091400,1795753250,13910,13900,13920,13900,7014
20230627,091300,1698200630,13900,13910,13930,13900,5074
20230627,091200,1627658960,13930,14020,14080,13910,8241
20230627,091100,1512703740,14010,13970,14040,13910,12475
20230627,091000,1338613130,13960,13920,13980,13920,6029
20230627,090900,1254581490,13920,13950,13950,13900,2058
20230627,090800,1225945400,13950,13870,13980,13810,6044
20230627,090700,1141948910,13860,14050,14050,13860,23135
20230627,090600,818809800,14080,14090,14120,14040,4659
20230627,090500,753342870,14080,14040,14140,14010,8242
20230627,090400,637569330,14040,14160,14170,14000,8802
20230627,090300,513505850,14160,14270,14270,14150,14941
20230627,090200,301237810,14270,14290,14310,14260,3632
20230627,090100,249351000,14290,14380,14390,14270,5831
20230627,090000,165748710,14380,14470,14520,14380,9877