KissMeData/100660/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,194800,537895410,5880,5880,5880,5880,1962
20230627,194700,537895410,5880,5880,5880,5880,0
20230627,194600,537895410,5880,5880,5880,5880,0
20230627,194500,537895410,5880,5880,5880,5880,0
20230627,194400,537895410,5880,5880,5880,5880,0
20230627,194300,537895410,5880,5880,5880,5880,0
20230627,194200,537895410,5880,5880,5880,5880,0
20230627,194100,537895410,5880,5880,5880,5880,0
20230627,194000,537895410,5880,5880,5880,5880,0
20230627,193900,537895410,5880,5880,5880,5880,0
20230627,193800,537895410,5880,5880,5880,5880,0
20230627,193700,537895410,5880,5880,5880,5880,0
20230627,193600,537895410,5880,5880,5880,5880,0
20230627,193500,537895410,5880,5880,5880,5880,0
20230627,193400,537895410,5880,5880,5880,5880,0
20230627,193300,537895410,5880,5880,5880,5880,0
20230627,193200,537895410,5880,5880,5880,5880,0
20230627,193100,537895410,5880,5880,5880,5880,0
20230627,193000,537895410,5880,5880,5880,5880,0
20230627,192900,537895410,5880,5880,5880,5880,0
20230627,192800,537895410,5880,5880,5880,5880,0
20230627,192700,537895410,5880,5880,5880,5880,0
20230627,192600,537895410,5880,5880,5880,5880,0
20230627,192500,537895410,5880,5880,5880,5880,0
20230627,192400,537895410,5880,5880,5880,5880,0
20230627,192300,537895410,5880,5880,5880,5880,0
20230627,192200,537895410,5880,5880,5880,5880,0
20230627,192100,537895410,5880,5880,5880,5880,0
20230627,192000,537895410,5880,5880,5880,5880,0
20230627,191900,537895410,5880,5880,5880,5880,0
20230627,191800,537895410,5880,5880,5880,5880,1962
20230627,191700,537895410,5880,5880,5880,5880,0
20230627,191600,537895410,5880,5880,5880,5880,0
20230627,191500,537895410,5880,5880,5880,5880,0
20230627,191400,537895410,5880,5880,5880,5880,0
20230627,191300,537895410,5880,5880,5880,5880,0
20230627,191200,537895410,5880,5880,5880,5880,0
20230627,191100,537895410,5880,5880,5880,5880,0
20230627,191000,537895410,5880,5880,5880,5880,0
20230627,190900,537895410,5880,5880,5880,5880,0
20230627,190800,537895410,5880,5880,5880,5880,0
20230627,190700,537895410,5880,5880,5880,5880,0
20230627,190600,537895410,5880,5880,5880,5880,0
20230627,190500,537895410,5880,5880,5880,5880,0
20230627,190400,537895410,5880,5880,5880,5880,0
20230627,190300,537895410,5880,5880,5880,5880,0
20230627,190200,537895410,5880,5880,5880,5880,0
20230627,190100,537895410,5880,5880,5880,5880,0
20230627,190000,537895410,5880,5880,5880,5880,0
20230627,185900,537895410,5880,5880,5880,5880,0
20230627,185800,537895410,5880,5880,5880,5880,0
20230627,185700,537895410,5880,5880,5880,5880,0
20230627,185600,537895410,5880,5880,5880,5880,0
20230627,185500,537895410,5880,5880,5880,5880,0
20230627,185400,537895410,5880,5880,5880,5880,0
20230627,185300,537895410,5880,5880,5880,5880,0
20230627,185200,537895410,5880,5880,5880,5880,0
20230627,185100,537895410,5880,5880,5880,5880,0
20230627,185000,537895410,5880,5880,5880,5880,0
20230627,184900,537895410,5880,5880,5880,5880,0
20230627,184800,537895410,5880,5880,5880,5880,1962
20230627,184700,537895410,5880,5880,5880,5880,0
20230627,184600,537895410,5880,5880,5880,5880,0
20230627,184500,537895410,5880,5880,5880,5880,0
20230627,184400,537895410,5880,5880,5880,5880,0
20230627,184300,537895410,5880,5880,5880,5880,0
20230627,184200,537895410,5880,5880,5880,5880,0
20230627,184100,537895410,5880,5880,5880,5880,0
20230627,184000,537895410,5880,5880,5880,5880,0
20230627,183900,537895410,5880,5880,5880,5880,0
20230627,183800,537895410,5880,5880,5880,5880,0
20230627,183700,537895410,5880,5880,5880,5880,0
20230627,183600,537895410,5880,5880,5880,5880,0
20230627,183500,537895410,5880,5880,5880,5880,0
20230627,183400,537895410,5880,5880,5880,5880,0
20230627,183300,537895410,5880,5880,5880,5880,0
20230627,183200,537895410,5880,5880,5880,5880,0
20230627,183100,537895410,5880,5880,5880,5880,0
20230627,183000,537895410,5880,5880,5880,5880,0
20230627,182900,537895410,5880,5880,5880,5880,0
20230627,182800,537895410,5880,5880,5880,5880,0
20230627,182700,537895410,5880,5880,5880,5880,0
20230627,182600,537895410,5880,5880,5880,5880,0
20230627,182500,537895410,5880,5880,5880,5880,0
20230627,182400,537895410,5880,5880,5880,5880,0
20230627,182300,537895410,5880,5880,5880,5880,0
20230627,182200,537895410,5880,5880,5880,5880,0
20230627,182100,537895410,5880,5880,5880,5880,0
20230627,182000,537895410,5880,5880,5880,5880,0
20230627,181900,537895410,5880,5880,5880,5880,0
20230627,181800,537895410,5880,5880,5880,5880,1962
20230627,181700,537895410,5880,5880,5880,5880,0
20230627,181600,537895410,5880,5880,5880,5880,0
20230627,181500,537895410,5880,5880,5880,5880,0
20230627,181400,537895410,5880,5880,5880,5880,0
20230627,181300,537895410,5880,5880,5880,5880,0
20230627,181200,537895410,5880,5880,5880,5880,0
20230627,181100,537895410,5880,5880,5880,5880,0
20230627,181000,537895410,5880,5880,5880,5880,0
20230627,180900,537895410,5880,5880,5880,5880,0
20230627,180800,537895410,5880,5880,5880,5880,0
20230627,180700,537895410,5880,5880,5880,5880,0
20230627,180600,537895410,5880,5880,5880,5880,0
20230627,180500,537895410,5880,5880,5880,5880,0
20230627,180400,537895410,5880,5880,5880,5880,0
20230627,180300,537895410,5880,5880,5880,5880,0
20230627,180200,537895410,5880,5880,5880,5880,0
20230627,180100,537895410,5880,5880,5880,5880,0
20230627,180000,537895410,5880,5880,5880,5880,0
20230627,175900,537895410,5880,5880,5880,5880,0
20230627,175800,537895410,5880,5880,5880,5880,0
20230627,175700,537895410,5880,5880,5880,5880,0
20230627,175600,537895410,5880,5880,5880,5880,0
20230627,175500,537895410,5880,5880,5880,5880,0
20230627,175400,537895410,5880,5880,5880,5880,0
20230627,175300,537895410,5880,5880,5880,5880,0
20230627,175200,537895410,5880,5880,5880,5880,0
20230627,175100,537895410,5880,5880,5880,5880,0
20230627,175000,537895410,5880,5880,5880,5880,0
20230627,174900,537895410,5880,5880,5880,5880,0
20230627,174800,537895410,5880,5880,5880,5880,1962
20230627,174700,537895410,5880,5880,5880,5880,0
20230627,174600,537895410,5880,5880,5880,5880,0
20230627,174500,537895410,5880,5880,5880,5880,0
20230627,174400,537895410,5880,5880,5880,5880,0
20230627,174300,537895410,5880,5880,5880,5880,0
20230627,174200,537895410,5880,5880,5880,5880,0
20230627,174100,537895410,5880,5880,5880,5880,0
20230627,174000,537895410,5880,5880,5880,5880,0
20230627,173900,537895410,5880,5880,5880,5880,0
20230627,173800,537895410,5880,5880,5880,5880,0
20230627,173700,537895410,5880,5880,5880,5880,0
20230627,173600,537895410,5880,5880,5880,5880,0
20230627,173500,537895410,5880,5880,5880,5880,0
20230627,173400,537895410,5880,5880,5880,5880,0
20230627,173300,537895410,5880,5880,5880,5880,0
20230627,173200,537895410,5880,5880,5880,5880,0
20230627,173100,537895410,5880,5880,5880,5880,0
20230627,173000,537895410,5880,5880,5880,5880,0
20230627,172900,537895410,5880,5880,5880,5880,0
20230627,172800,537895410,5880,5880,5880,5880,0
20230627,172700,537895410,5880,5880,5880,5880,0
20230627,172600,537895410,5880,5880,5880,5880,0
20230627,172500,537895410,5880,5880,5880,5880,0
20230627,172400,537895410,5880,5880,5880,5880,0
20230627,172300,537895410,5880,5880,5880,5880,0
20230627,172200,537895410,5880,5880,5880,5880,0
20230627,172100,537895410,5880,5880,5880,5880,0
20230627,172000,537895410,5880,5880,5880,5880,0
20230627,171900,537895410,5880,5880,5880,5880,0
20230627,171800,537895410,5880,5880,5880,5880,1962
20230627,171700,537895410,5880,5880,5880,5880,0
20230627,171600,537895410,5880,5880,5880,5880,0
20230627,171500,537895410,5880,5880,5880,5880,0
20230627,171400,537895410,5880,5880,5880,5880,0
20230627,171300,537895410,5880,5880,5880,5880,0
20230627,171200,537895410,5880,5880,5880,5880,0
20230627,171100,537895410,5880,5880,5880,5880,0
20230627,171000,537895410,5880,5880,5880,5880,0
20230627,170900,537895410,5880,5880,5880,5880,0
20230627,170800,537895410,5880,5880,5880,5880,0
20230627,170700,537895410,5880,5880,5880,5880,0
20230627,170600,537895410,5880,5880,5880,5880,0
20230627,170500,537895410,5880,5880,5880,5880,0
20230627,170400,537895410,5880,5880,5880,5880,0
20230627,170300,537895410,5880,5880,5880,5880,0
20230627,170200,537895410,5880,5880,5880,5880,0
20230627,170100,537895410,5880,5880,5880,5880,0
20230627,170000,537895410,5880,5880,5880,5880,0
20230627,165900,537895410,5880,5880,5880,5880,0
20230627,165800,537895410,5880,5880,5880,5880,0
20230627,165700,537895410,5880,5880,5880,5880,0
20230627,165600,537895410,5880,5880,5880,5880,0
20230627,165500,537895410,5880,5880,5880,5880,0
20230627,165400,537895410,5880,5880,5880,5880,0
20230627,165300,537895410,5880,5880,5880,5880,0
20230627,165200,537895410,5880,5880,5880,5880,0
20230627,165100,537895410,5880,5880,5880,5880,0
20230627,165000,537895410,5880,5880,5880,5880,0
20230627,164900,537895410,5880,5880,5880,5880,0
20230627,164800,537895410,5880,5880,5880,5880,1962
20230627,164700,537895410,5880,5880,5880,5880,0
20230627,164600,537895410,5880,5880,5880,5880,0
20230627,164500,537895410,5880,5880,5880,5880,0
20230627,164400,537895410,5880,5880,5880,5880,0
20230627,164300,537895410,5880,5880,5880,5880,0
20230627,164200,537895410,5880,5880,5880,5880,0
20230627,164100,537895410,5880,5880,5880,5880,0
20230627,164000,537895410,5880,5880,5880,5880,0
20230627,163900,537895410,5880,5880,5880,5880,0
20230627,163800,537895410,5880,5880,5880,5880,0
20230627,163700,537895410,5880,5880,5880,5880,0
20230627,163600,537895410,5880,5880,5880,5880,0
20230627,163500,537895410,5880,5880,5880,5880,0
20230627,163400,537895410,5880,5880,5880,5880,0
20230627,163300,537895410,5880,5880,5880,5880,0
20230627,163200,537895410,5880,5880,5880,5880,0
20230627,163100,537895410,5880,5880,5880,5880,0
20230627,163000,537895410,5880,5880,5880,5880,0
20230627,162900,537895410,5880,5880,5880,5880,0
20230627,162800,537895410,5880,5880,5880,5880,0
20230627,162700,537895410,5880,5880,5880,5880,0
20230627,162600,537895410,5880,5880,5880,5880,0
20230627,162500,537895410,5880,5880,5880,5880,0
20230627,162400,537895410,5880,5880,5880,5880,0
20230627,162300,537895410,5880,5880,5880,5880,0
20230627,162200,537895410,5880,5880,5880,5880,0
20230627,162100,537895410,5880,5880,5880,5880,0
20230627,162000,537895410,5880,5880,5880,5880,0
20230627,161900,537895410,5880,5880,5880,5880,0
20230627,161800,537895410,5880,5880,5880,5880,1962
20230627,161700,537895410,5880,5880,5880,5880,0
20230627,161600,537895410,5880,5880,5880,5880,0
20230627,161500,537895410,5880,5880,5880,5880,0
20230627,161400,537895410,5880,5880,5880,5880,0
20230627,161300,537895410,5880,5880,5880,5880,0
20230627,161200,537895410,5880,5880,5880,5880,0
20230627,161100,537895410,5880,5880,5880,5880,0
20230627,161000,537895410,5880,5880,5880,5880,0
20230627,160900,537895410,5880,5880,5880,5880,0
20230627,160800,537895410,5880,5880,5880,5880,0
20230627,160700,537895410,5880,5880,5880,5880,0
20230627,160600,537895410,5880,5880,5880,5880,0
20230627,160500,537895410,5880,5880,5880,5880,0
20230627,160400,537895410,5880,5880,5880,5880,0
20230627,160300,537895410,5880,5880,5880,5880,0
20230627,160200,537895410,5880,5880,5880,5880,0
20230627,160100,537895410,5880,5880,5880,5880,0
20230627,160000,537895410,5880,5880,5880,5880,0
20230627,155900,537895410,5880,5880,5880,5880,0
20230627,155800,537895410,5880,5880,5880,5880,0
20230627,155700,537895410,5880,5880,5880,5880,0
20230627,155600,537895410,5880,5880,5880,5880,0
20230627,155500,537895410,5880,5880,5880,5880,0
20230627,155400,537895410,5880,5880,5880,5880,0
20230627,155300,537895410,5880,5880,5880,5880,0
20230627,155200,537895410,5880,5880,5880,5880,0
20230627,155100,537895410,5880,5880,5880,5880,0
20230627,155000,537895410,5880,5880,5880,5880,0
20230627,154900,537895410,5880,5880,5880,5880,0
20230627,154800,537895410,5880,5880,5880,5880,1962
20230627,154700,537895410,5880,5880,5880,5880,0
20230627,154600,537895410,5880,5880,5880,5880,0
20230627,154500,537895410,5880,5880,5880,5880,0
20230627,154400,537895410,5880,5880,5880,5880,0
20230627,154300,537895410,5880,5880,5880,5880,0
20230627,154200,537895410,5880,5880,5880,5880,0
20230627,154100,537895410,5880,5880,5880,5880,0
20230627,154000,537895410,5880,5880,5880,5880,0
20230627,153900,537895410,5880,5880,5880,5880,0
20230627,153800,537895410,5880,5880,5880,5880,0
20230627,153700,537895410,5880,5880,5880,5880,0
20230627,153600,537895410,5880,5880,5880,5880,0
20230627,153500,537895410,5880,5880,5880,5880,0
20230627,153400,537895410,5880,5880,5880,5880,0
20230627,153300,537895410,5880,5880,5880,5880,0
20230627,153200,537895410,5880,5880,5880,5880,0
20230627,153100,537895410,5880,5880,5880,5880,0
20230627,153000,537895410,5880,5880,5880,5880,1962
20230627,152900,526358850,5880,5880,5880,5880,0
20230627,152800,526358850,5880,5880,5880,5880,0
20230627,152700,526358850,5880,5880,5880,5880,0
20230627,152600,526358850,5880,5880,5880,5880,0
20230627,152500,526358850,5880,5880,5880,5880,0
20230627,152400,526358850,5880,5880,5880,5880,0
20230627,152300,526358850,5880,5880,5880,5880,0
20230627,152200,526358850,5880,5880,5880,5880,0
20230627,152100,526358850,5880,5880,5880,5880,0
20230627,152000,526358850,5880,5880,5880,5880,0
20230627,151900,526358850,5880,5870,5880,5860,65
20230627,151800,525977560,5880,5880,5880,5880,0
20230627,151700,525977560,5880,5870,5880,5870,15
20230627,151600,525889500,5880,5870,5880,5870,6
20230627,151500,525854270,5880,5860,5880,5860,16
20230627,151400,525760490,5860,5860,5860,5860,144
20230627,151300,524916650,5880,5880,5880,5880,33
20230627,151200,524722610,5880,5880,5880,5860,54
20230627,151100,524405110,5880,5880,5880,5880,0
20230627,151000,524405110,5880,5880,5880,5880,0
20230627,150900,524405110,5880,5880,5880,5880,2
20230627,150800,524393350,5880,5880,5880,5880,0
20230627,150700,524393350,5880,5870,5880,5870,18
20230627,150600,524287680,5870,5870,5870,5870,9
20230627,150500,524234850,5880,5880,5880,5880,0
20230627,150400,524234850,5880,5880,5880,5880,5
20230627,150300,524205450,5860,5860,5860,5850,707
20230627,150200,520065980,5850,5850,5860,5850,581
20230627,150100,516664230,5860,5840,5860,5840,1944
20230627,150000,505291980,5860,5840,5860,5840,2090
20230627,145900,493086340,5860,5850,5860,5840,203
20230627,145800,491898800,5860,5860,5860,5860,1
20230627,145700,491892940,5840,5840,5840,5840,84
20230627,145600,491402380,5860,5850,5860,5850,2024
20230627,145500,479551980,5860,5850,5860,5850,203
20230627,145400,478364420,5860,5870,5870,5860,153
20230627,145300,477467700,5870,5880,5880,5860,17
20230627,145200,477368050,5860,5860,5860,5860,400
20230627,145100,475024050,5860,5860,5870,5860,16
20230627,145000,474930270,5860,5880,5880,5860,302
20230627,144900,473160520,5870,5870,5870,5870,3
20230627,144800,473142910,5880,5880,5880,5880,0
20230627,144700,473142910,5880,5850,5880,5850,3
20230627,144600,473125330,5880,5880,5880,5880,0
20230627,144500,473125330,5880,5860,5880,5860,15
20230627,144400,473037410,5880,5860,5880,5860,925
20230627,144300,467616890,5890,5890,5890,5890,0
20230627,144200,467616890,5890,5890,5890,5890,0
20230627,144100,467616890,5890,5890,5890,5890,0
20230627,144000,467616890,5890,5890,5890,5860,202
20230627,143900,466433110,5880,5880,5880,5880,0
20230627,143800,466433110,5880,5880,5880,5880,2000
20230627,143700,454673110,5880,5880,5880,5880,200
20230627,143600,453497110,5880,5880,5880,5880,170
20230627,143500,452497510,5880,5880,5880,5880,4
20230627,143400,452473990,5890,5890,5890,5890,0
20230627,143300,452473990,5890,5890,5890,5890,0
20230627,143200,452473990,5890,5860,5890,5860,11
20230627,143100,452409500,5890,5890,5890,5890,0
20230627,143000,452409500,5890,5890,5890,5890,0
20230627,142900,452409500,5890,5890,5890,5890,0
20230627,142800,452409500,5890,5880,5890,5880,473
20230627,142700,449628250,5880,5880,5880,5880,48
20230627,142600,449346010,5880,5880,5880,5880,0
20230627,142500,449346010,5880,5870,5880,5870,102
20230627,142400,448746270,5880,5880,5880,5880,0
20230627,142300,448746270,5880,5880,5880,5880,1
20230627,142200,448740390,5870,5870,5870,5870,16
20230627,142100,448646470,5880,5870,5880,5870,22
20230627,142000,448517310,5870,5870,5870,5870,4
20230627,141900,448493830,5870,5880,5880,5870,121
20230627,141800,447782560,5880,5880,5880,5880,0
20230627,141700,447782560,5880,5880,5880,5880,0
20230627,141600,447782560,5880,5880,5880,5880,0
20230627,141500,447782560,5880,5880,5880,5880,34
20230627,141400,447582640,5880,5880,5880,5880,0
20230627,141300,447582640,5880,5870,5880,5870,15
20230627,141200,447494480,5870,5870,5870,5870,99
20230627,141100,446913350,5870,5870,5870,5870,0
20230627,141000,446913350,5870,5870,5870,5870,0
20230627,140900,446913350,5870,5870,5870,5870,0
20230627,140800,446913350,5870,5870,5870,5870,299
20230627,140700,445158220,5880,5880,5880,5880,2
20230627,140600,445146460,5890,5890,5890,5890,0
20230627,140500,445146460,5890,5890,5890,5890,0
20230627,140400,445146460,5890,5880,5890,5880,83
20230627,140300,444658410,5870,5870,5870,5870,2
20230627,140200,444646670,5890,5890,5890,5890,0
20230627,140100,444646670,5890,5880,5890,5880,69
20230627,140000,444240940,5880,5880,5880,5880,969
20230627,135900,438543220,5890,5890,5890,5890,5
20230627,135800,438513770,5890,5890,5890,5890,150
20230627,135700,437630270,5890,5890,5890,5890,7
20230627,135600,437589040,5890,5880,5890,5880,4
20230627,135500,437565510,5880,5880,5880,5880,100
20230627,135400,436977510,5890,5890,5890,5890,0
20230627,135300,436977510,5890,5890,5890,5890,0
20230627,135200,436977510,5890,5890,5890,5890,0
20230627,135100,436977510,5890,5890,5890,5890,0
20230627,135000,436977510,5890,5890,5890,5890,0
20230627,134900,436977510,5890,5890,5890,5890,0
20230627,134800,436977510,5890,5890,5890,5890,0
20230627,134700,436977510,5890,5890,5890,5890,0
20230627,134600,436977510,5890,5890,5890,5890,0
20230627,134500,436977510,5890,5890,5890,5890,1
20230627,134400,436971620,5860,5860,5860,5860,15
20230627,134300,436883720,5890,5890,5890,5890,0
20230627,134200,436883720,5890,5890,5890,5890,0
20230627,134100,436883720,5890,5890,5890,5890,0
20230627,134000,436883720,5890,5890,5890,5890,170
20230627,133900,435882420,5890,5890,5890,5890,0
20230627,133800,435882420,5890,5890,5890,5890,8
20230627,133700,435835300,5890,5890,5890,5890,0
20230627,133600,435835300,5890,5860,5890,5860,301
20230627,133500,434071410,5860,5880,5880,5860,500
20230627,133400,431137140,5890,5890,5890,5890,0
20230627,133300,431137140,5890,5890,5890,5890,0
20230627,133200,431137140,5890,5890,5890,5890,0
20230627,133100,431137140,5890,5890,5890,5890,0
20230627,133000,431137140,5890,5890,5890,5890,4
20230627,132900,431113580,5890,5890,5890,5890,0
20230627,132800,431113580,5890,5890,5890,5890,1
20230627,132700,431107690,5880,5880,5880,5880,130
20230627,132600,430343290,5890,5880,5890,5880,255
20230627,132500,428843880,5880,5880,5880,5880,351
20230627,132400,426780000,5890,5890,5890,5890,83
20230627,132300,426291130,5890,5890,5890,5890,1
20230627,132200,426285240,5880,5880,5880,5880,88
20230627,132100,425767800,5880,5880,5880,5880,0
20230627,132000,425767800,5880,5880,5880,5880,101
20230627,131900,425173920,5870,5870,5870,5870,300
20230627,131800,423412920,5880,5880,5880,5880,0
20230627,131700,423412920,5880,5870,5880,5870,70
20230627,131600,423002010,5880,5880,5880,5880,11
20230627,131500,422937330,5880,5880,5880,5880,1
20230627,131400,422931450,5890,5890,5890,5890,0
20230627,131300,422931450,5890,5890,5890,5890,0
20230627,131200,422931450,5890,5890,5890,5890,0
20230627,131100,422931450,5890,5890,5890,5890,0
20230627,131000,422931450,5890,5890,5890,5890,0
20230627,130900,422931450,5890,5890,5890,5890,0
20230627,130800,422931450,5890,5890,5890,5890,0
20230627,130700,422931450,5890,5890,5890,5890,0
20230627,130600,422931450,5890,5890,5890,5890,0
20230627,130500,422931450,5890,5890,5890,5890,0
20230627,130400,422931450,5890,5890,5890,5890,0
20230627,130300,422931450,5890,5890,5890,5870,402
20230627,130200,420571670,5870,5870,5870,5870,5
20230627,130100,420542320,5890,5890,5890,5890,0
20230627,130000,420542320,5890,5890,5890,5890,0
20230627,125900,420542320,5890,5890,5890,5890,0
20230627,125800,420542320,5890,5890,5890,5890,80
20230627,125700,420071120,5890,5890,5890,5890,0
20230627,125600,420071120,5890,5890,5890,5890,0
20230627,125500,420071120,5890,5880,5890,5870,701
20230627,125400,415956180,5890,5890,5890,5890,0
20230627,125300,415956180,5890,5890,5890,5890,0
20230627,125200,415956180,5890,5890,5890,5890,17
20230627,125100,415856050,5890,5890,5890,5890,1
20230627,125000,415850160,5880,5880,5880,5880,0
20230627,124900,415850160,5880,5880,5880,5880,0
20230627,124800,415850160,5880,5880,5880,5880,0
20230627,124700,415850160,5880,5880,5880,5880,0
20230627,124600,415850160,5880,5880,5880,5880,0
20230627,124500,415850160,5880,5880,5880,5880,0
20230627,124400,415850160,5880,5880,5880,5880,0
20230627,124300,415850160,5880,5880,5880,5880,0
20230627,124200,415850160,5880,5880,5880,5880,0
20230627,124100,415850160,5880,5880,5880,5880,0
20230627,124000,415850160,5880,5890,5890,5860,10
20230627,123900,415791300,5890,5880,5890,5880,1021
20230627,123800,409783380,5880,5880,5880,5880,0
20230627,123700,409783380,5880,5880,5880,5880,0
20230627,123600,409783380,5880,5880,5880,5880,1
20230627,123500,409777500,5890,5890,5890,5890,0
20230627,123400,409777500,5890,5890,5890,5890,0
20230627,123300,409777500,5890,5890,5890,5890,0
20230627,123200,409777500,5890,5890,5890,5890,0
20230627,123100,409777500,5890,5890,5890,5890,201
20230627,123000,408593610,5860,5880,5880,5860,125
20230627,122900,407860410,5890,5890,5890,5890,0
20230627,122800,407860410,5890,5890,5890,5890,1
20230627,122700,407854520,5860,5860,5860,5860,500
20230627,122600,404924520,5860,5860,5860,5860,355
20230627,122500,402844220,5860,5870,5870,5860,288
20230627,122400,401154970,5870,5870,5870,5870,0
20230627,122300,401154970,5870,5870,5870,5870,0
20230627,122200,401154970,5870,5870,5870,5870,0
20230627,122100,401154970,5870,5880,5880,5870,306
20230627,122000,399357730,5880,5880,5880,5880,0
20230627,121900,399357730,5880,5880,5880,5880,0
20230627,121800,399357730,5880,5880,5880,5880,0
20230627,121700,399357730,5880,5880,5880,5880,0
20230627,121600,399357730,5880,5880,5880,5880,45
20230627,121500,399093130,5890,5890,5890,5890,0
20230627,121400,399093130,5890,5890,5890,5890,3
20230627,121300,399075460,5890,5890,5890,5890,0
20230627,121200,399075460,5890,5900,5900,5890,26
20230627,121100,398922070,5900,5900,5900,5900,85
20230627,121000,398420570,5890,5890,5890,5890,46
20230627,120900,398149630,5900,5900,5900,5900,0
20230627,120800,398149630,5900,5900,5900,5900,9
20230627,120700,398096530,5880,5880,5880,5880,0
20230627,120600,398096530,5880,5890,5890,5880,203
20230627,120500,396901980,5890,5890,5890,5890,20
20230627,120400,396784180,5890,5890,5890,5890,0
20230627,120300,396784180,5890,5890,5890,5890,0
20230627,120200,396784180,5890,5890,5890,5890,299
20230627,120100,395023070,5890,5890,5890,5890,0
20230627,120000,395023070,5890,5890,5890,5890,0
20230627,115900,395023070,5890,5890,5890,5890,4
20230627,115800,394999510,5890,5890,5890,5890,100
20230627,115700,394410510,5880,5880,5880,5880,0
20230627,115600,394410510,5880,5880,5880,5880,0
20230627,115500,394410510,5880,5880,5880,5880,1
20230627,115400,394404630,5910,5910,5910,5910,0
20230627,115300,394404630,5910,5910,5910,5910,0
20230627,115200,394404630,5910,5910,5910,5910,0
20230627,115100,394404630,5910,5910,5910,5910,0
20230627,115000,394404630,5910,5910,5910,5910,0
20230627,114900,394404630,5910,5910,5910,5910,0
20230627,114800,394404630,5910,5910,5910,5910,1
20230627,114700,394398720,5880,5880,5880,5880,0
20230627,114600,394398720,5880,5900,5900,5880,500
20230627,114500,391455540,5900,5900,5910,5900,76
20230627,114400,391007090,5910,5910,5910,5910,0
20230627,114300,391007090,5910,5910,5910,5910,68
20230627,114200,390605210,5920,5920,5920,5920,0
20230627,114100,390605210,5920,5920,5920,5920,0
20230627,114000,390605210,5920,5920,5920,5920,0
20230627,113900,390605210,5920,5910,5920,5910,475
20230627,113800,387795880,5890,5890,5890,5890,0
20230627,113700,387795880,5890,5890,5890,5890,10
20230627,113600,387736980,5900,5900,5900,5900,188
20230627,113500,386627780,5910,5890,5910,5890,23
20230627,113400,386492030,5890,5890,5890,5890,103
20230627,113300,385885360,5900,5900,5900,5900,1
20230627,113200,385879460,5910,5910,5910,5910,0
20230627,113100,385879460,5910,5910,5910,5910,4
20230627,113000,385855820,5910,5900,5910,5900,125
20230627,112900,385118310,5900,5890,5900,5890,396
20230627,112800,382781950,5890,5900,5900,5890,114
20230627,112700,382109390,5890,5890,5890,5890,0
20230627,112600,382109390,5890,5890,5890,5890,0
20230627,112500,382109390,5890,5890,5890,5890,47
20230627,112400,381832560,5900,5900,5900,5900,0
20230627,112300,381832560,5900,5900,5900,5900,0
20230627,112200,381832560,5900,5890,5900,5890,2020
20230627,112100,369916200,5890,5890,5890,5890,20
20230627,112000,369798400,5880,5880,5880,5880,0
20230627,111900,369798400,5880,5880,5880,5880,0
20230627,111800,369798400,5880,5880,5880,5880,277
20230627,111700,368169640,5880,5880,5880,5880,2
20230627,111600,368157880,5890,5890,5890,5890,2
20230627,111500,368146100,5890,5890,5890,5890,0
20230627,111400,368146100,5890,5890,5890,5890,0
20230627,111300,368146100,5890,5890,5890,5890,0
20230627,111200,368146100,5890,5890,5890,5890,0
20230627,111100,368146100,5890,5890,5890,5890,85
20230627,111000,367645450,5890,5890,5890,5890,152
20230627,110900,366750170,5890,5890,5890,5890,300
20230627,110800,364983170,5900,5900,5900,5900,0
20230627,110700,364983170,5900,5900,5900,5900,50
20230627,110600,364688170,5890,5890,5890,5890,0
20230627,110500,364688170,5890,5900,5900,5890,22
20230627,110400,364558390,5900,5890,5900,5890,521
20230627,110300,361489690,5890,5890,5890,5890,208
20230627,110200,360264570,5890,5890,5890,5890,8
20230627,110100,360217450,5880,5880,5880,5880,97
20230627,110000,359647090,5870,5880,5880,5870,30
20230627,105900,359470890,5880,5880,5880,5880,0
20230627,105800,359470890,5880,5880,5880,5880,0
20230627,105700,359470890,5880,5880,5880,5880,10
20230627,105600,359412090,5880,5880,5880,5880,0
20230627,105500,359412090,5880,5880,5880,5880,0
20230627,105400,359412090,5880,5880,5880,5880,0
20230627,105300,359412090,5880,5880,5880,5880,0
20230627,105200,359412090,5880,5880,5880,5880,32
20230627,105100,359223930,5880,5880,5880,5880,462
20230627,105000,356507370,5870,5860,5870,5860,1175
20230627,104900,349614120,5840,5850,5850,5840,500
20230627,104800,346693260,5850,5850,5850,5850,0
20230627,104700,346693260,5850,5850,5850,5850,17
20230627,104600,346593810,5860,5860,5860,5850,500
20230627,104500,343666810,5840,5870,5870,5840,358
20230627,104400,341576030,5870,5870,5870,5870,5
20230627,104300,341546680,5870,5870,5870,5870,1
20230627,104200,341540810,5830,5830,5830,5830,435
20230627,104100,339004760,5850,5850,5850,5850,50
20230627,104000,338712260,5870,5870,5870,5870,0
20230627,103900,338712260,5870,5870,5870,5870,0
20230627,103800,338712260,5870,5860,5870,5820,1330
20230627,103700,330967140,5860,5840,5860,5830,201
20230627,103600,329794930,5870,5850,5870,5830,2383
20230627,103500,315876930,5880,5880,5880,5880,0
20230627,103400,315876930,5880,5880,5880,5880,0
20230627,103300,315876930,5880,5880,5880,5880,0
20230627,103200,315876930,5880,5880,5880,5880,0
20230627,103100,315876930,5880,5870,5880,5850,527
20230627,103000,312789280,5890,5890,5890,5890,1
20230627,102900,312783390,5870,5890,5890,5870,554
20230627,102800,309528990,5860,5890,5890,5860,1113
20230627,102700,303005970,5890,5890,5890,5890,400
20230627,102600,300649970,5890,5880,5890,5850,2001
20230627,102500,288920720,5880,5900,5900,5880,115
20230627,102400,288244500,5890,5890,5890,5890,164
20230627,102300,287278540,5900,5900,5900,5900,44
20230627,102200,287018940,5890,5900,5920,5890,493
20230627,102100,284110260,5900,5900,5900,5900,454
20230627,102000,281431660,5910,5910,5910,5910,112
20230627,101900,280769740,5940,5940,5940,5940,0
20230627,101800,280769740,5940,5940,5940,5940,0
20230627,101700,280769740,5940,5940,5940,5940,0
20230627,101600,280769740,5940,5940,5940,5940,5
20230627,101500,280740040,5940,5940,5940,5940,1
20230627,101400,280734100,5910,5910,5910,5910,15
20230627,101300,280645450,5910,5910,5910,5910,15
20230627,101200,280556800,5910,5910,5910,5910,400
20230627,101100,278192800,5910,5920,5920,5910,20
20230627,101000,278074410,5940,5940,5940,5940,1
20230627,100900,278068470,5940,5940,5940,5940,0
20230627,100800,278068470,5940,5940,5940,5940,220
20230627,100700,276761670,5930,5940,5940,5930,48
20230627,100600,276476730,5940,5940,5940,5940,1
20230627,100500,276470790,5940,5940,5940,5940,102
20230627,100400,275864910,5930,5940,5940,5930,50
20230627,100300,275568400,5930,5920,5930,5920,42
20230627,100200,275319550,5930,5930,5930,5930,295
20230627,100100,273570200,5930,5930,5930,5930,0
20230627,100000,273570200,5930,5930,5930,5930,0
20230627,095900,273570200,5930,5930,5940,5930,353
20230627,095800,271476890,5930,5930,5930,5930,0
20230627,095700,271476890,5930,5940,5940,5930,197
20230627,095600,270307350,5930,5930,5940,5930,2008
20230627,095500,258396930,5920,5920,5920,5920,300
20230627,095400,256620930,5920,5920,5920,5920,497
20230627,095300,253678690,5920,5920,5920,5900,223
20230627,095200,252361430,5910,5920,5920,5910,2
20230627,095100,252349600,5900,5910,5910,5900,3427
20230627,095000,232129080,5920,5920,5920,5920,10
20230627,094900,232069880,5920,5920,5920,5920,176
20230627,094800,231027960,5920,5920,5920,5920,101
20230627,094700,230430040,5930,5920,5930,5920,923
20230627,094600,224963880,5920,5910,5920,5900,766
20230627,094500,220434840,5900,5910,5910,5900,201
20230627,094400,219246940,5920,5900,5920,5900,476
20230627,094300,216437100,5860,5920,5920,5860,3021
20230627,094200,198649630,5920,5930,5940,5920,629
20230627,094100,194920520,5930,5930,5930,5930,0
20230627,094000,194920520,5930,5920,5930,5920,170
20230627,093900,193914020,5930,5930,5930,5930,296
20230627,093800,192158740,5920,5930,5930,5920,22
20230627,093700,192028290,5930,5930,5930,5930,0
20230627,093600,192028290,5930,5920,5930,5920,537
20230627,093500,188843950,5930,5930,5930,5930,5
20230627,093400,188814300,5930,5940,5940,5930,266
20230627,093300,187236900,5930,5930,5930,5930,247
20230627,093200,185772190,5920,5930,5930,5920,50
20230627,093100,185476170,5920,5930,5940,5910,786
20230627,093000,180814880,5920,5920,5920,5920,83
20230627,092900,180323520,5920,5920,5920,5920,160
20230627,092800,179376320,5920,5920,5920,5920,169
20230627,092700,178375840,5930,5930,5930,5930,360
20230627,092600,176241040,5940,5930,5940,5930,1210
20230627,092500,169055340,5910,5900,5930,5900,2487
20230627,092400,154366810,5900,5900,5900,5900,1217
20230627,092300,147186510,5900,5880,5900,5880,2063
20230627,092200,135024550,5890,5880,5890,5880,30
20230627,092100,134848050,5880,5880,5880,5880,80
20230627,092000,134377650,5890,5890,5890,5890,617
20230627,091900,130743520,5900,5900,5900,5900,6
20230627,091800,130708120,5890,5900,5900,5890,236
20230627,091700,129316060,5900,5900,5900,5900,1
20230627,091600,129310160,5890,5880,5890,5880,261
20230627,091500,127772970,5900,5900,5900,5900,0
20230627,091400,127772970,5900,5900,5900,5900,0
20230627,091300,127772970,5900,5900,5900,5900,61
20230627,091200,127413070,5900,5900,5900,5900,1010
20230627,091100,121454070,5900,5900,5900,5850,1893
20230627,091000,110337450,5900,5870,5900,5870,28
20230627,090900,110172970,5870,5870,5870,5850,5478
20230627,090800,78069600,5860,5890,5890,5860,1069
20230627,090700,71793100,5900,5900,5900,5900,10
20230627,090600,71734100,5900,5910,5910,5900,169
20230627,090500,70736340,5910,5910,5910,5870,224
20230627,090400,69412600,5860,5900,5900,5860,419
20230627,090300,66951940,5900,5880,5900,5880,359
20230627,090200,64838300,5870,5900,5900,5860,7049
20230627,090100,23309940,5900,5930,5930,5900,292
20230627,090000,21585100,5910,5970,5970,5900,3635