KissMeData/200880/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201000,5999161830,18030,18030,18030,18030,10390
20230627,200900,5999161830,18030,18030,18030,18030,0
20230627,200800,5999161830,18030,18030,18030,18030,0
20230627,200700,5999161830,18030,18030,18030,18030,0
20230627,200600,5999161830,18030,18030,18030,18030,0
20230627,200500,5999161830,18030,18030,18030,18030,0
20230627,200400,5999161830,18030,18030,18030,18030,0
20230627,200300,5999161830,18030,18030,18030,18030,0
20230627,200200,5999161830,18030,18030,18030,18030,0
20230627,200100,5999161830,18030,18030,18030,18030,0
20230627,200000,5999161830,18030,18030,18030,18030,0
20230627,195900,5999161830,18030,18030,18030,18030,0
20230627,195800,5999161830,18030,18030,18030,18030,0
20230627,195700,5999161830,18030,18030,18030,18030,0
20230627,195600,5999161830,18030,18030,18030,18030,0
20230627,195500,5999161830,18030,18030,18030,18030,0
20230627,195400,5999161830,18030,18030,18030,18030,0
20230627,195300,5999161830,18030,18030,18030,18030,0
20230627,195200,5999161830,18030,18030,18030,18030,0
20230627,195100,5999161830,18030,18030,18030,18030,0
20230627,195000,5999161830,18030,18030,18030,18030,0
20230627,194900,5999161830,18030,18030,18030,18030,0
20230627,194800,5999161830,18030,18030,18030,18030,0
20230627,194700,5999161830,18030,18030,18030,18030,0
20230627,194600,5999161830,18030,18030,18030,18030,0
20230627,194500,5999161830,18030,18030,18030,18030,0
20230627,194400,5999161830,18030,18030,18030,18030,0
20230627,194300,5999161830,18030,18030,18030,18030,0
20230627,194200,5999161830,18030,18030,18030,18030,0
20230627,194100,5999161830,18030,18030,18030,18030,0
20230627,194000,5999161830,18030,18030,18030,18030,10390
20230627,193900,5999161830,18030,18030,18030,18030,0
20230627,193800,5999161830,18030,18030,18030,18030,0
20230627,193700,5999161830,18030,18030,18030,18030,0
20230627,193600,5999161830,18030,18030,18030,18030,0
20230627,193500,5999161830,18030,18030,18030,18030,0
20230627,193400,5999161830,18030,18030,18030,18030,0
20230627,193300,5999161830,18030,18030,18030,18030,0
20230627,193200,5999161830,18030,18030,18030,18030,0
20230627,193100,5999161830,18030,18030,18030,18030,0
20230627,193000,5999161830,18030,18030,18030,18030,0
20230627,192900,5999161830,18030,18030,18030,18030,0
20230627,192800,5999161830,18030,18030,18030,18030,0
20230627,192700,5999161830,18030,18030,18030,18030,0
20230627,192600,5999161830,18030,18030,18030,18030,0
20230627,192500,5999161830,18030,18030,18030,18030,0
20230627,192400,5999161830,18030,18030,18030,18030,0
20230627,192300,5999161830,18030,18030,18030,18030,0
20230627,192200,5999161830,18030,18030,18030,18030,0
20230627,192100,5999161830,18030,18030,18030,18030,0
20230627,192000,5999161830,18030,18030,18030,18030,0
20230627,191900,5999161830,18030,18030,18030,18030,0
20230627,191800,5999161830,18030,18030,18030,18030,0
20230627,191700,5999161830,18030,18030,18030,18030,0
20230627,191600,5999161830,18030,18030,18030,18030,0
20230627,191500,5999161830,18030,18030,18030,18030,0
20230627,191400,5999161830,18030,18030,18030,18030,0
20230627,191300,5999161830,18030,18030,18030,18030,0
20230627,191200,5999161830,18030,18030,18030,18030,0
20230627,191100,5999161830,18030,18030,18030,18030,0
20230627,191000,5999161830,18030,18030,18030,18030,10390
20230627,190900,5999161830,18030,18030,18030,18030,0
20230627,190800,5999161830,18030,18030,18030,18030,0
20230627,190700,5999161830,18030,18030,18030,18030,0
20230627,190600,5999161830,18030,18030,18030,18030,0
20230627,190500,5999161830,18030,18030,18030,18030,0
20230627,190400,5999161830,18030,18030,18030,18030,0
20230627,190300,5999161830,18030,18030,18030,18030,0
20230627,190200,5999161830,18030,18030,18030,18030,0
20230627,190100,5999161830,18030,18030,18030,18030,0
20230627,190000,5999161830,18030,18030,18030,18030,0
20230627,185900,5999161830,18030,18030,18030,18030,0
20230627,185800,5999161830,18030,18030,18030,18030,0
20230627,185700,5999161830,18030,18030,18030,18030,0
20230627,185600,5999161830,18030,18030,18030,18030,0
20230627,185500,5999161830,18030,18030,18030,18030,0
20230627,185400,5999161830,18030,18030,18030,18030,0
20230627,185300,5999161830,18030,18030,18030,18030,0
20230627,185200,5999161830,18030,18030,18030,18030,0
20230627,185100,5999161830,18030,18030,18030,18030,0
20230627,185000,5999161830,18030,18030,18030,18030,0
20230627,184900,5999161830,18030,18030,18030,18030,0
20230627,184800,5999161830,18030,18030,18030,18030,0
20230627,184700,5999161830,18030,18030,18030,18030,0
20230627,184600,5999161830,18030,18030,18030,18030,0
20230627,184500,5999161830,18030,18030,18030,18030,0
20230627,184400,5999161830,18030,18030,18030,18030,0
20230627,184300,5999161830,18030,18030,18030,18030,0
20230627,184200,5999161830,18030,18030,18030,18030,0
20230627,184100,5999161830,18030,18030,18030,18030,0
20230627,184000,5999161830,18030,18030,18030,18030,10390
20230627,183900,5999161830,18030,18030,18030,18030,0
20230627,183800,5999161830,18030,18030,18030,18030,0
20230627,183700,5999161830,18030,18030,18030,18030,0
20230627,183600,5999161830,18030,18030,18030,18030,0
20230627,183500,5999161830,18030,18030,18030,18030,0
20230627,183400,5999161830,18030,18030,18030,18030,0
20230627,183300,5999161830,18030,18030,18030,18030,0
20230627,183200,5999161830,18030,18030,18030,18030,0
20230627,183100,5999161830,18030,18030,18030,18030,0
20230627,183000,5999161830,18030,18030,18030,18030,0
20230627,182900,5999161830,18030,18030,18030,18030,0
20230627,182800,5999161830,18030,18030,18030,18030,0
20230627,182700,5999161830,18030,18030,18030,18030,0
20230627,182600,5999161830,18030,18030,18030,18030,0
20230627,182500,5999161830,18030,18030,18030,18030,0
20230627,182400,5999161830,18030,18030,18030,18030,0
20230627,182300,5999161830,18030,18030,18030,18030,0
20230627,182200,5999161830,18030,18030,18030,18030,0
20230627,182100,5999161830,18030,18030,18030,18030,0
20230627,182000,5999161830,18030,18030,18030,18030,0
20230627,181900,5999161830,18030,18030,18030,18030,0
20230627,181800,5999161830,18030,18030,18030,18030,0
20230627,181700,5999161830,18030,18030,18030,18030,0
20230627,181600,5999161830,18030,18030,18030,18030,0
20230627,181500,5999161830,18030,18030,18030,18030,0
20230627,181400,5999161830,18030,18030,18030,18030,0
20230627,181300,5999161830,18030,18030,18030,18030,0
20230627,181200,5999161830,18030,18030,18030,18030,0
20230627,181100,5999161830,18030,18030,18030,18030,0
20230627,181000,5999161830,18030,18030,18030,18030,10390
20230627,180900,5999161830,18030,18030,18030,18030,0
20230627,180800,5999161830,18030,18030,18030,18030,0
20230627,180700,5999161830,18030,18030,18030,18030,0
20230627,180600,5999161830,18030,18030,18030,18030,0
20230627,180500,5999161830,18030,18030,18030,18030,0
20230627,180400,5999161830,18030,18030,18030,18030,0
20230627,180300,5999161830,18030,18030,18030,18030,0
20230627,180200,5999161830,18030,18030,18030,18030,0
20230627,180100,5999161830,18030,18030,18030,18030,0
20230627,180000,5999161830,18030,18030,18030,18030,0
20230627,175900,5999161830,18030,18030,18030,18030,0
20230627,175800,5999161830,18030,18030,18030,18030,0
20230627,175700,5999161830,18030,18030,18030,18030,0
20230627,175600,5999161830,18030,18030,18030,18030,0
20230627,175500,5999161830,18030,18030,18030,18030,0
20230627,175400,5999161830,18030,18030,18030,18030,0
20230627,175300,5999161830,18030,18030,18030,18030,0
20230627,175200,5999161830,18030,18030,18030,18030,0
20230627,175100,5999161830,18030,18030,18030,18030,0
20230627,175000,5999161830,18030,18030,18030,18030,0
20230627,174900,5999161830,18030,18030,18030,18030,0
20230627,174800,5999161830,18030,18030,18030,18030,0
20230627,174700,5999161830,18030,18030,18030,18030,0
20230627,174600,5999161830,18030,18030,18030,18030,0
20230627,174500,5999161830,18030,18030,18030,18030,0
20230627,174400,5999161830,18030,18030,18030,18030,0
20230627,174300,5999161830,18030,18030,18030,18030,0
20230627,174200,5999161830,18030,18030,18030,18030,0
20230627,174100,5999161830,18030,18030,18030,18030,0
20230627,174000,5999161830,18030,18030,18030,18030,10390
20230627,173900,5999161830,18030,18030,18030,18030,0
20230627,173800,5999161830,18030,18030,18030,18030,0
20230627,173700,5999161830,18030,18030,18030,18030,0
20230627,173600,5999161830,18030,18030,18030,18030,0
20230627,173500,5999161830,18030,18030,18030,18030,0
20230627,173400,5999161830,18030,18030,18030,18030,0
20230627,173300,5999161830,18030,18030,18030,18030,0
20230627,173200,5999161830,18030,18030,18030,18030,0
20230627,173100,5999161830,18030,18030,18030,18030,0
20230627,173000,5999161830,18030,18030,18030,18030,0
20230627,172900,5999161830,18030,18030,18030,18030,0
20230627,172800,5999161830,18030,18030,18030,18030,0
20230627,172700,5999161830,18030,18030,18030,18030,0
20230627,172600,5999161830,18030,18030,18030,18030,0
20230627,172500,5999161830,18030,18030,18030,18030,0
20230627,172400,5999161830,18030,18030,18030,18030,0
20230627,172300,5999161830,18030,18030,18030,18030,0
20230627,172200,5999161830,18030,18030,18030,18030,0
20230627,172100,5999161830,18030,18030,18030,18030,0
20230627,172000,5999161830,18030,18030,18030,18030,0
20230627,171900,5999161830,18030,18030,18030,18030,0
20230627,171800,5999161830,18030,18030,18030,18030,0
20230627,171700,5999161830,18030,18030,18030,18030,0
20230627,171600,5999161830,18030,18030,18030,18030,0
20230627,171500,5999161830,18030,18030,18030,18030,0
20230627,171400,5999161830,18030,18030,18030,18030,0
20230627,171300,5999161830,18030,18030,18030,18030,0
20230627,171200,5999161830,18030,18030,18030,18030,0
20230627,171100,5999161830,18030,18030,18030,18030,0
20230627,171000,5999161830,18030,18030,18030,18030,10390
20230627,170900,5999161830,18030,18030,18030,18030,0
20230627,170800,5999161830,18030,18030,18030,18030,0
20230627,170700,5999161830,18030,18030,18030,18030,0
20230627,170600,5999161830,18030,18030,18030,18030,0
20230627,170500,5999161830,18030,18030,18030,18030,0
20230627,170400,5999161830,18030,18030,18030,18030,0
20230627,170300,5999161830,18030,18030,18030,18030,0
20230627,170200,5999161830,18030,18030,18030,18030,0
20230627,170100,5999161830,18030,18030,18030,18030,0
20230627,170000,5999161830,18030,18030,18030,18030,0
20230627,165900,5999161830,18030,18030,18030,18030,0
20230627,165800,5999161830,18030,18030,18030,18030,0
20230627,165700,5999161830,18030,18030,18030,18030,0
20230627,165600,5999161830,18030,18030,18030,18030,0
20230627,165500,5999161830,18030,18030,18030,18030,0
20230627,165400,5999161830,18030,18030,18030,18030,0
20230627,165300,5999161830,18030,18030,18030,18030,0
20230627,165200,5999161830,18030,18030,18030,18030,0
20230627,165100,5999161830,18030,18030,18030,18030,0
20230627,165000,5999161830,18030,18030,18030,18030,0
20230627,164900,5999161830,18030,18030,18030,18030,0
20230627,164800,5999161830,18030,18030,18030,18030,0
20230627,164700,5999161830,18030,18030,18030,18030,0
20230627,164600,5999161830,18030,18030,18030,18030,0
20230627,164500,5999161830,18030,18030,18030,18030,0
20230627,164400,5999161830,18030,18030,18030,18030,0
20230627,164300,5999161830,18030,18030,18030,18030,0
20230627,164200,5999161830,18030,18030,18030,18030,0
20230627,164100,5999161830,18030,18030,18030,18030,0
20230627,164000,5999161830,18030,18030,18030,18030,10390
20230627,163900,5999161830,18030,18030,18030,18030,0
20230627,163800,5999161830,18030,18030,18030,18030,0
20230627,163700,5999161830,18030,18030,18030,18030,0
20230627,163600,5999161830,18030,18030,18030,18030,0
20230627,163500,5999161830,18030,18030,18030,18030,0
20230627,163400,5999161830,18030,18030,18030,18030,0
20230627,163300,5999161830,18030,18030,18030,18030,0
20230627,163200,5999161830,18030,18030,18030,18030,0
20230627,163100,5999161830,18030,18030,18030,18030,0
20230627,163000,5999161830,18030,18030,18030,18030,0
20230627,162900,5999161830,18030,18030,18030,18030,0
20230627,162800,5999161830,18030,18030,18030,18030,0
20230627,162700,5999161830,18030,18030,18030,18030,0
20230627,162600,5999161830,18030,18030,18030,18030,0
20230627,162500,5999161830,18030,18030,18030,18030,0
20230627,162400,5999161830,18030,18030,18030,18030,0
20230627,162300,5999161830,18030,18030,18030,18030,0
20230627,162200,5999161830,18030,18030,18030,18030,0
20230627,162100,5999161830,18030,18030,18030,18030,0
20230627,162000,5999161830,18030,18030,18030,18030,0
20230627,161900,5999161830,18030,18030,18030,18030,0
20230627,161800,5999161830,18030,18030,18030,18030,0
20230627,161700,5999161830,18030,18030,18030,18030,0
20230627,161600,5999161830,18030,18030,18030,18030,0
20230627,161500,5999161830,18030,18030,18030,18030,0
20230627,161400,5999161830,18030,18030,18030,18030,0
20230627,161300,5999161830,18030,18030,18030,18030,0
20230627,161200,5999161830,18030,18030,18030,18030,0
20230627,161100,5999161830,18030,18030,18030,18030,0
20230627,161000,5999161830,18030,18030,18030,18030,10390
20230627,160900,5999161830,18030,18030,18030,18030,0
20230627,160800,5999161830,18030,18030,18030,18030,0
20230627,160700,5999161830,18030,18030,18030,18030,0
20230627,160600,5999161830,18030,18030,18030,18030,0
20230627,160500,5999161830,18030,18030,18030,18030,0
20230627,160400,5999161830,18030,18030,18030,18030,0
20230627,160300,5999161830,18030,18030,18030,18030,0
20230627,160200,5999161830,18030,18030,18030,18030,0
20230627,160100,5999161830,18030,18030,18030,18030,0
20230627,160000,5999161830,18030,18030,18030,18030,0
20230627,155900,5999161830,18030,18030,18030,18030,0
20230627,155800,5999161830,18030,18030,18030,18030,0
20230627,155700,5999161830,18030,18030,18030,18030,0
20230627,155600,5999161830,18030,18030,18030,18030,0
20230627,155500,5999161830,18030,18030,18030,18030,0
20230627,155400,5999161830,18030,18030,18030,18030,0
20230627,155300,5999161830,18030,18030,18030,18030,0
20230627,155200,5999161830,18030,18030,18030,18030,0
20230627,155100,5999161830,18030,18030,18030,18030,0
20230627,155000,5999161830,18030,18030,18030,18030,0
20230627,154900,5999161830,18030,18030,18030,18030,0
20230627,154800,5999161830,18030,18030,18030,18030,0
20230627,154700,5999161830,18030,18030,18030,18030,0
20230627,154600,5999161830,18030,18030,18030,18030,0
20230627,154500,5999161830,18030,18030,18030,18030,0
20230627,154400,5999161830,18030,18030,18030,18030,0
20230627,154300,5999161830,18030,18030,18030,18030,0
20230627,154200,5999161830,18030,18030,18030,18030,0
20230627,154100,5999161830,18030,18030,18030,18030,0
20230627,154000,5999161830,18030,18030,18030,18030,10390
20230627,153900,5999161830,18030,18030,18030,18030,0
20230627,153800,5999161830,18030,18030,18030,18030,0
20230627,153700,5999161830,18030,18030,18030,18030,0
20230627,153600,5999161830,18030,18030,18030,18030,0
20230627,153500,5999161830,18030,18030,18030,18030,0
20230627,153400,5999161830,18030,18030,18030,18030,0
20230627,153300,5999161830,18030,18030,18030,18030,0
20230627,153200,5999161830,18030,18030,18030,18030,0
20230627,153100,5999161830,18030,18030,18030,18030,0
20230627,153000,5999161830,18030,18030,18030,18030,10390
20230627,152900,5811830130,18080,18080,18080,18080,0
20230627,152800,5811830130,18080,18080,18080,18080,0
20230627,152700,5811830130,18080,18080,18080,18080,0
20230627,152600,5811830130,18080,18080,18080,18080,0
20230627,152500,5811830130,18080,18080,18080,18080,0
20230627,152400,5811830130,18080,18080,18080,18080,0
20230627,152300,5811830130,18080,18080,18080,18080,0
20230627,152200,5811830130,18080,18080,18080,18080,0
20230627,152100,5811830130,18080,18080,18080,18080,0
20230627,152000,5811830130,18080,18080,18080,18080,0
20230627,151900,5811830130,18080,18090,18090,18070,1592
20230627,151800,5783054030,18090,18090,18090,18090,752
20230627,151700,5769450350,18080,18090,18090,18080,403
20230627,151600,5762162030,18090,18070,18090,18070,320
20230627,151500,5756378060,18070,18080,18090,18070,1271
20230627,151400,5733407210,18080,18080,18080,18070,253
20230627,151300,5728833060,18080,18080,18090,18080,277
20230627,151200,5723824310,18080,18080,18090,18080,327
20230627,151100,5717911850,18080,18070,18080,18070,1910
20230627,151000,5683395450,18080,18090,18090,18080,296
20230627,150900,5678042570,18090,18100,18100,18090,408
20230627,150800,5670660660,18100,18090,18100,18080,1071
20230627,150700,5651276230,18090,18090,18090,18090,722
20230627,150600,5638215250,18090,18060,18090,18060,2573
20230627,150500,5591708820,18060,18070,18070,18060,317
20230627,150400,5585980940,18060,18070,18070,18060,317
20230627,150300,5580255740,18070,18060,18070,18060,386
20230627,150200,5573280980,18070,18050,18070,18030,3481
20230627,150100,5510504340,18050,18060,18060,18030,1954
20230627,150000,5475259390,18040,18060,18060,18040,263
20230627,145900,5470511420,18060,18060,18070,18050,1155
20230627,145800,5449652290,18060,18050,18060,18050,182
20230627,145700,5446366350,18050,18050,18050,18030,8145
20230627,145600,5299495720,18050,18050,18050,18040,205
20230627,145500,5295796470,18050,18050,18050,18030,511
20230627,145400,5286578330,18040,18050,18060,18030,1021
20230627,145300,5268154780,18060,18060,18060,18060,108
20230627,145200,5266204300,18060,18060,18060,18040,510
20230627,145100,5256997890,18050,18050,18060,18050,116
20230627,145000,5254903010,18050,18050,18050,18040,330
20230627,144900,5248947060,18050,18050,18050,18050,157
20230627,144800,5246113210,18050,18050,18060,18040,870
20230627,144700,5230410990,18050,18050,18050,18050,162
20230627,144600,5227486890,18050,18050,18050,18040,317
20230627,144500,5221766540,18040,18040,18050,18040,509
20230627,144400,5212581000,18040,18060,18060,18040,552
20230627,144300,5202613920,18050,18060,18060,18050,314
20230627,144200,5196945220,18060,18060,18060,18040,556
20230627,144100,5186905980,18050,18060,18060,18050,318
20230627,144000,5181165710,18050,18050,18050,18050,1091
20230627,143900,5161473160,18050,18040,18050,18040,147
20230627,143800,5158820800,18040,18050,18050,18030,278
20230627,143700,5153804910,18040,18040,18050,18040,422
20230627,143600,5146188120,18040,18050,18060,18030,765
20230627,143500,5132388110,18050,18020,18050,18020,566
20230627,143400,5122181380,18030,18030,18030,18010,91
20230627,143300,5120541360,18030,18000,18030,17990,2153
20230627,143200,5081757750,18000,18000,18000,18000,228
20230627,143100,5077653750,18000,18000,18010,18000,245
20230627,143000,5073242160,18010,18000,18010,18000,161
20230627,142900,5070344000,18000,18000,18010,17990,111
20230627,142800,5068346520,18020,18010,18020,17990,826
20230627,142700,5053477460,18020,18000,18020,18000,204
20230627,142600,5049804540,18000,17990,18000,17990,145
20230627,142500,5047194650,17990,17960,17990,17950,585
20230627,142400,5036680930,17950,17950,17960,17950,179
20230627,142300,5033467220,17960,17960,17960,17960,75
20230627,142200,5032120220,17970,17960,17970,17950,227
20230627,142100,5028042500,17960,17970,17980,17960,273
20230627,142000,5023137890,17980,17980,17980,17970,451
20230627,141900,5015032660,17990,17990,17990,17990,37
20230627,141800,5014367030,17970,17970,17970,17970,298
20230627,141700,5009011970,17970,17990,18030,17930,259
20230627,141600,5004359070,18000,18030,18030,18000,1144
20230627,141500,4983753580,18020,18030,18040,18020,152
20230627,141400,4981011920,18040,18040,18040,18030,178
20230627,141300,4977802400,18030,18030,18030,18030,4
20230627,141200,4977730280,18060,18040,18060,18020,458
20230627,141100,4969473550,18040,18050,18050,18040,431
20230627,141000,4961696900,18060,18090,18090,18060,967
20230627,140900,4944222530,18110,18090,18110,18080,603
20230627,140800,4933317130,18100,18100,18120,18100,1119
20230627,140700,4913057500,18100,18090,18100,18080,684
20230627,140600,4900682030,18090,18090,18090,18080,99
20230627,140500,4898891180,18090,18070,18090,18070,302
20230627,140400,4893430020,18070,18080,18080,18070,256
20230627,140300,4888803940,18070,18090,18090,18070,628
20230627,140200,4877449850,18090,18070,18090,18070,652
20230627,140100,4865661220,18070,18050,18070,18050,138
20230627,140000,4863168690,18050,18040,18050,18040,525
20230627,135900,4853693310,18040,18050,18050,18040,188
20230627,135800,4850299970,18050,18060,18060,18050,223
20230627,135700,4846274720,18060,18060,18060,18050,106
20230627,135600,4844360480,18050,18040,18060,18040,290
20230627,135500,4839126680,18030,18030,18030,18030,268
20230627,135400,4834294640,18030,18030,18030,18030,24
20230627,135300,4833861920,18010,18010,18010,18010,294
20230627,135200,4828566980,18010,18000,18070,18000,2691
20230627,135100,4780070490,17960,17970,17990,17960,2698
20230627,135000,4731574550,17960,17970,17970,17960,288
20230627,134900,4726399720,17970,17960,17970,17950,679
20230627,134800,4714205370,17950,17950,17950,17940,288
20230627,134700,4709036430,17950,17940,17950,17940,74
20230627,134600,4707708500,17940,17940,17940,17940,58
20230627,134500,4706667980,17940,17940,17940,17940,109
20230627,134400,4704712520,17940,17940,17940,17940,58
20230627,134300,4703672000,17940,17940,17940,17940,25
20230627,134200,4703223500,17940,17930,17940,17930,3
20230627,134100,4703169690,17930,17920,17930,17920,78
20230627,134000,4701771190,17900,17900,17900,17900,0
20230627,133900,4701771190,17900,17930,17940,17900,8
20230627,133800,4701627880,17910,17940,17940,17910,893
20230627,133700,4685627510,17940,17950,17950,17930,91
20230627,133600,4683994950,17950,17950,17950,17950,3
20230627,133500,4683941100,17950,17950,17950,17950,200
20230627,133400,4680351100,17950,17960,17960,17940,413
20230627,133300,4672938140,17960,17960,17960,17960,10
20230627,133200,4672758540,17960,17960,17960,17960,3
20230627,133100,4672704660,17960,17920,17960,17920,2826
20230627,133000,4621995130,17920,17920,17920,17920,111
20230627,132900,4620006010,17920,17920,17920,17920,57
20230627,132800,4618984570,17920,17930,17930,17920,352
20230627,132700,4612676340,17930,17930,17930,17920,50
20230627,132600,4611779880,17920,17930,17930,17920,200
20230627,132500,4608195070,17930,17930,17930,17930,44
20230627,132400,4607406150,17930,17930,17930,17930,93
20230627,132300,4605738660,17930,17930,17930,17920,111
20230627,132200,4603749020,17920,17920,17920,17920,47
20230627,132100,4602906780,17930,17920,17930,17920,35
20230627,132000,4602279330,17930,17940,17940,17910,585
20230627,131900,4591791200,17940,17940,17940,17930,169
20230627,131800,4588759440,17940,17930,17940,17930,195
20230627,131700,4585261300,17930,17930,17930,17920,146
20230627,131600,4582643640,17920,17910,17920,17910,244
20230627,131500,4578272430,17920,17910,17920,17910,13
20230627,131400,4578039570,17910,17900,17910,17900,192
20230627,131300,4574602180,17900,17900,17900,17900,98
20230627,131200,4572847980,17890,17900,17900,17890,189
20230627,131100,4569466720,17900,17890,17900,17890,196
20230627,131000,4565959240,17890,17880,17900,17880,1298
20230627,130900,4542739810,17880,17880,17880,17880,102
20230627,130800,4540916050,17880,17880,17880,17880,5
20230627,130700,4540826650,17880,17880,17880,17880,0
20230627,130600,4540826650,17880,17860,17880,17860,224
20230627,130500,4536824740,17860,17860,17860,17860,900
20230627,130400,4520750740,17850,17810,17850,17810,551
20230627,130300,4510923810,17800,17840,17840,17800,174
20230627,130200,4507825560,17850,17800,17850,17800,806
20230627,130100,4493478510,17860,17860,17860,17780,1300
20230627,130000,4470323940,17870,17880,17880,17870,184
20230627,125900,4467035390,17880,17880,17880,17880,9
20230627,125800,4466874470,17870,17870,17870,17870,526
20230627,125700,4457474850,17860,17860,17860,17860,108
20230627,125600,4455545970,17860,17860,17860,17860,211
20230627,125500,4451777510,17850,17860,17860,17850,29
20230627,125400,4451259770,17860,17860,17860,17860,50
20230627,125300,4450366770,17860,17860,17860,17860,3
20230627,125200,4450313190,17860,17860,17860,17860,4
20230627,125100,4450241750,17870,17830,17870,17830,1391
20230627,125000,4425434080,17830,17820,17830,17820,357
20230627,124900,4419072290,17780,17810,17820,17780,43
20230627,124800,4418306730,17810,17810,17810,17810,4
20230627,124700,4418235490,17760,17830,17830,17760,2125
20230627,124600,4380456670,17830,17810,17830,17800,917
20230627,124500,4364128080,17810,17800,17810,17800,126
20230627,124400,4361885250,17790,17790,17790,17790,343
20230627,124300,4355783280,17790,17780,17790,17780,27
20230627,124200,4355303130,17790,17780,17790,17780,115
20230627,124100,4353257370,17790,17790,17790,17790,4
20230627,124000,4353186210,17780,17790,17800,17780,728
20230627,123900,4340235830,17800,17800,17800,17800,80
20230627,123800,4338811830,17800,17800,17800,17800,35
20230627,123700,4338188830,17800,17800,17800,17790,142
20230627,123600,4335661630,17800,17800,17810,17800,138
20230627,123500,4333205190,17810,17810,17810,17800,27
20230627,123400,4332724350,17800,17810,17810,17800,45
20230627,123300,4331923050,17810,17810,17810,17800,310
20230627,123200,4326404650,17810,17810,17810,17810,103
20230627,123100,4324570220,17810,17800,17810,17800,80
20230627,123000,4323145440,17810,17810,17810,17810,7
20230627,122900,4323020770,17810,17800,17810,17800,66
20230627,122800,4321845560,17810,17830,17840,17810,220
20230627,122700,4317926600,17840,17840,17840,17840,5
20230627,122600,4317837400,17800,17800,17860,17800,179
20230627,122500,4314650880,17800,17870,17870,17800,2012
20230627,122400,4278815930,17840,17870,17870,17840,145
20230627,122300,4276228890,17870,17840,17870,17840,638
20230627,122200,4264846880,17840,17870,17870,17840,1023
20230627,122100,4246583830,17860,17880,17880,17860,36
20230627,122000,4245940740,17880,17900,17910,17880,241
20230627,121900,4241630480,17900,17900,17900,17900,42
20230627,121800,4240878680,17900,17910,17910,17900,16
20230627,121700,4240592180,17900,17910,17910,17900,166
20230627,121600,4237619600,17920,17920,17920,17920,4
20230627,121500,4237547920,17910,17890,17910,17890,3103
20230627,121400,4181985330,17890,17870,17890,17870,544
20230627,121300,4172258050,17870,17890,17890,17870,13
20230627,121200,4172025660,17870,17860,17870,17860,483
20230627,121100,4163395250,17870,17860,17870,17850,215
20230627,121000,4159556920,17860,17870,17870,17860,960
20230627,120900,4142410960,17860,17870,17870,17860,201
20230627,120800,4138820690,17870,17870,17870,17870,29
20230627,120700,4138302460,17870,17890,17890,17870,144
20230627,120600,4135728500,17890,17890,17890,17890,6
20230627,120500,4135621160,17870,17880,17880,17870,35
20230627,120400,4134995410,17890,17890,17890,17890,0
20230627,120300,4134995410,17890,17890,17890,17890,10
20230627,120200,4134816510,17860,17870,17870,17860,73
20230627,120100,4133512100,17870,17870,17870,17860,1052
20230627,120000,4114721170,17870,17870,17870,17870,49
20230627,115900,4113845540,17870,17870,17870,17870,244
20230627,115800,4109485260,17870,17860,17870,17860,84
20230627,115700,4107984580,17860,17890,17890,17860,991
20230627,115600,4090283120,17890,17890,17890,17890,475
20230627,115500,4081785370,17900,17890,17900,17890,5
20230627,115400,4081695880,17890,17890,17890,17890,30
20230627,115300,4081159180,17890,17890,17890,17890,74
20230627,115200,4079835320,17870,17900,17900,17870,959
20230627,115100,4062693420,17890,17890,17900,17890,263
20230627,115000,4057988290,17900,17890,17900,17890,58
20230627,114900,4056950340,17900,17900,17900,17900,425
20230627,114800,4049342840,17910,17910,17910,17900,92
20230627,114700,4047695740,17910,17900,17910,17900,41
20230627,114600,4046961800,17900,17900,17910,17900,172
20230627,114500,4043882910,17900,17870,17900,17870,69
20230627,114400,4042648510,17870,17890,17890,17870,2
20230627,114300,4042612750,17890,17890,17890,17890,4
20230627,114200,4042541190,17870,17850,17870,17850,893
20230627,114100,4026590700,17840,17860,17860,17840,11
20230627,114000,4026394440,17840,17860,17860,17840,266
20230627,113900,4021647900,17860,17860,17860,17840,27
20230627,113800,4021166080,17840,17850,17860,17840,52
20230627,113700,4020238050,17850,17860,17860,17850,14
20230627,113600,4019988110,17840,17860,17860,17840,62
20230627,113500,4018881910,17840,17860,17860,17840,139
20230627,113400,4016402030,17850,17860,17860,17850,247
20230627,113300,4011991890,17860,17870,17870,17860,170
20230627,113200,4008955490,17870,17860,17870,17860,110
20230627,113100,4006990590,17870,17870,17870,17870,215
20230627,113000,4003148540,17890,17860,17890,17860,20
20230627,112900,4002790920,17900,17900,17900,17900,0
20230627,112800,4002790920,17900,17880,17900,17860,115
20230627,112700,4000735550,17880,17910,17910,17880,733
20230627,112600,3987620400,17900,17900,17900,17900,90
20230627,112500,3986009400,17900,17900,17910,17900,91
20230627,112400,3984380460,17900,17910,17910,17900,98
20230627,112300,3982625800,17910,17900,17910,17900,69
20230627,112200,3981390610,17900,17890,17900,17890,71
20230627,112100,3980119870,17900,17900,17900,17890,396
20230627,112000,3973032680,17900,17900,17910,17890,559
20230627,111900,3963031810,17900,17910,17910,17900,116
20230627,111800,3960955340,17900,17910,17910,17900,306
20230627,111700,3955477520,17910,17910,17910,17910,123
20230627,111600,3953274590,17910,17910,17910,17900,146
20230627,111500,3950659820,17910,17910,17910,17910,49
20230627,111400,3949782230,17910,17910,17910,17910,5
20230627,111300,3949692680,17890,17910,17910,17890,650
20230627,111200,3938057840,17910,17900,17920,17900,53
20230627,111100,3937108720,17900,17920,17920,17900,71
20230627,111000,3935837130,17910,17920,17920,17910,23
20230627,110900,3935425070,17900,17900,17900,17900,111
20230627,110800,3933438170,17890,17900,17900,17890,148
20230627,110700,3930790400,17900,17920,17930,17900,65
20230627,110600,3929626480,17930,17910,17930,17850,2007
20230627,110500,3893780250,17930,17910,17930,17910,206
20230627,110400,3890090710,17910,17910,17930,17880,2567
20230627,110300,3844150660,17910,17910,17910,17910,66
20230627,110200,3842968600,17910,17910,17910,17910,211
20230627,110100,3839189590,17900,17900,17900,17900,355
20230627,110000,3832835090,17900,17900,17900,17900,148
20230627,105900,3830185890,17900,17880,17900,17880,378
20230627,105800,3823422890,17880,17900,17900,17880,244
20230627,105700,3819056150,17900,17890,17900,17890,613
20230627,105600,3808089160,17890,17880,17890,17880,335
20230627,105500,3802097530,17890,17870,17890,17870,50
20230627,105400,3801203850,17870,17890,17890,17870,836
20230627,105300,3786257610,17890,17880,17890,17870,206
20230627,105200,3782576140,17880,17890,17890,17880,27
20230627,105100,3782093330,17870,17890,17890,17870,28
20230627,105000,3781592790,17890,17890,17890,17850,203
20230627,104900,3777967960,17830,17830,17880,17830,307
20230627,104800,3772493980,17830,17840,17840,17830,960
20230627,104700,3755368550,17830,17840,17870,17830,560
20230627,104600,3745376020,17830,17840,17840,17830,140
20230627,104500,3742879330,17860,17830,17870,17830,367
20230627,104400,3736335440,17810,17800,17830,17800,155
20230627,104300,3733574380,17820,17790,17820,17790,152
20230627,104200,3730868760,17800,17800,17800,17800,94
20230627,104100,3729195560,17800,17790,17820,17790,283
20230627,104000,3724157920,17790,17730,17790,17730,250
20230627,103900,3719719010,17730,17770,17770,17730,1910
20230627,103800,3685832640,17760,17770,17770,17760,72
20230627,103700,3684553410,17770,17760,17770,17760,168
20230627,103600,3681569720,17760,17780,17780,17760,121
20230627,103500,3679420560,17750,17750,17760,17740,247
20230627,103400,3675036960,17740,17790,17790,17740,2241
20230627,103300,3635237210,17790,17800,17800,17780,435
20230627,103200,3627502070,17800,17790,17800,17780,145
20230627,103100,3624923090,17780,17810,17810,17780,674
20230627,103000,3612934000,17810,17810,17810,17800,157
20230627,102900,3610138870,17800,17800,17800,17800,67
20230627,102800,3608946270,17800,17800,17800,17790,640
20230627,102700,3597558740,17800,17810,17810,17800,1501
20230627,102600,3570840570,17800,17840,17850,17800,2959
20230627,102500,3518104910,17840,17840,17850,17840,1772
20230627,102400,3486490450,17840,17850,17850,17840,263
20230627,102300,3481798390,17850,17860,17860,17850,349
20230627,102200,3475568160,17870,17880,17880,17860,895
20230627,102100,3459578970,17880,17910,17910,17870,185
20230627,102000,3456268880,17920,17920,17920,17880,60
20230627,101900,3455193880,17920,17870,17920,17860,906
20230627,101800,3438980030,17890,17870,17890,17860,236
20230627,101700,3434762240,17880,17910,17910,17880,264
20230627,101600,3430041530,17910,17920,17920,17870,1475
20230627,101500,3403674720,17890,17900,17930,17890,774
20230627,101400,3389820260,17900,17910,17910,17900,183
20230627,101300,3386543360,17910,17910,17910,17910,386
20230627,101200,3379630100,17930,17920,17930,17920,213
20230627,101100,3375813100,17920,17900,17920,17900,236
20230627,101000,3371585390,17900,17890,17900,17890,195
20230627,100900,3368096720,17880,17880,17890,17880,477
20230627,100800,3359567820,17880,17880,17880,17880,89
20230627,100700,3357976500,17890,17880,17890,17880,36
20230627,100600,3357332780,17880,17880,17910,17870,1138
20230627,100500,3336985520,17910,17910,17910,17910,1
20230627,100400,3336967610,17910,17920,17920,17890,1209
20230627,100300,3315338490,17930,17930,17930,17930,4
20230627,100200,3315266770,17890,17920,17930,17890,126
20230627,100100,3313011900,17910,17910,17910,17890,138
20230627,100000,3310540460,17920,17890,17960,17840,676
20230627,095900,3298442230,17890,17890,17890,17840,272
20230627,095800,3293577650,17890,17850,17890,17840,443
20230627,095700,3285665880,17860,17940,17940,17860,2021
20230627,095600,3249485120,17960,17960,17960,17960,5
20230627,095500,3249395320,17940,17950,17950,17940,361
20230627,095400,3242915450,17950,17940,17960,17940,211
20230627,095300,3239129120,17950,17950,17950,17940,379
20230627,095200,3232329760,17940,17920,17950,17920,25
20230627,095100,3231881520,17890,17920,17920,17890,98
20230627,095000,3230125420,17920,17880,17920,17880,283
20230627,094900,3225062500,17880,17850,17880,17850,313
20230627,094800,3219470550,17830,17830,17830,17820,2955
20230627,094700,3166784780,17830,17830,17830,17810,2728
20230627,094600,3118159760,17830,17850,17880,17820,4931
20230627,094500,3030222230,17850,17830,17870,17830,290
20230627,094400,3025045670,17850,17840,17850,17830,251
20230627,094300,3020567700,17840,17890,17890,17840,629
20230627,094200,3009339620,17850,17840,17910,17830,536
20230627,094100,2999778120,17840,17930,17940,17830,7403
20230627,094000,2867533260,17930,17930,17930,17920,741
20230627,093900,2854252120,17940,17950,17960,17920,1595
20230627,093800,2825645290,17950,17970,17990,17940,1957
20230627,093700,2790501910,17970,17970,17970,17960,768
20230627,093600,2776702590,17970,17970,17970,17960,225
20230627,093500,2772660590,17960,18010,18010,17960,1277
20230627,093400,2749697640,18000,17980,18010,17970,1575
20230627,093300,2721380640,17980,18020,18020,17980,1416
20230627,093200,2695889460,18020,18020,18030,18010,1376
20230627,093100,2671101600,18030,18080,18080,18030,1191
20230627,093000,2649603710,18110,18040,18110,18040,162
20230627,092900,2646676510,18040,18010,18060,18010,725
20230627,092800,2633607510,18040,18070,18070,18000,7357
20230627,092700,2500867990,18070,18090,18110,18070,1528
20230627,092600,2473232680,18090,18150,18150,18060,2606
20230627,092500,2426068040,18150,18230,18230,18150,4089
20230627,092400,2351687970,18230,18200,18240,18200,9476
20230627,092300,2179099550,18200,18180,18200,18160,2522
20230627,092200,2133206280,18180,18160,18200,18160,3884
20230627,092100,2062551670,18160,18160,18210,18110,4610
20230627,092000,1978737160,18210,18210,18230,18170,8867
20230627,091900,1817285280,18200,18160,18210,18160,9979
20230627,091800,1635690360,18160,18080,18160,18080,771
20230627,091700,1621706820,18070,18000,18070,17970,2753
20230627,091600,1572131840,18010,18130,18150,18010,2226
20230627,091500,1531876360,18130,18200,18200,18110,1346
20230627,091400,1507454010,18200,18220,18240,18140,4624
20230627,091300,1423313060,18220,18220,18250,18210,9435
20230627,091200,1251262710,18220,18140,18220,18130,27373
20230627,091100,753478830,18140,18060,18140,17970,2480
20230627,091000,708592220,18060,17950,18070,17950,614
20230627,090900,697545460,17940,18140,18140,17940,5120
20230627,090800,605182590,18130,18190,18190,18130,4181
20230627,090700,529248620,18200,18170,18200,18130,10055
20230627,090600,346512640,18170,18050,18170,18030,4973
20230627,090500,256423080,18030,17930,18030,17930,329
20230627,090400,250507030,17990,17920,18010,17910,5312
20230627,090300,154981880,17920,17880,17940,17880,4622
20230627,090200,72204210,17880,17890,17900,17850,600
20230627,090100,61472170,17890,17890,17900,17870,700
20230627,090000,48944890,17900,17870,17900,17840,2738