KissMeData/217880/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201500,967038890,11800,11800,11800,11800,25
20230627,201400,967038890,11800,11800,11800,11800,0
20230627,201300,967038890,11800,11800,11800,11800,0
20230627,201200,967038890,11800,11800,11800,11800,0
20230627,201100,967038890,11800,11800,11800,11800,0
20230627,201000,967038890,11800,11800,11800,11800,0
20230627,200900,967038890,11800,11800,11800,11800,0
20230627,200800,967038890,11800,11800,11800,11800,0
20230627,200700,967038890,11800,11800,11800,11800,0
20230627,200600,967038890,11800,11800,11800,11800,0
20230627,200500,967038890,11800,11800,11800,11800,0
20230627,200400,967038890,11800,11800,11800,11800,0
20230627,200300,967038890,11800,11800,11800,11800,0
20230627,200200,967038890,11800,11800,11800,11800,0
20230627,200100,967038890,11800,11800,11800,11800,0
20230627,200000,967038890,11800,11800,11800,11800,0
20230627,195900,967038890,11800,11800,11800,11800,0
20230627,195800,967038890,11800,11800,11800,11800,0
20230627,195700,967038890,11800,11800,11800,11800,0
20230627,195600,967038890,11800,11800,11800,11800,0
20230627,195500,967038890,11800,11800,11800,11800,0
20230627,195400,967038890,11800,11800,11800,11800,0
20230627,195300,967038890,11800,11800,11800,11800,0
20230627,195200,967038890,11800,11800,11800,11800,0
20230627,195100,967038890,11800,11800,11800,11800,0
20230627,195000,967038890,11800,11800,11800,11800,0
20230627,194900,967038890,11800,11800,11800,11800,0
20230627,194800,967038890,11800,11800,11800,11800,0
20230627,194700,967038890,11800,11800,11800,11800,0
20230627,194600,967038890,11800,11800,11800,11800,0
20230627,194500,967038890,11800,11800,11800,11800,25
20230627,194400,967038890,11800,11800,11800,11800,0
20230627,194300,967038890,11800,11800,11800,11800,0
20230627,194200,967038890,11800,11800,11800,11800,0
20230627,194100,967038890,11800,11800,11800,11800,0
20230627,194000,967038890,11800,11800,11800,11800,0
20230627,193900,967038890,11800,11800,11800,11800,0
20230627,193800,967038890,11800,11800,11800,11800,0
20230627,193700,967038890,11800,11800,11800,11800,0
20230627,193600,967038890,11800,11800,11800,11800,0
20230627,193500,967038890,11800,11800,11800,11800,0
20230627,193400,967038890,11800,11800,11800,11800,0
20230627,193300,967038890,11800,11800,11800,11800,0
20230627,193200,967038890,11800,11800,11800,11800,0
20230627,193100,967038890,11800,11800,11800,11800,0
20230627,193000,967038890,11800,11800,11800,11800,0
20230627,192900,967038890,11800,11800,11800,11800,0
20230627,192800,967038890,11800,11800,11800,11800,0
20230627,192700,967038890,11800,11800,11800,11800,0
20230627,192600,967038890,11800,11800,11800,11800,0
20230627,192500,967038890,11800,11800,11800,11800,0
20230627,192400,967038890,11800,11800,11800,11800,0
20230627,192300,967038890,11800,11800,11800,11800,0
20230627,192200,967038890,11800,11800,11800,11800,0
20230627,192100,967038890,11800,11800,11800,11800,0
20230627,192000,967038890,11800,11800,11800,11800,0
20230627,191900,967038890,11800,11800,11800,11800,0
20230627,191800,967038890,11800,11800,11800,11800,0
20230627,191700,967038890,11800,11800,11800,11800,0
20230627,191600,967038890,11800,11800,11800,11800,0
20230627,191500,967038890,11800,11800,11800,11800,25
20230627,191400,967038890,11800,11800,11800,11800,0
20230627,191300,967038890,11800,11800,11800,11800,0
20230627,191200,967038890,11800,11800,11800,11800,0
20230627,191100,967038890,11800,11800,11800,11800,0
20230627,191000,967038890,11800,11800,11800,11800,0
20230627,190900,967038890,11800,11800,11800,11800,0
20230627,190800,967038890,11800,11800,11800,11800,0
20230627,190700,967038890,11800,11800,11800,11800,0
20230627,190600,967038890,11800,11800,11800,11800,0
20230627,190500,967038890,11800,11800,11800,11800,0
20230627,190400,967038890,11800,11800,11800,11800,0
20230627,190300,967038890,11800,11800,11800,11800,0
20230627,190200,967038890,11800,11800,11800,11800,0
20230627,190100,967038890,11800,11800,11800,11800,0
20230627,190000,967038890,11800,11800,11800,11800,0
20230627,185900,967038890,11800,11800,11800,11800,0
20230627,185800,967038890,11800,11800,11800,11800,0
20230627,185700,967038890,11800,11800,11800,11800,0
20230627,185600,967038890,11800,11800,11800,11800,0
20230627,185500,967038890,11800,11800,11800,11800,0
20230627,185400,967038890,11800,11800,11800,11800,0
20230627,185300,967038890,11800,11800,11800,11800,0
20230627,185200,967038890,11800,11800,11800,11800,0
20230627,185100,967038890,11800,11800,11800,11800,0
20230627,185000,967038890,11800,11800,11800,11800,0
20230627,184900,967038890,11800,11800,11800,11800,0
20230627,184800,967038890,11800,11800,11800,11800,0
20230627,184700,967038890,11800,11800,11800,11800,0
20230627,184600,967038890,11800,11800,11800,11800,0
20230627,184500,967038890,11800,11800,11800,11800,25
20230627,184400,967038890,11800,11800,11800,11800,0
20230627,184300,967038890,11800,11800,11800,11800,0
20230627,184200,967038890,11800,11800,11800,11800,0
20230627,184100,967038890,11800,11800,11800,11800,0
20230627,184000,967038890,11800,11800,11800,11800,0
20230627,183900,967038890,11800,11800,11800,11800,0
20230627,183800,967038890,11800,11800,11800,11800,0
20230627,183700,967038890,11800,11800,11800,11800,0
20230627,183600,967038890,11800,11800,11800,11800,0
20230627,183500,967038890,11800,11800,11800,11800,0
20230627,183400,967038890,11800,11800,11800,11800,0
20230627,183300,967038890,11800,11800,11800,11800,0
20230627,183200,967038890,11800,11800,11800,11800,0
20230627,183100,967038890,11800,11800,11800,11800,0
20230627,183000,967038890,11800,11800,11800,11800,0
20230627,182900,967038890,11800,11800,11800,11800,0
20230627,182800,967038890,11800,11800,11800,11800,0
20230627,182700,967038890,11800,11800,11800,11800,0
20230627,182600,967038890,11800,11800,11800,11800,0
20230627,182500,967038890,11800,11800,11800,11800,0
20230627,182400,967038890,11800,11800,11800,11800,0
20230627,182300,967038890,11800,11800,11800,11800,0
20230627,182200,967038890,11800,11800,11800,11800,0
20230627,182100,967038890,11800,11800,11800,11800,0
20230627,182000,967038890,11800,11800,11800,11800,0
20230627,181900,967038890,11800,11800,11800,11800,0
20230627,181800,967038890,11800,11800,11800,11800,0
20230627,181700,967038890,11800,11800,11800,11800,0
20230627,181600,967038890,11800,11800,11800,11800,0
20230627,181500,967038890,11800,11800,11800,11800,25
20230627,181400,967038890,11800,11800,11800,11800,0
20230627,181300,967038890,11800,11800,11800,11800,0
20230627,181200,967038890,11800,11800,11800,11800,0
20230627,181100,967038890,11800,11800,11800,11800,0
20230627,181000,967038890,11800,11800,11800,11800,0
20230627,180900,967038890,11800,11800,11800,11800,0
20230627,180800,967038890,11800,11800,11800,11800,0
20230627,180700,967038890,11800,11800,11800,11800,0
20230627,180600,967038890,11800,11800,11800,11800,0
20230627,180500,967038890,11800,11800,11800,11800,0
20230627,180400,967038890,11800,11800,11800,11800,0
20230627,180300,967038890,11800,11800,11800,11800,0
20230627,180200,967038890,11800,11800,11800,11800,0
20230627,180100,967038890,11800,11800,11800,11800,0
20230627,180000,967038890,11800,11800,11800,11800,0
20230627,175900,967038890,11800,11800,11800,11800,0
20230627,175800,967038890,11800,11800,11800,11800,0
20230627,175700,967038890,11800,11800,11800,11800,0
20230627,175600,967038890,11800,11800,11800,11800,0
20230627,175500,967038890,11800,11800,11800,11800,0
20230627,175400,967038890,11800,11800,11800,11800,0
20230627,175300,967038890,11800,11800,11800,11800,0
20230627,175200,967038890,11800,11800,11800,11800,0
20230627,175100,967038890,11800,11800,11800,11800,0
20230627,175000,967038890,11800,11800,11800,11800,0
20230627,174900,967038890,11800,11800,11800,11800,0
20230627,174800,967038890,11800,11800,11800,11800,0
20230627,174700,967038890,11800,11800,11800,11800,0
20230627,174600,967038890,11800,11800,11800,11800,0
20230627,174500,967038890,11800,11800,11800,11800,25
20230627,174400,967038890,11800,11800,11800,11800,0
20230627,174300,967038890,11800,11800,11800,11800,0
20230627,174200,967038890,11800,11800,11800,11800,0
20230627,174100,967038890,11800,11800,11800,11800,0
20230627,174000,967038890,11800,11800,11800,11800,0
20230627,173900,967038890,11800,11800,11800,11800,0
20230627,173800,967038890,11800,11800,11800,11800,0
20230627,173700,967038890,11800,11800,11800,11800,0
20230627,173600,967038890,11800,11800,11800,11800,0
20230627,173500,967038890,11800,11800,11800,11800,0
20230627,173400,967038890,11800,11800,11800,11800,0
20230627,173300,967038890,11800,11800,11800,11800,0
20230627,173200,967038890,11800,11800,11800,11800,0
20230627,173100,967038890,11800,11800,11800,11800,0
20230627,173000,967038890,11800,11800,11800,11800,0
20230627,172900,967038890,11800,11800,11800,11800,0
20230627,172800,967038890,11800,11800,11800,11800,0
20230627,172700,967038890,11800,11800,11800,11800,0
20230627,172600,967038890,11800,11800,11800,11800,0
20230627,172500,967038890,11800,11800,11800,11800,0
20230627,172400,967038890,11800,11800,11800,11800,0
20230627,172300,967038890,11800,11800,11800,11800,0
20230627,172200,967038890,11800,11800,11800,11800,0
20230627,172100,967038890,11800,11800,11800,11800,0
20230627,172000,967038890,11800,11800,11800,11800,0
20230627,171900,967038890,11800,11800,11800,11800,0
20230627,171800,967038890,11800,11800,11800,11800,0
20230627,171700,967038890,11800,11800,11800,11800,0
20230627,171600,967038890,11800,11800,11800,11800,0
20230627,171500,967038890,11800,11800,11800,11800,25
20230627,171400,967038890,11800,11800,11800,11800,0
20230627,171300,967038890,11800,11800,11800,11800,0
20230627,171200,967038890,11800,11800,11800,11800,0
20230627,171100,967038890,11800,11800,11800,11800,0
20230627,171000,967038890,11800,11800,11800,11800,0
20230627,170900,967038890,11800,11800,11800,11800,0
20230627,170800,967038890,11800,11800,11800,11800,0
20230627,170700,967038890,11800,11800,11800,11800,0
20230627,170600,967038890,11800,11800,11800,11800,0
20230627,170500,967038890,11800,11800,11800,11800,0
20230627,170400,967038890,11800,11800,11800,11800,0
20230627,170300,967038890,11800,11800,11800,11800,0
20230627,170200,967038890,11800,11800,11800,11800,0
20230627,170100,967038890,11800,11800,11800,11800,0
20230627,170000,967038890,11800,11800,11800,11800,0
20230627,165900,967038890,11800,11800,11800,11800,0
20230627,165800,967038890,11800,11800,11800,11800,0
20230627,165700,967038890,11800,11800,11800,11800,0
20230627,165600,967038890,11800,11800,11800,11800,0
20230627,165500,967038890,11800,11800,11800,11800,0
20230627,165400,967038890,11800,11800,11800,11800,0
20230627,165300,967038890,11800,11800,11800,11800,0
20230627,165200,967038890,11800,11800,11800,11800,0
20230627,165100,967038890,11800,11800,11800,11800,0
20230627,165000,967038890,11800,11800,11800,11800,0
20230627,164900,967038890,11800,11800,11800,11800,0
20230627,164800,967038890,11800,11800,11800,11800,0
20230627,164700,967038890,11800,11800,11800,11800,0
20230627,164600,967038890,11800,11800,11800,11800,0
20230627,164500,967038890,11800,11800,11800,11800,25
20230627,164400,967038890,11800,11800,11800,11800,0
20230627,164300,967038890,11800,11800,11800,11800,0
20230627,164200,967038890,11800,11800,11800,11800,0
20230627,164100,967038890,11800,11800,11800,11800,0
20230627,164000,967038890,11800,11800,11800,11800,0
20230627,163900,967038890,11800,11800,11800,11800,0
20230627,163800,967038890,11800,11800,11800,11800,0
20230627,163700,967038890,11800,11800,11800,11800,0
20230627,163600,967038890,11800,11800,11800,11800,0
20230627,163500,967038890,11800,11800,11800,11800,0
20230627,163400,967038890,11800,11800,11800,11800,0
20230627,163300,967038890,11800,11800,11800,11800,0
20230627,163200,967038890,11800,11800,11800,11800,0
20230627,163100,967038890,11800,11800,11800,11800,0
20230627,163000,967038890,11800,11800,11800,11800,0
20230627,162900,967038890,11800,11800,11800,11800,0
20230627,162800,967038890,11800,11800,11800,11800,0
20230627,162700,967038890,11800,11800,11800,11800,0
20230627,162600,967038890,11800,11800,11800,11800,0
20230627,162500,967038890,11800,11800,11800,11800,0
20230627,162400,967038890,11800,11800,11800,11800,0
20230627,162300,967038890,11800,11800,11800,11800,0
20230627,162200,967038890,11800,11800,11800,11800,0
20230627,162100,967038890,11800,11800,11800,11800,0
20230627,162000,967038890,11800,11800,11800,11800,0
20230627,161900,967038890,11800,11800,11800,11800,0
20230627,161800,967038890,11800,11800,11800,11800,0
20230627,161700,967038890,11800,11800,11800,11800,0
20230627,161600,967038890,11800,11800,11800,11800,0
20230627,161500,967038890,11800,11800,11800,11800,25
20230627,161400,967038890,11800,11800,11800,11800,0
20230627,161300,967038890,11800,11800,11800,11800,0
20230627,161200,967038890,11800,11800,11800,11800,0
20230627,161100,967038890,11800,11800,11800,11800,0
20230627,161000,967038890,11800,11800,11800,11800,0
20230627,160900,967038890,11800,11800,11800,11800,0
20230627,160800,967038890,11800,11800,11800,11800,0
20230627,160700,967038890,11800,11800,11800,11800,0
20230627,160600,967038890,11800,11800,11800,11800,0
20230627,160500,967038890,11800,11800,11800,11800,0
20230627,160400,967038890,11800,11800,11800,11800,0
20230627,160300,967038890,11800,11800,11800,11800,0
20230627,160200,967038890,11800,11800,11800,11800,0
20230627,160100,967038890,11800,11800,11800,11800,0
20230627,160000,967038890,11800,11800,11800,11800,0
20230627,155900,967038890,11800,11800,11800,11800,0
20230627,155800,967038890,11800,11800,11800,11800,0
20230627,155700,967038890,11800,11800,11800,11800,0
20230627,155600,967038890,11800,11800,11800,11800,0
20230627,155500,967038890,11800,11800,11800,11800,0
20230627,155400,967038890,11800,11800,11800,11800,0
20230627,155300,967038890,11800,11800,11800,11800,0
20230627,155200,967038890,11800,11800,11800,11800,0
20230627,155100,967038890,11800,11800,11800,11800,0
20230627,155000,967038890,11800,11800,11800,11800,0
20230627,154900,967038890,11800,11800,11800,11800,0
20230627,154800,967038890,11800,11800,11800,11800,0
20230627,154700,967038890,11800,11800,11800,11800,0
20230627,154600,967038890,11800,11800,11800,11800,0
20230627,154500,967038890,11800,11800,11800,11800,25
20230627,154400,967038890,11800,11800,11800,11800,0
20230627,154300,967038890,11800,11800,11800,11800,0
20230627,154200,967038890,11800,11800,11800,11800,0
20230627,154100,967038890,11800,11800,11800,11800,0
20230627,154000,967038890,11800,11800,11800,11800,0
20230627,153900,967038890,11800,11800,11800,11800,0
20230627,153800,967038890,11800,11800,11800,11800,0
20230627,153700,967038890,11800,11800,11800,11800,0
20230627,153600,967038890,11800,11800,11800,11800,0
20230627,153500,967038890,11800,11800,11800,11800,0
20230627,153400,967038890,11800,11800,11800,11800,0
20230627,153300,967038890,11800,11800,11800,11800,0
20230627,153200,967038890,11800,11800,11800,11800,0
20230627,153100,967038890,11800,11800,11800,11800,0
20230627,153000,967038890,11800,11800,11800,11800,25
20230627,152900,966743890,11800,11800,11800,11800,0
20230627,152800,966743890,11800,11800,11800,11800,0
20230627,152700,966743890,11800,11800,11800,11800,0
20230627,152600,966743890,11800,11800,11800,11800,0
20230627,152500,966743890,11800,11800,11800,11800,0
20230627,152400,966743890,11800,11800,11800,11800,0
20230627,152300,966743890,11800,11800,11800,11800,0
20230627,152200,966743890,11800,11800,11800,11800,0
20230627,152100,966743890,11800,11800,11800,11800,0
20230627,152000,966743890,11800,11800,11800,11800,0
20230627,151900,966743890,11800,11800,11800,11800,0
20230627,151800,966743890,11800,11800,11800,11800,0
20230627,151700,966743890,11800,11800,11800,11800,0
20230627,151600,966743890,11800,11800,11800,11800,0
20230627,151500,966743890,11800,11800,11800,11800,10
20230627,151400,966625890,11800,11800,11800,11800,32
20230627,151300,966248290,11800,11800,11800,11800,0
20230627,151200,966248290,11800,11800,11800,11800,0
20230627,151100,966248290,11800,11800,11800,11800,0
20230627,151000,966248290,11800,11800,11800,11800,0
20230627,150900,966248290,11800,11800,11800,11800,10
20230627,150800,966130290,11800,11800,11800,11800,0
20230627,150700,966130290,11800,11800,11800,11800,0
20230627,150600,966130290,11800,11800,11800,11800,0
20230627,150500,966130290,11800,11800,11800,11800,0
20230627,150400,966130290,11800,11800,11800,11800,0
20230627,150300,966130290,11800,11800,11800,11800,0
20230627,150200,966130290,11800,11800,11800,11800,30
20230627,150100,965776290,11800,11800,11800,11800,0
20230627,150000,965776290,11800,11800,11800,11800,0
20230627,145900,965776290,11800,11800,11800,11800,0
20230627,145800,965776290,11800,11800,11800,11800,0
20230627,145700,965776290,11800,11800,11800,11800,0
20230627,145600,965776290,11800,11800,11800,11800,0
20230627,145500,965776290,11800,11800,11800,11800,0
20230627,145400,965776290,11800,11800,11800,11800,0
20230627,145300,965776290,11800,11800,11800,11800,0
20230627,145200,965776290,11800,11800,11800,11800,0
20230627,145100,965776290,11800,11800,11800,11800,0
20230627,145000,965776290,11800,11800,11800,11800,0
20230627,144900,965776290,11800,11800,11800,11800,0
20230627,144800,965776290,11800,11800,11800,11800,0
20230627,144700,965776290,11800,11800,11800,11800,80
20230627,144600,964832290,11800,11800,11800,11800,2
20230627,144500,964808690,11800,11800,11800,11800,103
20230627,144400,963593290,11800,11800,11800,11800,0
20230627,144300,963593290,11800,11800,11800,11800,0
20230627,144200,963593290,11800,11800,11800,11800,0
20230627,144100,963593290,11800,11800,11800,11800,0
20230627,144000,963593290,11800,11800,11800,11800,0
20230627,143900,963593290,11800,11800,11800,11800,1
20230627,143800,963581490,11800,11800,11800,11800,0
20230627,143700,963581490,11800,11800,11800,11800,0
20230627,143600,963581490,11800,11800,11800,11800,0
20230627,143500,963581490,11800,11800,11800,11800,50
20230627,143400,962991490,11800,11800,11800,11800,85
20230627,143300,961988490,11800,11800,11800,11800,0
20230627,143200,961988490,11800,11800,11800,11800,6
20230627,143100,961917690,11800,11800,11800,11800,159
20230627,143000,960041490,11800,11800,11800,11800,0
20230627,142900,960041490,11800,11800,11800,11800,263
20230627,142800,956938090,11800,11800,11800,11800,0
20230627,142700,956938090,11800,11800,11800,11800,8
20230627,142600,956843690,11800,11800,11800,11800,0
20230627,142500,956843690,11800,11800,11800,11800,0
20230627,142400,956843690,11800,11800,11800,11800,25
20230627,142300,956548690,11800,11800,11800,11800,188
20230627,142200,954330290,11800,11800,11800,11800,0
20230627,142100,954330290,11800,11800,11800,11800,20
20230627,142000,954094290,11800,11800,11800,11800,0
20230627,141900,954094290,11800,11800,11800,11800,0
20230627,141800,954094290,11800,11800,11800,11800,10
20230627,141700,953976290,11800,11800,11800,11800,10
20230627,141600,953858290,11800,11800,11800,11800,0
20230627,141500,953858290,11800,11800,11800,11800,65
20230627,141400,953091290,11800,11800,11800,11800,0
20230627,141300,953091290,11800,11800,11800,11800,0
20230627,141200,953091290,11800,11800,11800,11800,550
20230627,141100,946601290,11800,11800,11800,11800,4
20230627,141000,946554090,11800,11800,11800,11800,10
20230627,140900,946436090,11800,11800,11800,11800,10
20230627,140800,946318090,11800,11800,11800,11800,30
20230627,140700,945964090,11800,11800,11800,11800,504
20230627,140600,940016890,11800,11800,11800,11800,10
20230627,140500,939898890,11800,11800,11800,11800,15
20230627,140400,939721890,11800,11800,11800,11800,0
20230627,140300,939721890,11800,11800,11800,11800,42
20230627,140200,939226290,11800,11800,11800,11800,0
20230627,140100,939226290,11800,11800,11800,11800,17
20230627,140000,939025690,11800,11800,11800,11800,20
20230627,135900,938789690,11800,11800,11800,11800,31
20230627,135800,938423890,11800,11800,11800,11800,122
20230627,135700,936984290,11800,11800,11800,11800,50
20230627,135600,936394290,11800,11800,11800,11800,16
20230627,135500,936205490,11800,11800,11800,11800,16
20230627,135400,936016690,11800,11800,11800,11800,16
20230627,135300,935827890,11800,11800,11800,11800,22
20230627,135200,935568290,11800,11800,11800,11800,57
20230627,135100,934895690,11800,11800,11800,11800,76
20230627,135000,933998890,11800,11830,11830,11800,224
20230627,134900,931354070,11830,11800,11830,11800,102
20230627,134800,930150110,11800,11910,11910,11800,2906
20230627,134700,895843240,11900,11920,11920,11900,71
20230627,134600,894998020,11940,11940,11940,11940,0
20230627,134500,894998020,11940,11940,11940,11940,11
20230627,134400,894866680,11820,11920,11920,11820,752
20230627,134300,885955810,12000,12220,12220,11990,2375
20230627,134200,857403800,12250,12250,12250,12250,0
20230627,134100,857403800,12250,12250,12250,12250,0
20230627,134000,857403800,12250,12260,12260,12250,166
20230627,133900,855369890,12300,12300,12300,12300,512
20230627,133800,849072290,12290,12290,12290,12290,12
20230627,133700,848924810,12290,12290,12290,12290,4
20230627,133600,848875650,12300,12300,12300,12300,8
20230627,133500,848777250,12300,12300,12300,12300,12
20230627,133400,848629650,12350,12350,12350,12350,0
20230627,133300,848629650,12350,12350,12350,12350,0
20230627,133200,848629650,12350,12350,12350,12350,1
20230627,133100,848617300,12360,12360,12360,12360,0
20230627,133000,848617300,12360,12370,12370,12360,31
20230627,132900,848234040,12360,12360,12360,12360,16
20230627,132800,848036280,12360,12360,12360,12360,0
20230627,132700,848036280,12360,12360,12360,12360,13
20230627,132600,847875600,12360,12360,12360,12360,28
20230627,132500,847529520,12370,12420,12420,12370,66
20230627,132400,846711070,12420,12420,12420,12420,13
20230627,132300,846549610,12530,12530,12530,12530,0
20230627,132200,846549610,12530,12530,12530,12530,0
20230627,132100,846549610,12530,12530,12530,12530,0
20230627,132000,846549610,12530,12530,12530,12530,0
20230627,131900,846549610,12530,12530,12530,12530,0
20230627,131800,846549610,12530,12530,12530,12530,0
20230627,131700,846549610,12530,12530,12530,12530,0
20230627,131600,846549610,12530,12530,12530,12530,0
20230627,131500,846549610,12530,12580,12580,12530,11
20230627,131400,846411330,12530,12440,12530,12440,35
20230627,131300,845974730,12450,12450,12450,12450,0
20230627,131200,845974730,12450,12450,12450,12450,315
20230627,131100,842052980,12450,12470,12470,12450,152
20230627,131000,840159320,12640,12640,12640,12640,0
20230627,130900,840159320,12640,12640,12640,12640,0
20230627,130800,840159320,12640,12640,12640,12640,0
20230627,130700,840159320,12640,12640,12640,12640,2
20230627,130600,840134040,12470,12470,12470,12470,12
20230627,130500,839984400,12470,12480,12480,12470,15
20230627,130400,839797340,12490,12490,12490,12490,30
20230627,130300,839422640,12490,12490,12490,12490,39
20230627,130200,838935530,12640,12640,12640,12640,0
20230627,130100,838935530,12640,12640,12640,12640,0
20230627,130000,838935530,12640,12640,12640,12640,0
20230627,125900,838935530,12640,12640,12640,12640,0
20230627,125800,838935530,12640,12640,12640,12640,0
20230627,125700,838935530,12640,12640,12640,12640,1
20230627,125600,838922890,12500,12500,12500,12500,7
20230627,125500,838835390,12500,12510,12510,12500,13
20230627,125400,838672880,12500,12540,12540,12500,210
20230627,125300,836046120,12550,12550,12550,12550,1
20230627,125200,836033570,12560,12580,12580,12560,3
20230627,125100,835995860,12610,12610,12610,12610,0
20230627,125000,835995860,12610,12610,12610,12610,1
20230627,124900,835983250,12630,12630,12630,12630,0
20230627,124800,835983250,12630,12630,12630,12630,0
20230627,124700,835983250,12630,12630,12630,12630,0
20230627,124600,835983250,12630,12630,12630,12630,7
20230627,124500,835894840,12650,12650,12650,12650,0
20230627,124400,835894840,12650,12650,12650,12650,1
20230627,124300,835882190,12630,12630,12630,12630,44
20230627,124200,835326470,12630,12630,12630,12630,2
20230627,124100,835301210,12630,12640,12640,12610,29
20230627,124000,834934820,12610,12610,12610,12610,13
20230627,123900,834770890,12640,12640,12640,12640,0
20230627,123800,834770890,12640,12640,12640,12640,0
20230627,123700,834770890,12640,12640,12640,12640,1
20230627,123600,834758250,12650,12650,12650,12650,1
20230627,123500,834745600,12520,12520,12520,12520,0
20230627,123400,834745600,12520,12520,12520,12520,0
20230627,123300,834745600,12520,12510,12520,12510,88
20230627,123200,833644590,12510,12510,12510,12510,24
20230627,123100,833344350,12540,12540,12540,12540,0
20230627,123000,833344350,12540,12560,12560,12540,585
20230627,122900,826000600,12560,12560,12560,12560,0
20230627,122800,826000600,12560,12620,12620,12560,650
20230627,122700,817817030,12640,12640,12640,12640,1
20230627,122600,817804390,12680,12630,12680,12620,269
20230627,122500,814409240,12640,12640,12640,12640,284
20230627,122400,810819480,12680,12650,12680,12650,12
20230627,122300,810667650,12640,12640,12640,12640,121
20230627,122200,809138210,12670,12670,12670,12670,0
20230627,122100,809138210,12670,12690,12690,12670,237
20230627,122000,806132850,12730,12730,12730,12730,0
20230627,121900,806132850,12730,12690,12730,12690,14
20230627,121800,805955140,12700,12700,12700,12700,60
20230627,121700,805193140,12760,12760,12760,12760,0
20230627,121600,805193140,12760,12760,12760,12760,0
20230627,121500,805193140,12760,12760,12760,12760,10
20230627,121400,805065540,12770,12770,12770,12770,0
20230627,121300,805065540,12770,12680,12770,12680,90
20230627,121200,803923980,12680,12660,12680,12660,30
20230627,121100,803543860,12680,12670,12680,12670,13
20230627,121000,803379140,12630,12630,12630,12630,1
20230627,120900,803366510,12770,12770,12770,12770,0
20230627,120800,803366510,12770,12770,12770,12770,0
20230627,120700,803366510,12770,12770,12770,12770,0
20230627,120600,803366510,12770,12770,12770,12770,8
20230627,120500,803264350,12790,12790,12790,12790,0
20230627,120400,803264350,12790,12790,12790,12790,0
20230627,120300,803264350,12790,12790,12790,12790,0
20230627,120200,803264350,12790,12790,12790,12790,1
20230627,120100,803251560,12620,12620,12620,12620,0
20230627,120000,803251560,12620,12620,12620,12620,12
20230627,115900,803100120,12620,12680,12800,12620,566
20230627,115800,795914570,12720,12720,12720,12720,0
20230627,115700,795914570,12720,12720,12720,12720,0
20230627,115600,795914570,12720,12720,12720,12720,0
20230627,115500,795914570,12720,12720,12720,12720,0
20230627,115400,795914570,12720,12720,12720,12720,973
20230627,115300,783538010,12730,12730,12730,12720,148
20230627,115200,781654710,12730,12730,12730,12730,0
20230627,115100,781654710,12730,12740,12750,12730,2250
20230627,115000,752999110,12740,12740,12740,12740,0
20230627,114900,752999110,12740,12740,12740,12740,0
20230627,114800,752999110,12740,12740,12740,12740,0
20230627,114700,752999110,12740,12740,12740,12740,300
20230627,114600,749177110,12740,12740,12740,12740,14
20230627,114500,748998750,12740,12740,12740,12740,58
20230627,114400,748259830,12740,12730,12740,12730,167
20230627,114300,746133850,12730,12730,12730,12730,3
20230627,114200,746095660,12730,12730,12730,12730,0
20230627,114100,746095660,12730,12730,12730,12730,32
20230627,114000,745688300,12740,12740,12740,12740,237
20230627,113900,742668920,12730,12710,12730,12710,17
20230627,113800,742452650,12710,12660,12720,12660,105
20230627,113700,741118570,12740,12740,12740,12740,0
20230627,113600,741118570,12740,12740,12740,12740,0
20230627,113500,741118570,12740,12740,12740,12740,0
20230627,113400,741118570,12740,12740,12740,12740,54
20230627,113300,740430610,12740,12740,12740,12740,304
20230627,113200,736557650,12740,12740,12740,12740,840
20230627,113100,725856050,12740,12730,12740,12730,161
20230627,113000,723805030,12740,12730,12740,12730,12
20230627,112900,723652260,12730,12680,12730,12680,140
20230627,112800,721872510,12740,12740,12740,12740,0
20230627,112700,721872510,12740,12740,12740,12740,0
20230627,112600,721872510,12740,12740,12740,12740,0
20230627,112500,721872510,12740,12620,12740,12610,862
20230627,112400,710997290,12620,12630,12630,12620,520
20230627,112300,704434840,12620,12630,12760,12620,472
20230627,112200,698471160,12770,12770,12770,12770,3
20230627,112100,698432850,12740,12700,12740,12700,1572
20230627,112000,678457890,12690,12690,12690,12690,762
20230627,111900,668788110,12690,12690,12690,12690,120
20230627,111800,667265310,12700,12720,12720,12700,378
20230627,111700,662461090,12740,12740,12740,12740,100
20230627,111600,661187090,12740,12730,12740,12730,187
20230627,111500,658806290,12730,12750,12750,12730,268
20230627,111400,655391060,12770,12770,12770,12770,30
20230627,111300,655007960,12770,12770,12770,12770,0
20230627,111200,655007960,12770,12960,12960,12770,254
20230627,111100,651756090,12960,12960,12960,12960,30
20230627,111000,651367290,12820,12850,12850,12820,460
20230627,110900,645466070,12850,12850,12850,12850,0
20230627,110800,645466070,12850,12850,12850,12850,0
20230627,110700,645466070,12850,12850,12850,12850,113
20230627,110600,644014020,12830,12830,12830,12830,50
20230627,110500,643372520,13100,13100,13100,13100,0
20230627,110400,643372520,13100,13100,13100,13100,0
20230627,110300,643372520,13100,13100,13110,13100,252
20230627,110200,640069210,13100,13100,13100,13100,600
20230627,110100,632209210,13100,13090,13100,13090,62
20230627,110000,631397130,13110,13110,13110,13110,80
20230627,105900,630348330,13110,12780,13110,12780,482
20230627,105800,624075730,12780,12820,12820,12780,490
20230627,105700,617799230,13120,13120,13120,13120,3
20230627,105600,617759870,13120,13100,13120,13100,347
20230627,105500,613211170,13100,13100,13100,13100,3
20230627,105400,613171870,13100,13100,13100,13100,10
20230627,105300,613040870,13100,13100,13100,13100,12
20230627,105200,612883670,13100,13100,13100,13100,1
20230627,105100,612870570,13100,13090,13100,13090,112
20230627,105000,611403490,13100,13100,13100,13100,100
20230627,104900,610093490,13120,13110,13120,13110,89
20230627,104800,608926160,13120,13120,13120,13120,0
20230627,104700,608926160,13120,13120,13120,13120,213
20230627,104600,606131600,13120,13120,13120,13120,300
20230627,104500,602195600,13120,13120,13120,13120,126
20230627,104400,600542480,13120,13120,13120,13120,52
20230627,104300,599860240,13120,13100,13120,13100,128
20230627,104200,598181440,13120,12950,13120,12950,1413
20230627,104100,579829980,12950,12950,12950,12950,0
20230627,104000,579829980,12950,12950,12950,12950,101
20230627,103900,578522030,12950,13000,13000,12950,184
20230627,103800,576134780,13000,13080,13110,13000,511
20230627,103700,569483480,13080,13000,13090,13000,370
20230627,103600,564663680,13090,13090,13090,13090,30
20230627,103500,564270980,13090,12930,13090,12930,1555
20230627,103400,544117820,12920,12920,12920,12920,260
20230627,103300,540758620,12920,12910,12920,12910,400
20230627,103200,535594110,12910,12880,12910,12880,216
20230627,103100,532806300,12870,12840,12870,12840,500
20230627,103000,526374060,12830,12770,12830,12770,1356
20230627,102900,509001270,12730,12730,12730,12730,43
20230627,102800,508453880,12730,12670,12730,12670,574
20230627,102700,501164330,12500,12500,12500,12500,20
20230627,102600,500914330,12790,12790,12790,12790,0
20230627,102500,500914330,12790,12790,12790,12790,0
20230627,102400,500914330,12790,12790,12790,12790,0
20230627,102300,500914330,12790,12790,12790,12790,6
20230627,102200,500837590,12820,12790,12820,12790,779
20230627,102100,490852780,12820,12820,12820,12820,0
20230627,102000,490852780,12820,12650,12820,12650,80
20230627,101900,489834460,12540,12540,12540,12540,0
20230627,101800,489834460,12540,12490,12540,12490,54
20230627,101700,489159800,12360,12490,12540,12360,2214
20230627,101600,461656260,12490,12340,12490,12340,671
20230627,101500,453294760,12350,12350,12350,12350,5
20230627,101400,453233010,12340,12290,12340,12290,1037
20230627,101300,440463440,12310,12170,12310,12140,306
20230627,101200,436743680,12000,12020,12020,12000,1000
20230627,101100,424733940,12000,12000,12000,12000,0
20230627,101000,424733940,12000,12080,12170,12000,2018
20230627,100900,400344230,12080,12000,12080,12000,500
20230627,100800,394336740,11840,11840,11840,11840,0
20230627,100700,394336740,11840,12090,12100,11840,1738
20230627,100600,373413580,12100,12050,12100,12030,546
20230627,100500,366816590,12090,11800,12090,11800,2359
20230627,100400,338977490,11800,11800,11800,11800,2263
20230627,100300,312274090,11800,11800,11800,11800,657
20230627,100200,304521490,11800,11800,11800,11800,978
20230627,100100,292981090,11800,12010,12010,11800,3913
20230627,100000,246761220,12000,12010,12020,12000,332
20230627,095900,242775930,12000,12400,12400,12000,730
20230627,095800,233884510,12480,12480,12480,12480,26
20230627,095700,233560030,12490,12490,12490,12490,40
20230627,095600,233060430,12500,12680,12680,12350,838
20230627,095500,222552430,12700,12690,12700,12680,101
20230627,095400,221270900,12690,12830,12830,12690,766
20230627,095300,211502530,12790,12790,12790,12790,62
20230627,095200,210709550,12790,12790,12790,12790,20
20230627,095100,210453750,12790,12790,12790,12790,30
20230627,095000,210070050,12790,12790,12790,12790,259
20230627,094900,206757440,12790,12790,12790,12790,60
20230627,094800,205990040,12780,12780,12780,12780,13
20230627,094700,205823900,12780,12780,12790,12780,100
20230627,094600,204545500,12780,12780,12780,12780,0
20230627,094500,204545500,12780,12780,12780,12780,0
20230627,094400,204545500,12780,12780,12780,12780,50
20230627,094300,203906500,12840,12840,12840,12840,0
20230627,094200,203906500,12840,12790,12840,12790,103
20230627,094100,202588980,12790,12790,12790,12790,0
20230627,094000,202588980,12790,12790,12790,12790,0
20230627,093900,202588980,12790,12790,12790,12790,0
20230627,093800,202588980,12790,12790,12790,12790,42
20230627,093700,202051800,12790,12840,12840,12790,583
20230627,093600,194577750,12850,12850,12850,12850,40
20230627,093500,194063750,12850,12850,12850,12850,10
20230627,093400,193935250,12850,12920,12920,12850,522
20230627,093300,187227210,12840,12840,12840,12840,0
20230627,093200,187227210,12840,12920,12920,12830,761
20230627,093100,177450320,12930,12930,12930,12930,0
20230627,093000,177450320,12930,12930,12930,12930,37
20230627,092900,176971910,12940,12930,12950,12930,126
20230627,092800,175342310,12940,12940,12940,12940,0
20230627,092700,175342310,12940,12940,12940,12940,0
20230627,092600,175342310,12940,12940,12940,12940,0
20230627,092500,175342310,12940,12940,12940,12940,0
20230627,092400,175342310,12940,12940,12940,12940,88
20230627,092300,174203590,12940,12940,12940,12940,0
20230627,092200,174203590,12940,12940,12950,12830,702
20230627,092100,165163140,12940,12940,12940,12940,0
20230627,092000,165163140,12940,12950,12950,12940,197
20230627,091900,162613950,12990,12830,12990,12830,301
20230627,091800,158751960,12830,12850,12850,12830,300
20230627,091700,154900430,13000,13000,13000,13000,81
20230627,091600,153847430,13000,12970,13000,12960,336
20230627,091500,149489290,12780,12990,12990,12780,2206
20230627,091400,121191240,12820,12910,12910,12820,200
20230627,091300,118614170,13000,13000,13000,13000,300
20230627,091200,114714170,12900,12900,12900,12890,565
20230627,091100,107428670,12900,12900,12900,12890,1165
20230627,091000,92405370,12900,13080,13080,12900,320
20230627,090900,88273770,13100,12870,13100,12870,1465
20230627,090800,69351380,12870,13000,13390,12870,649
20230627,090700,60964660,13000,13440,13440,13000,3266
20230627,090600,18235430,13500,13500,13500,13500,100
20230627,090500,16885430,13850,13850,13850,13850,1
20230627,090400,16871580,13440,13440,13440,13440,0
20230627,090300,16871580,13440,13450,13450,13440,200
20230627,090200,14182800,13500,13500,13500,13500,308
20230627,090100,10024800,13450,13450,13450,13450,240
20230627,090000,6796800,13450,13460,13460,13450,505