KissMeData/241840/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,202100,2939773420,17710,17710,17710,17710,1084
20230627,202000,2939773420,17710,17710,17710,17710,0
20230627,201900,2939773420,17710,17710,17710,17710,0
20230627,201800,2939773420,17710,17710,17710,17710,0
20230627,201700,2939773420,17710,17710,17710,17710,0
20230627,201600,2939773420,17710,17710,17710,17710,0
20230627,201500,2939773420,17710,17710,17710,17710,0
20230627,201400,2939773420,17710,17710,17710,17710,0
20230627,201300,2939773420,17710,17710,17710,17710,0
20230627,201200,2939773420,17710,17710,17710,17710,0
20230627,201100,2939773420,17710,17710,17710,17710,0
20230627,201000,2939773420,17710,17710,17710,17710,0
20230627,200900,2939773420,17710,17710,17710,17710,0
20230627,200800,2939773420,17710,17710,17710,17710,0
20230627,200700,2939773420,17710,17710,17710,17710,0
20230627,200600,2939773420,17710,17710,17710,17710,0
20230627,200500,2939773420,17710,17710,17710,17710,0
20230627,200400,2939773420,17710,17710,17710,17710,0
20230627,200300,2939773420,17710,17710,17710,17710,0
20230627,200200,2939773420,17710,17710,17710,17710,0
20230627,200100,2939773420,17710,17710,17710,17710,0
20230627,200000,2939773420,17710,17710,17710,17710,0
20230627,195900,2939773420,17710,17710,17710,17710,0
20230627,195800,2939773420,17710,17710,17710,17710,0
20230627,195700,2939773420,17710,17710,17710,17710,0
20230627,195600,2939773420,17710,17710,17710,17710,0
20230627,195500,2939773420,17710,17710,17710,17710,0
20230627,195400,2939773420,17710,17710,17710,17710,0
20230627,195300,2939773420,17710,17710,17710,17710,0
20230627,195200,2939773420,17710,17710,17710,17710,0
20230627,195100,2939773420,17710,17710,17710,17710,1084
20230627,195000,2939773420,17710,17710,17710,17710,0
20230627,194900,2939773420,17710,17710,17710,17710,0
20230627,194800,2939773420,17710,17710,17710,17710,0
20230627,194700,2939773420,17710,17710,17710,17710,0
20230627,194600,2939773420,17710,17710,17710,17710,0
20230627,194500,2939773420,17710,17710,17710,17710,0
20230627,194400,2939773420,17710,17710,17710,17710,0
20230627,194300,2939773420,17710,17710,17710,17710,0
20230627,194200,2939773420,17710,17710,17710,17710,0
20230627,194100,2939773420,17710,17710,17710,17710,0
20230627,194000,2939773420,17710,17710,17710,17710,0
20230627,193900,2939773420,17710,17710,17710,17710,0
20230627,193800,2939773420,17710,17710,17710,17710,0
20230627,193700,2939773420,17710,17710,17710,17710,0
20230627,193600,2939773420,17710,17710,17710,17710,0
20230627,193500,2939773420,17710,17710,17710,17710,0
20230627,193400,2939773420,17710,17710,17710,17710,0
20230627,193300,2939773420,17710,17710,17710,17710,0
20230627,193200,2939773420,17710,17710,17710,17710,0
20230627,193100,2939773420,17710,17710,17710,17710,0
20230627,193000,2939773420,17710,17710,17710,17710,0
20230627,192900,2939773420,17710,17710,17710,17710,0
20230627,192800,2939773420,17710,17710,17710,17710,0
20230627,192700,2939773420,17710,17710,17710,17710,0
20230627,192600,2939773420,17710,17710,17710,17710,0
20230627,192500,2939773420,17710,17710,17710,17710,0
20230627,192400,2939773420,17710,17710,17710,17710,0
20230627,192300,2939773420,17710,17710,17710,17710,0
20230627,192200,2939773420,17710,17710,17710,17710,0
20230627,192100,2939773420,17710,17710,17710,17710,1084
20230627,192000,2939773420,17710,17710,17710,17710,0
20230627,191900,2939773420,17710,17710,17710,17710,0
20230627,191800,2939773420,17710,17710,17710,17710,0
20230627,191700,2939773420,17710,17710,17710,17710,0
20230627,191600,2939773420,17710,17710,17710,17710,0
20230627,191500,2939773420,17710,17710,17710,17710,0
20230627,191400,2939773420,17710,17710,17710,17710,0
20230627,191300,2939773420,17710,17710,17710,17710,0
20230627,191200,2939773420,17710,17710,17710,17710,0
20230627,191100,2939773420,17710,17710,17710,17710,0
20230627,191000,2939773420,17710,17710,17710,17710,0
20230627,190900,2939773420,17710,17710,17710,17710,0
20230627,190800,2939773420,17710,17710,17710,17710,0
20230627,190700,2939773420,17710,17710,17710,17710,0
20230627,190600,2939773420,17710,17710,17710,17710,0
20230627,190500,2939773420,17710,17710,17710,17710,0
20230627,190400,2939773420,17710,17710,17710,17710,0
20230627,190300,2939773420,17710,17710,17710,17710,0
20230627,190200,2939773420,17710,17710,17710,17710,0
20230627,190100,2939773420,17710,17710,17710,17710,0
20230627,190000,2939773420,17710,17710,17710,17710,0
20230627,185900,2939773420,17710,17710,17710,17710,0
20230627,185800,2939773420,17710,17710,17710,17710,0
20230627,185700,2939773420,17710,17710,17710,17710,0
20230627,185600,2939773420,17710,17710,17710,17710,0
20230627,185500,2939773420,17710,17710,17710,17710,0
20230627,185400,2939773420,17710,17710,17710,17710,0
20230627,185300,2939773420,17710,17710,17710,17710,0
20230627,185200,2939773420,17710,17710,17710,17710,0
20230627,185100,2939773420,17710,17710,17710,17710,1084
20230627,185000,2939773420,17710,17710,17710,17710,0
20230627,184900,2939773420,17710,17710,17710,17710,0
20230627,184800,2939773420,17710,17710,17710,17710,0
20230627,184700,2939773420,17710,17710,17710,17710,0
20230627,184600,2939773420,17710,17710,17710,17710,0
20230627,184500,2939773420,17710,17710,17710,17710,0
20230627,184400,2939773420,17710,17710,17710,17710,0
20230627,184300,2939773420,17710,17710,17710,17710,0
20230627,184200,2939773420,17710,17710,17710,17710,0
20230627,184100,2939773420,17710,17710,17710,17710,0
20230627,184000,2939773420,17710,17710,17710,17710,0
20230627,183900,2939773420,17710,17710,17710,17710,0
20230627,183800,2939773420,17710,17710,17710,17710,0
20230627,183700,2939773420,17710,17710,17710,17710,0
20230627,183600,2939773420,17710,17710,17710,17710,0
20230627,183500,2939773420,17710,17710,17710,17710,0
20230627,183400,2939773420,17710,17710,17710,17710,0
20230627,183300,2939773420,17710,17710,17710,17710,0
20230627,183200,2939773420,17710,17710,17710,17710,0
20230627,183100,2939773420,17710,17710,17710,17710,0
20230627,183000,2939773420,17710,17710,17710,17710,0
20230627,182900,2939773420,17710,17710,17710,17710,0
20230627,182800,2939773420,17710,17710,17710,17710,0
20230627,182700,2939773420,17710,17710,17710,17710,0
20230627,182600,2939773420,17710,17710,17710,17710,0
20230627,182500,2939773420,17710,17710,17710,17710,0
20230627,182400,2939773420,17710,17710,17710,17710,0
20230627,182300,2939773420,17710,17710,17710,17710,0
20230627,182200,2939773420,17710,17710,17710,17710,0
20230627,182100,2939773420,17710,17710,17710,17710,1084
20230627,182000,2939773420,17710,17710,17710,17710,0
20230627,181900,2939773420,17710,17710,17710,17710,0
20230627,181800,2939773420,17710,17710,17710,17710,0
20230627,181700,2939773420,17710,17710,17710,17710,0
20230627,181600,2939773420,17710,17710,17710,17710,0
20230627,181500,2939773420,17710,17710,17710,17710,0
20230627,181400,2939773420,17710,17710,17710,17710,0
20230627,181300,2939773420,17710,17710,17710,17710,0
20230627,181200,2939773420,17710,17710,17710,17710,0
20230627,181100,2939773420,17710,17710,17710,17710,0
20230627,181000,2939773420,17710,17710,17710,17710,0
20230627,180900,2939773420,17710,17710,17710,17710,0
20230627,180800,2939773420,17710,17710,17710,17710,0
20230627,180700,2939773420,17710,17710,17710,17710,0
20230627,180600,2939773420,17710,17710,17710,17710,0
20230627,180500,2939773420,17710,17710,17710,17710,0
20230627,180400,2939773420,17710,17710,17710,17710,0
20230627,180300,2939773420,17710,17710,17710,17710,0
20230627,180200,2939773420,17710,17710,17710,17710,0
20230627,180100,2939773420,17710,17710,17710,17710,0
20230627,180000,2939773420,17710,17710,17710,17710,0
20230627,175900,2939773420,17710,17710,17710,17710,0
20230627,175800,2939773420,17710,17710,17710,17710,0
20230627,175700,2939773420,17710,17710,17710,17710,0
20230627,175600,2939773420,17710,17710,17710,17710,0
20230627,175500,2939773420,17710,17710,17710,17710,0
20230627,175400,2939773420,17710,17710,17710,17710,0
20230627,175300,2939773420,17710,17710,17710,17710,0
20230627,175200,2939773420,17710,17710,17710,17710,0
20230627,175100,2939773420,17710,17710,17710,17710,1084
20230627,175000,2939773420,17710,17710,17710,17710,0
20230627,174900,2939773420,17710,17710,17710,17710,0
20230627,174800,2939773420,17710,17710,17710,17710,0
20230627,174700,2939773420,17710,17710,17710,17710,0
20230627,174600,2939773420,17710,17710,17710,17710,0
20230627,174500,2939773420,17710,17710,17710,17710,0
20230627,174400,2939773420,17710,17710,17710,17710,0
20230627,174300,2939773420,17710,17710,17710,17710,0
20230627,174200,2939773420,17710,17710,17710,17710,0
20230627,174100,2939773420,17710,17710,17710,17710,0
20230627,174000,2939773420,17710,17710,17710,17710,0
20230627,173900,2939773420,17710,17710,17710,17710,0
20230627,173800,2939773420,17710,17710,17710,17710,0
20230627,173700,2939773420,17710,17710,17710,17710,0
20230627,173600,2939773420,17710,17710,17710,17710,0
20230627,173500,2939773420,17710,17710,17710,17710,0
20230627,173400,2939773420,17710,17710,17710,17710,0
20230627,173300,2939773420,17710,17710,17710,17710,0
20230627,173200,2939773420,17710,17710,17710,17710,0
20230627,173100,2939773420,17710,17710,17710,17710,0
20230627,173000,2939773420,17710,17710,17710,17710,0
20230627,172900,2939773420,17710,17710,17710,17710,0
20230627,172800,2939773420,17710,17710,17710,17710,0
20230627,172700,2939773420,17710,17710,17710,17710,0
20230627,172600,2939773420,17710,17710,17710,17710,0
20230627,172500,2939773420,17710,17710,17710,17710,0
20230627,172400,2939773420,17710,17710,17710,17710,0
20230627,172300,2939773420,17710,17710,17710,17710,0
20230627,172200,2939773420,17710,17710,17710,17710,0
20230627,172100,2939773420,17710,17710,17710,17710,1084
20230627,172000,2939773420,17710,17710,17710,17710,0
20230627,171900,2939773420,17710,17710,17710,17710,0
20230627,171800,2939773420,17710,17710,17710,17710,0
20230627,171700,2939773420,17710,17710,17710,17710,0
20230627,171600,2939773420,17710,17710,17710,17710,0
20230627,171500,2939773420,17710,17710,17710,17710,0
20230627,171400,2939773420,17710,17710,17710,17710,0
20230627,171300,2939773420,17710,17710,17710,17710,0
20230627,171200,2939773420,17710,17710,17710,17710,0
20230627,171100,2939773420,17710,17710,17710,17710,0
20230627,171000,2939773420,17710,17710,17710,17710,0
20230627,170900,2939773420,17710,17710,17710,17710,0
20230627,170800,2939773420,17710,17710,17710,17710,0
20230627,170700,2939773420,17710,17710,17710,17710,0
20230627,170600,2939773420,17710,17710,17710,17710,0
20230627,170500,2939773420,17710,17710,17710,17710,0
20230627,170400,2939773420,17710,17710,17710,17710,0
20230627,170300,2939773420,17710,17710,17710,17710,0
20230627,170200,2939773420,17710,17710,17710,17710,0
20230627,170100,2939773420,17710,17710,17710,17710,0
20230627,170000,2939773420,17710,17710,17710,17710,0
20230627,165900,2939773420,17710,17710,17710,17710,0
20230627,165800,2939773420,17710,17710,17710,17710,0
20230627,165700,2939773420,17710,17710,17710,17710,0
20230627,165600,2939773420,17710,17710,17710,17710,0
20230627,165500,2939773420,17710,17710,17710,17710,0
20230627,165400,2939773420,17710,17710,17710,17710,0
20230627,165300,2939773420,17710,17710,17710,17710,0
20230627,165200,2939773420,17710,17710,17710,17710,0
20230627,165100,2939773420,17710,17710,17710,17710,1084
20230627,165000,2939773420,17710,17710,17710,17710,0
20230627,164900,2939773420,17710,17710,17710,17710,0
20230627,164800,2939773420,17710,17710,17710,17710,0
20230627,164700,2939773420,17710,17710,17710,17710,0
20230627,164600,2939773420,17710,17710,17710,17710,0
20230627,164500,2939773420,17710,17710,17710,17710,0
20230627,164400,2939773420,17710,17710,17710,17710,0
20230627,164300,2939773420,17710,17710,17710,17710,0
20230627,164200,2939773420,17710,17710,17710,17710,0
20230627,164100,2939773420,17710,17710,17710,17710,0
20230627,164000,2939773420,17710,17710,17710,17710,0
20230627,163900,2939773420,17710,17710,17710,17710,0
20230627,163800,2939773420,17710,17710,17710,17710,0
20230627,163700,2939773420,17710,17710,17710,17710,0
20230627,163600,2939773420,17710,17710,17710,17710,0
20230627,163500,2939773420,17710,17710,17710,17710,0
20230627,163400,2939773420,17710,17710,17710,17710,0
20230627,163300,2939773420,17710,17710,17710,17710,0
20230627,163200,2939773420,17710,17710,17710,17710,0
20230627,163100,2939773420,17710,17710,17710,17710,0
20230627,163000,2939773420,17710,17710,17710,17710,0
20230627,162900,2939773420,17710,17710,17710,17710,0
20230627,162800,2939773420,17710,17710,17710,17710,0
20230627,162700,2939773420,17710,17710,17710,17710,0
20230627,162600,2939773420,17710,17710,17710,17710,0
20230627,162500,2939773420,17710,17710,17710,17710,0
20230627,162400,2939773420,17710,17710,17710,17710,0
20230627,162300,2939773420,17710,17710,17710,17710,0
20230627,162200,2939773420,17710,17710,17710,17710,0
20230627,162100,2939773420,17710,17710,17710,17710,1084
20230627,162000,2939773420,17710,17710,17710,17710,0
20230627,161900,2939773420,17710,17710,17710,17710,0
20230627,161800,2939773420,17710,17710,17710,17710,0
20230627,161700,2939773420,17710,17710,17710,17710,0
20230627,161600,2939773420,17710,17710,17710,17710,0
20230627,161500,2939773420,17710,17710,17710,17710,0
20230627,161400,2939773420,17710,17710,17710,17710,0
20230627,161300,2939773420,17710,17710,17710,17710,0
20230627,161200,2939773420,17710,17710,17710,17710,0
20230627,161100,2939773420,17710,17710,17710,17710,0
20230627,161000,2939773420,17710,17710,17710,17710,0
20230627,160900,2939773420,17710,17710,17710,17710,0
20230627,160800,2939773420,17710,17710,17710,17710,0
20230627,160700,2939773420,17710,17710,17710,17710,0
20230627,160600,2939773420,17710,17710,17710,17710,0
20230627,160500,2939773420,17710,17710,17710,17710,0
20230627,160400,2939773420,17710,17710,17710,17710,0
20230627,160300,2939773420,17710,17710,17710,17710,0
20230627,160200,2939773420,17710,17710,17710,17710,0
20230627,160100,2939773420,17710,17710,17710,17710,0
20230627,160000,2939773420,17710,17710,17710,17710,0
20230627,155900,2939773420,17710,17710,17710,17710,0
20230627,155800,2939773420,17710,17710,17710,17710,0
20230627,155700,2939773420,17710,17710,17710,17710,0
20230627,155600,2939773420,17710,17710,17710,17710,0
20230627,155500,2939773420,17710,17710,17710,17710,0
20230627,155400,2939773420,17710,17710,17710,17710,0
20230627,155300,2939773420,17710,17710,17710,17710,0
20230627,155200,2939773420,17710,17710,17710,17710,0
20230627,155100,2939773420,17710,17710,17710,17710,1084
20230627,155000,2939773420,17710,17710,17710,17710,0
20230627,154900,2939773420,17710,17710,17710,17710,0
20230627,154800,2939773420,17710,17710,17710,17710,0
20230627,154700,2939773420,17710,17710,17710,17710,0
20230627,154600,2939773420,17710,17710,17710,17710,0
20230627,154500,2939773420,17710,17710,17710,17710,0
20230627,154400,2939773420,17710,17710,17710,17710,0
20230627,154300,2939773420,17710,17710,17710,17710,0
20230627,154200,2939773420,17710,17710,17710,17710,0
20230627,154100,2939773420,17710,17710,17710,17710,0
20230627,154000,2939773420,17710,17710,17710,17710,0
20230627,153900,2939773420,17710,17710,17710,17710,0
20230627,153800,2939773420,17710,17710,17710,17710,0
20230627,153700,2939773420,17710,17710,17710,17710,0
20230627,153600,2939773420,17710,17710,17710,17710,0
20230627,153500,2939773420,17710,17710,17710,17710,0
20230627,153400,2939773420,17710,17710,17710,17710,0
20230627,153300,2939773420,17710,17710,17710,17710,0
20230627,153200,2939773420,17710,17710,17710,17710,0
20230627,153100,2939773420,17710,17710,17710,17710,0
20230627,153000,2939773420,17710,17710,17710,17710,1084
20230627,152900,2920575780,17700,17700,17700,17700,0
20230627,152800,2920575780,17700,17700,17700,17700,0
20230627,152700,2920575780,17700,17700,17700,17700,0
20230627,152600,2920575780,17700,17700,17700,17700,0
20230627,152500,2920575780,17700,17700,17700,17700,0
20230627,152400,2920575780,17700,17700,17700,17700,0
20230627,152300,2920575780,17700,17700,17700,17700,0
20230627,152200,2920575780,17700,17700,17700,17700,0
20230627,152100,2920575780,17700,17700,17700,17700,0
20230627,152000,2920575780,17700,17700,17700,17700,0
20230627,151900,2920575780,17700,17670,17700,17670,489
20230627,151800,2911925640,17670,17660,17670,17650,64
20230627,151700,2910795100,17590,17640,17640,17590,75
20230627,151600,2909473000,17680,17650,17680,17640,209
20230627,151500,2905783990,17650,17620,17650,17620,154
20230627,151400,2903067490,17580,17580,17610,17580,335
20230627,151300,2897174360,17590,17590,17590,17590,11
20230627,151200,2896980870,17590,17590,17590,17580,96
20230627,151100,2895293100,17600,17600,17600,17600,28
20230627,151000,2894800300,17600,17570,17600,17570,3
20230627,150900,2894747530,17600,17570,17620,17570,63
20230627,150800,2893639930,17650,17640,17650,17580,125
20230627,150700,2891436110,17650,17610,17650,17600,251
20230627,150600,2887011130,17640,17570,17640,17560,624
20230627,150500,2876041590,17550,17550,17570,17550,710
20230627,150400,2863578460,17560,17560,17570,17560,177
20230627,150300,2860469470,17560,17560,17560,17550,124
20230627,150200,2858292170,17520,17540,17570,17520,358
20230627,150100,2852006690,17520,17540,17540,17520,899
20230627,150000,2836255750,17540,17520,17540,17520,342
20230627,145900,2830260870,17530,17530,17530,17520,352
20230627,145800,2824090440,17530,17520,17530,17520,29
20230627,145700,2823582200,17520,17530,17540,17520,345
20230627,145600,2817534350,17530,17530,17530,17530,55
20230627,145500,2816570200,17530,17540,17540,17530,126
20230627,145400,2814361150,17540,17530,17540,17530,65
20230627,145300,2813221610,17530,17530,17540,17530,69
20230627,145200,2812011770,17540,17530,17550,17530,699
20230627,145100,2799755800,17540,17530,17540,17530,110
20230627,145000,2797827280,17540,17530,17540,17530,192
20230627,144900,2794460160,17540,17550,17550,17540,23
20230627,144800,2794056690,17540,17530,17540,17530,136
20230627,144700,2791672440,17540,17530,17540,17530,120
20230627,144600,2789568790,17530,17550,17550,17530,49
20230627,144500,2788708900,17540,17540,17550,17540,147
20230627,144400,2786130510,17540,17550,17550,17540,98
20230627,144300,2784411570,17540,17540,17540,17540,110
20230627,144200,2782482170,17540,17550,17550,17540,332
20230627,144100,2776655670,17560,17560,17560,17560,305
20230627,144000,2771299870,17570,17570,17570,17560,157
20230627,143900,2768542370,17570,17580,17580,17560,110
20230627,143800,2766609980,17580,17560,17580,17550,239
20230627,143700,2762412250,17560,17570,17570,17560,11
20230627,143600,2762219070,17560,17570,17570,17560,107
20230627,143500,2760339910,17580,17580,17580,17580,29
20230627,143400,2759830090,17580,17570,17580,17570,42
20230627,143300,2759091870,17580,17560,17580,17550,276
20230627,143200,2754246470,17560,17550,17560,17550,363
20230627,143100,2747874070,17550,17560,17560,17550,4
20230627,143000,2747803860,17550,17540,17550,17540,127
20230627,142900,2745576270,17540,17530,17540,17530,123
20230627,142800,2743420000,17530,17530,17530,17530,210
20230627,142700,2739738700,17530,17530,17530,17530,82
20230627,142600,2738301240,17530,17530,17530,17530,129
20230627,142500,2736039870,17530,17540,17540,17530,19
20230627,142400,2735706790,17530,17530,17540,17530,202
20230627,142300,2732165710,17540,17540,17540,17540,20
20230627,142200,2731814910,17540,17540,17540,17530,73
20230627,142100,2730534790,17530,17540,17550,17530,333
20230627,142000,2724691870,17530,17530,17530,17530,45
20230627,141900,2723903020,17530,17530,17530,17530,63
20230627,141800,2722798630,17530,17530,17540,17530,322
20230627,141700,2717153470,17540,17540,17540,17540,37
20230627,141600,2716504490,17540,17530,17540,17530,299
20230627,141500,2711260870,17540,17540,17540,17530,99
20230627,141400,2709525350,17540,17540,17540,17530,144
20230627,141300,2707000590,17530,17530,17540,17530,111
20230627,141200,2705054480,17540,17540,17540,17540,150
20230627,141100,2702423480,17540,17540,17550,17540,60
20230627,141000,2701371070,17540,17540,17540,17540,91
20230627,140900,2699774930,17540,17560,17560,17540,283
20230627,140800,2694809790,17560,17560,17560,17560,13
20230627,140700,2694581510,17560,17560,17560,17560,137
20230627,140600,2692175790,17580,17580,17580,17580,2
20230627,140500,2692140630,17580,17550,17580,17550,47
20230627,140400,2691314970,17540,17550,17550,17540,136
20230627,140300,2688929210,17550,17570,17600,17550,882
20230627,140200,2673438430,17560,17560,17560,17560,64
20230627,140100,2672314590,17570,17560,17580,17560,155
20230627,140000,2669590720,17580,17560,17580,17550,82
20230627,135900,2668151520,17570,17570,17570,17560,768
20230627,135800,2654662980,17570,17560,17570,17560,592
20230627,135700,2644263200,17550,17540,17550,17540,128
20230627,135600,2642017800,17550,17550,17550,17550,23
20230627,135500,2641614150,17540,17540,17540,17530,165
20230627,135400,2638721390,17550,17540,17550,17540,113
20230627,135300,2636739100,17550,17550,17550,17550,128
20230627,135200,2634492700,17560,17560,17560,17560,98
20230627,135100,2632771820,17560,17560,17560,17560,12
20230627,135000,2632561100,17540,17550,17570,17540,356
20230627,134900,2626308900,17570,17570,17570,17570,3
20230627,134800,2626256190,17570,17540,17570,17540,157
20230627,134700,2623501240,17550,17540,17550,17540,33
20230627,134600,2622922370,17540,17550,17560,17540,86
20230627,134500,2621413320,17550,17540,17550,17540,51
20230627,134400,2620518280,17530,17530,17530,17530,118
20230627,134300,2618449740,17530,17520,17530,17520,260
20230627,134200,2613893920,17520,17530,17530,17520,50
20230627,134100,2613017860,17530,17530,17530,17530,264
20230627,134000,2608389940,17530,17530,17530,17530,180
20230627,133900,2605234540,17530,17530,17530,17530,22
20230627,133800,2604848880,17530,17540,17540,17530,380
20230627,133700,2598187290,17540,17540,17540,17540,122
20230627,133600,2596047410,17540,17540,17540,17530,116
20230627,133500,2594013060,17550,17540,17550,17540,43
20230627,133400,2593258820,17540,17550,17560,17540,85
20230627,133300,2591767120,17550,17550,17550,17550,665
20230627,133200,2580096370,17540,17540,17540,17540,103
20230627,133100,2578289750,17550,17550,17550,17540,102
20230627,133000,2576500540,17550,17550,17560,17550,557
20230627,132900,2566724910,17570,17560,17570,17550,144
20230627,132800,2564196070,17560,17560,17570,17560,538
20230627,132700,2554747620,17560,17560,17560,17560,191
20230627,132600,2551393660,17560,17560,17560,17560,131
20230627,132500,2549093300,17570,17570,17570,17570,91
20230627,132400,2547494430,17570,17570,17570,17570,84
20230627,132300,2546018550,17570,17580,17580,17570,130
20230627,132200,2543733450,17580,17570,17580,17570,58
20230627,132100,2542714090,17570,17570,17570,17570,93
20230627,132000,2541080080,17570,17570,17570,17560,129
20230627,131900,2538814060,17570,17570,17570,17560,89
20230627,131800,2537250420,17570,17570,17570,17570,30
20230627,131700,2536723320,17570,17580,17580,17570,105
20230627,131600,2534878050,17580,17560,17580,17560,119
20230627,131500,2532786720,17550,17540,17550,17530,60
20230627,131400,2531734200,17550,17520,17550,17520,439
20230627,131300,2524038810,17530,17520,17530,17520,57
20230627,131200,2523040060,17530,17520,17530,17510,755
20230627,131100,2509815600,17520,17520,17520,17520,112
20230627,131000,2507853360,17520,17530,17530,17520,731
20230627,130900,2495043100,17540,17530,17540,17530,34
20230627,130800,2494447030,17530,17540,17540,17530,112
20230627,130700,2492483450,17550,17540,17550,17530,128
20230627,130600,2490238340,17530,17540,17540,17530,77
20230627,130500,2488888060,17530,17530,17540,17530,67
20230627,130400,2487713540,17530,17530,17530,17530,101
20230627,130300,2485943010,17520,17520,17520,17520,64
20230627,130200,2484821730,17520,17540,17540,17520,290
20230627,130100,2479737720,17550,17550,17550,17550,44
20230627,130000,2478965520,17540,17530,17550,17530,169
20230627,125900,2476001490,17550,17530,17550,17530,71
20230627,125800,2474756300,17520,17550,17550,17520,202
20230627,125700,2471216230,17550,17540,17550,17540,192
20230627,125600,2467848300,17540,17510,17540,17510,99
20230627,125500,2466113340,17510,17530,17530,17500,111
20230627,125400,2464170010,17520,17510,17520,17510,130
20230627,125300,2461893540,17510,17500,17510,17500,67
20230627,125200,2460720580,17510,17510,17510,17510,139
20230627,125100,2458286690,17510,17520,17520,17510,78
20230627,125000,2456920650,17520,17530,17530,17520,216
20230627,124900,2453135990,17530,17520,17530,17520,133
20230627,124800,2450805680,17510,17510,17530,17510,161
20230627,124700,2447985900,17510,17510,17530,17510,69
20230627,124600,2446777680,17510,17490,17510,17490,100
20230627,124500,2445027920,17500,17500,17510,17500,170
20230627,124400,2442052340,17500,17490,17500,17490,135
20230627,124300,2439690170,17490,17490,17500,17490,156
20230627,124200,2436961420,17500,17500,17500,17490,100
20230627,124100,2435212240,17500,17500,17500,17490,461
20230627,124000,2427146020,17490,17490,17500,17490,154
20230627,123900,2424452450,17490,17490,17500,17490,207
20230627,123800,2420831720,17490,17490,17500,17490,155
20230627,123700,2418120750,17500,17500,17500,17500,369
20230627,123600,2411663250,17500,17500,17510,17500,111
20230627,123500,2409720520,17490,17510,17510,17490,1140
20230627,123400,2389771860,17500,17540,17540,17500,1844
20230627,123300,2357485540,17540,17540,17540,17530,174
20230627,123200,2354434890,17540,17540,17540,17540,42
20230627,123100,2353698210,17530,17540,17540,17530,93
20230627,123000,2352067390,17540,17550,17550,17540,44
20230627,122900,2351295600,17540,17540,17540,17530,281
20230627,122800,2346367570,17530,17540,17540,17510,279
20230627,122700,2341478000,17530,17530,17540,17530,382
20230627,122600,2334781270,17510,17510,17510,17510,100
20230627,122500,2333030270,17510,17510,17520,17510,43
20230627,122400,2332277310,17510,17550,17550,17500,3051
20230627,122300,2278834770,17540,17580,17580,17540,2189
20230627,122200,2240400580,17580,17580,17580,17580,95
20230627,122100,2238730480,17580,17590,17590,17580,68
20230627,122000,2237535020,17580,17590,17590,17580,32
20230627,121900,2236972440,17590,17610,17610,17590,98
20230627,121800,2235248380,17610,17610,17610,17600,65
20230627,121700,2234104030,17610,17600,17610,17590,43
20230627,121600,2233347050,17600,17610,17610,17600,234
20230627,121500,2229227730,17610,17570,17610,17570,48
20230627,121400,2228383930,17570,17560,17580,17560,168
20230627,121300,2225432700,17560,17560,17560,17560,123
20230627,121200,2223272820,17560,17560,17560,17550,104
20230627,121100,2221446990,17560,17550,17560,17550,25
20230627,121000,2221008230,17550,17580,17580,17550,1580
20230627,120900,2193258400,17580,17610,17610,17580,2026
20230627,120800,2157610900,17620,17620,17620,17610,96
20230627,120700,2155919800,17620,17620,17620,17620,65
20230627,120600,2154774500,17660,17660,17660,17650,72
20230627,120500,2153503280,17660,17620,17660,17610,344
20230627,120400,2147432300,17610,17640,17640,17610,141
20230627,120300,2144947240,17650,17640,17650,17640,22
20230627,120200,2144559110,17630,17650,17650,17630,133
20230627,120100,2142213640,17650,17660,17660,17650,12
20230627,120000,2142001820,17620,17620,17650,17610,1226
20230627,115900,2120397330,17620,17620,17620,17620,94
20230627,115800,2118741050,17620,17610,17620,17610,130
20230627,115700,2116451740,17610,17610,17610,17610,0
20230627,115600,2116451740,17610,17600,17610,17600,66
20230627,115500,2115289900,17600,17600,17600,17590,161
20230627,115400,2112456600,17640,17610,17640,17590,334
20230627,115300,2106577730,17600,17610,17650,17600,377
20230627,115200,2099935800,17610,17620,17630,17610,214
20230627,115100,2096165500,17630,17640,17640,17630,34
20230627,115000,2095566070,17650,17670,17680,17620,1159
20230627,114900,2075109010,17680,17680,17680,17680,86
20230627,114800,2073588530,17670,17670,17670,17660,415
20230627,114700,2066255770,17670,17660,17670,17650,185
20230627,114600,2062989030,17670,17650,17670,17650,280
20230627,114500,2058044900,17650,17660,17660,17650,137
20230627,114400,2055626740,17660,17650,17660,17650,82
20230627,114300,2054179040,17660,17680,17680,17650,36
20230627,114200,2053543210,17690,17640,17690,17640,453
20230627,114100,2045544290,17640,17700,17700,17600,2653
20230627,114000,1998737850,17700,17720,17720,17700,412
20230627,113900,1991441590,17720,17710,17720,17710,142
20230627,113800,1988925650,17720,17710,17720,17700,773
20230627,113700,1975237820,17710,17720,17720,17710,165
20230627,113600,1972315380,17720,17720,17720,17710,190
20230627,113500,1968949770,17720,17720,17720,17710,310
20230627,113400,1963457170,17720,17700,17720,17700,173
20230627,113300,1960394110,17710,17720,17720,17700,165
20230627,113200,1957471880,17710,17720,17720,17710,143
20230627,113100,1954939030,17750,17760,17760,17710,536
20230627,113000,1945433700,17770,17770,17770,17750,305
20230627,112900,1940016160,17780,17780,17780,17740,875
20230627,112800,1924474540,17790,17810,17810,17790,956
20230627,112700,1907450880,17800,17810,17810,17800,85
20230627,112600,1905937060,17810,17840,17840,17800,185
20230627,112500,1902642250,17840,17840,17840,17770,247
20230627,112400,1898241670,17840,17860,17860,17840,280
20230627,112300,1893244470,17880,17880,17880,17850,984
20230627,112200,1875669260,17860,17860,17860,17860,168
20230627,112100,1872668780,17850,17820,17850,17750,1976
20230627,112000,1837480980,17820,17830,17840,17820,1501
20230627,111900,1810730090,17840,17910,17910,17840,759
20230627,111800,1797175450,17910,17910,17910,17880,303
20230627,111700,1791751710,17910,17920,17950,17910,546
20230627,111600,1781960110,17920,17950,17950,17920,578
20230627,111500,1771597570,18000,17960,18000,17950,560
20230627,111400,1761533720,17970,18050,18050,17960,2818
20230627,111300,1710808100,18050,18090,18090,18050,661
20230627,111200,1698863260,18100,18090,18120,18080,1987
20230627,111100,1662911120,18080,18070,18090,18060,240
20230627,111000,1658574930,18070,18200,18210,18050,318
20230627,110900,1652795990,18240,18290,18340,18110,2564
20230627,110800,1606081130,18300,18360,18360,18280,921
20230627,110700,1589224900,18360,18420,18460,18360,4340
20230627,110600,1509380300,18420,18460,18570,18410,2002
20230627,110500,1472397240,18410,18540,18800,18410,14140
20230627,110400,1209935060,18560,17710,19200,17710,28069
20230627,110300,683491600,17710,17710,17710,17700,62
20230627,110200,682393880,17720,17720,17720,17720,1
20230627,110100,682376160,17720,17730,17730,17720,31
20230627,110000,681826660,17720,17720,17720,17720,60
20230627,105900,680763460,17720,17690,17720,17690,341
20230627,105800,674726040,17690,17660,17690,17660,726
20230627,105700,661896090,17660,17650,17660,17650,212
20230627,105600,658153300,17650,17650,17660,17650,140
20230627,105500,655682250,17660,17650,17660,17650,73
20230627,105400,654393080,17670,17680,17680,17660,162
20230627,105300,651530100,17680,17680,17680,17680,35
20230627,105200,650911300,17670,17660,17670,17660,40
20230627,105100,650204810,17660,17650,17660,17640,194
20230627,105000,646780250,17650,17650,17650,17650,6
20230627,104900,646674350,17640,17650,17660,17640,28
20230627,104800,646180220,17650,17660,17660,17650,80
20230627,104700,644768060,17650,17650,17650,17650,15
20230627,104600,644503310,17650,17650,17650,17650,26
20230627,104500,644044410,17660,17650,17690,17650,79
20230627,104400,642649390,17650,17650,17660,17640,809
20230627,104300,628369840,17640,17620,17650,17620,228
20230627,104200,624349000,17620,17640,17640,17620,543
20230627,104100,614775930,17620,17570,17620,17570,472
20230627,104000,606464250,17560,17550,17560,17550,749
20230627,103900,593314960,17560,17560,17570,17560,144
20230627,103800,590786160,17560,17560,17560,17560,144
20230627,103700,588257520,17560,17570,17570,17560,288
20230627,103600,583199140,17570,17620,17620,17570,4405
20230627,103500,505754290,17610,17650,17650,17610,331
20230627,103400,499923990,17660,17620,17660,17620,220
20230627,103300,496047510,17610,17660,17660,17610,1000
20230627,103200,478407830,17670,17670,17670,17660,618
20230627,103100,467487780,17670,17700,17700,17670,24
20230627,103000,467063080,17660,17670,17670,17660,215
20230627,102900,463265960,17700,17700,17710,17700,208
20230627,102800,459584280,17700,17710,17710,17700,59
20230627,102700,458539410,17660,17640,17660,17640,389
20230627,102600,451671360,17640,17640,17640,17640,18
20230627,102500,451353840,17630,17640,17640,17630,435
20230627,102400,443683470,17640,17640,17640,17620,254
20230627,102300,439206440,17650,17690,17690,17650,1347
20230627,102200,415411970,17710,17690,17710,17680,109
20230627,102100,413484380,17690,17690,17750,17680,116
20230627,102000,411433250,17670,17670,17680,17670,200
20230627,101900,407898900,17670,17690,17690,17670,1041
20230627,101800,389503440,17740,17690,17790,17690,159
20230627,101700,386681990,17690,17750,17750,17690,844
20230627,101600,371732250,17770,17780,17790,17740,969
20230627,101500,354517390,17780,17800,17820,17770,1802
20230627,101400,322471550,17800,17810,17840,17800,2238
20230627,101300,282625840,17820,17830,17830,17820,115
20230627,101200,280576430,17820,17820,17830,17820,223
20230627,101100,276601520,17820,17820,17830,17820,293
20230627,101000,271380110,17830,17840,17840,17830,98
20230627,100900,269632720,17840,17840,17850,17840,307
20230627,100800,264155690,17840,17860,17860,17840,360
20230627,100700,257730640,17850,17860,17860,17850,167
20230627,100600,254749020,17860,17860,17860,17850,782
20230627,100500,240789980,17850,17860,17860,17850,145
20230627,100400,238201280,17850,17860,17860,17850,399
20230627,100300,231079030,17850,17860,17860,17850,110
20230627,100200,229115430,17860,17870,17870,17860,187
20230627,100100,225775560,17860,17870,17870,17860,295
20230627,100000,220505810,17880,17890,17890,17880,12
20230627,095900,220291190,17870,17890,17890,17860,105
20230627,095800,218415820,17890,17880,17890,17860,157
20230627,095700,215611480,17880,17870,17900,17870,233
20230627,095600,211445490,17880,17890,17890,17880,120
20230627,095500,209299840,17900,17890,17900,17880,113
20230627,095400,207279230,17900,17890,17900,17890,201
20230627,095300,203683280,17880,17900,17900,17860,461
20230627,095200,195445350,17900,17890,17900,17890,101
20230627,095100,193638250,17900,17910,17910,17900,106
20230627,095000,191740840,17890,17910,17910,17890,24
20230627,094900,191311080,17910,17910,17920,17910,195
20230627,094800,187818580,17940,17940,17940,17890,107
20230627,094700,185904100,17950,17890,17950,17880,275
20230627,094600,180978920,17890,17890,17950,17890,209
20230627,094500,177239800,17890,17920,17920,17890,473
20230627,094400,168773070,17900,17900,17900,17900,0
20230627,094300,168773070,17900,17900,17900,17900,0
20230627,094200,168773070,17900,17930,17930,17900,489
20230627,094100,160010910,17930,17930,17930,17920,241
20230627,094000,155690150,17940,17950,17950,17940,87
20230627,093900,154129170,17950,17950,17960,17950,23
20230627,093800,153716290,17950,17950,17950,17950,104
20230627,093700,151849490,17950,17950,17950,17950,15
20230627,093600,151580240,17950,17940,17950,17930,28
20230627,093500,151078000,17930,17950,17950,17930,22
20230627,093400,150683460,17950,17950,17950,17940,23
20230627,093300,150270660,17950,17950,17960,17950,127
20230627,093200,147989910,17950,17950,17950,17950,0
20230627,093100,147989910,17950,17920,17950,17900,204
20230627,093000,144335060,17910,17900,17910,17900,12
20230627,092900,144120150,17900,17900,17900,17900,14
20230627,092800,143869550,17890,17900,17910,17890,161
20230627,092700,140988000,17900,17910,17910,17900,200
20230627,092600,137406440,17920,17930,17940,17910,111
20230627,092500,135417970,17930,17930,17940,17930,22
20230627,092400,135023490,17930,17940,17940,17930,7
20230627,092300,134897970,17950,17950,17950,17950,1
20230627,092200,134880020,17910,17990,17990,17910,721
20230627,092100,121939730,17980,17990,17990,17970,103
20230627,092000,120088220,18000,18000,18000,18000,12
20230627,091900,119872220,18000,17990,18000,17970,68
20230627,091800,118649020,18000,18040,18060,18000,180
20230627,091700,115404330,18040,18070,18090,18030,180
20230627,091600,112156560,18080,18100,18100,18080,3
20230627,091500,112102290,18100,18100,18100,18100,106
20230627,091400,110183690,18100,18100,18100,18100,425
20230627,091300,102491190,18100,18000,18100,18000,372
20230627,091200,95776560,18000,18020,18030,18000,59
20230627,091100,94713580,18030,18030,18040,18030,187
20230627,091000,91341920,18030,17890,18030,17890,128
20230627,090900,89048150,17890,17900,17900,17810,201
20230627,090800,85456740,18050,18010,18050,17800,1064
20230627,090700,66332950,18070,18090,18090,18000,423
20230627,090600,58709680,18100,18070,18100,18030,494
20230627,090500,49773390,18090,18090,18100,18050,925
20230627,090400,33036480,18050,18120,18120,18050,249
20230627,090300,28533160,18110,18110,18110,18110,8
20230627,090200,28388280,18100,18100,18100,18030,182
20230627,090100,25098730,18100,18100,18100,18090,28
20230627,090000,24592040,18100,18130,18140,18080,1355