KissMeData/226950/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201700,1064828140,16590,16590,16590,16590,1004
20230627,201600,1064828140,16590,16590,16590,16590,0
20230627,201500,1064828140,16590,16590,16590,16590,0
20230627,201400,1064828140,16590,16590,16590,16590,0
20230627,201300,1064828140,16590,16590,16590,16590,0
20230627,201200,1064828140,16590,16590,16590,16590,0
20230627,201100,1064828140,16590,16590,16590,16590,0
20230627,201000,1064828140,16590,16590,16590,16590,0
20230627,200900,1064828140,16590,16590,16590,16590,0
20230627,200800,1064828140,16590,16590,16590,16590,0
20230627,200700,1064828140,16590,16590,16590,16590,0
20230627,200600,1064828140,16590,16590,16590,16590,0
20230627,200500,1064828140,16590,16590,16590,16590,0
20230627,200400,1064828140,16590,16590,16590,16590,0
20230627,200300,1064828140,16590,16590,16590,16590,0
20230627,200200,1064828140,16590,16590,16590,16590,0
20230627,200100,1064828140,16590,16590,16590,16590,0
20230627,200000,1064828140,16590,16590,16590,16590,0
20230627,195900,1064828140,16590,16590,16590,16590,0
20230627,195800,1064828140,16590,16590,16590,16590,0
20230627,195700,1064828140,16590,16590,16590,16590,0
20230627,195600,1064828140,16590,16590,16590,16590,0
20230627,195500,1064828140,16590,16590,16590,16590,0
20230627,195400,1064828140,16590,16590,16590,16590,0
20230627,195300,1064828140,16590,16590,16590,16590,0
20230627,195200,1064828140,16590,16590,16590,16590,0
20230627,195100,1064828140,16590,16590,16590,16590,0
20230627,195000,1064828140,16590,16590,16590,16590,0
20230627,194900,1064828140,16590,16590,16590,16590,0
20230627,194800,1064828140,16590,16590,16590,16590,0
20230627,194700,1064828140,16590,16590,16590,16590,1004
20230627,194600,1064828140,16590,16590,16590,16590,0
20230627,194500,1064828140,16590,16590,16590,16590,0
20230627,194400,1064828140,16590,16590,16590,16590,0
20230627,194300,1064828140,16590,16590,16590,16590,0
20230627,194200,1064828140,16590,16590,16590,16590,0
20230627,194100,1064828140,16590,16590,16590,16590,0
20230627,194000,1064828140,16590,16590,16590,16590,0
20230627,193900,1064828140,16590,16590,16590,16590,0
20230627,193800,1064828140,16590,16590,16590,16590,0
20230627,193700,1064828140,16590,16590,16590,16590,0
20230627,193600,1064828140,16590,16590,16590,16590,0
20230627,193500,1064828140,16590,16590,16590,16590,0
20230627,193400,1064828140,16590,16590,16590,16590,0
20230627,193300,1064828140,16590,16590,16590,16590,0
20230627,193200,1064828140,16590,16590,16590,16590,0
20230627,193100,1064828140,16590,16590,16590,16590,0
20230627,193000,1064828140,16590,16590,16590,16590,0
20230627,192900,1064828140,16590,16590,16590,16590,0
20230627,192800,1064828140,16590,16590,16590,16590,0
20230627,192700,1064828140,16590,16590,16590,16590,0
20230627,192600,1064828140,16590,16590,16590,16590,0
20230627,192500,1064828140,16590,16590,16590,16590,0
20230627,192400,1064828140,16590,16590,16590,16590,0
20230627,192300,1064828140,16590,16590,16590,16590,0
20230627,192200,1064828140,16590,16590,16590,16590,0
20230627,192100,1064828140,16590,16590,16590,16590,0
20230627,192000,1064828140,16590,16590,16590,16590,0
20230627,191900,1064828140,16590,16590,16590,16590,0
20230627,191800,1064828140,16590,16590,16590,16590,0
20230627,191700,1064828140,16590,16590,16590,16590,1004
20230627,191600,1064828140,16590,16590,16590,16590,0
20230627,191500,1064828140,16590,16590,16590,16590,0
20230627,191400,1064828140,16590,16590,16590,16590,0
20230627,191300,1064828140,16590,16590,16590,16590,0
20230627,191200,1064828140,16590,16590,16590,16590,0
20230627,191100,1064828140,16590,16590,16590,16590,0
20230627,191000,1064828140,16590,16590,16590,16590,0
20230627,190900,1064828140,16590,16590,16590,16590,0
20230627,190800,1064828140,16590,16590,16590,16590,0
20230627,190700,1064828140,16590,16590,16590,16590,0
20230627,190600,1064828140,16590,16590,16590,16590,0
20230627,190500,1064828140,16590,16590,16590,16590,0
20230627,190400,1064828140,16590,16590,16590,16590,0
20230627,190300,1064828140,16590,16590,16590,16590,0
20230627,190200,1064828140,16590,16590,16590,16590,0
20230627,190100,1064828140,16590,16590,16590,16590,0
20230627,190000,1064828140,16590,16590,16590,16590,0
20230627,185900,1064828140,16590,16590,16590,16590,0
20230627,185800,1064828140,16590,16590,16590,16590,0
20230627,185700,1064828140,16590,16590,16590,16590,0
20230627,185600,1064828140,16590,16590,16590,16590,0
20230627,185500,1064828140,16590,16590,16590,16590,0
20230627,185400,1064828140,16590,16590,16590,16590,0
20230627,185300,1064828140,16590,16590,16590,16590,0
20230627,185200,1064828140,16590,16590,16590,16590,0
20230627,185100,1064828140,16590,16590,16590,16590,0
20230627,185000,1064828140,16590,16590,16590,16590,0
20230627,184900,1064828140,16590,16590,16590,16590,0
20230627,184800,1064828140,16590,16590,16590,16590,0
20230627,184700,1064828140,16590,16590,16590,16590,1004
20230627,184600,1064828140,16590,16590,16590,16590,0
20230627,184500,1064828140,16590,16590,16590,16590,0
20230627,184400,1064828140,16590,16590,16590,16590,0
20230627,184300,1064828140,16590,16590,16590,16590,0
20230627,184200,1064828140,16590,16590,16590,16590,0
20230627,184100,1064828140,16590,16590,16590,16590,0
20230627,184000,1064828140,16590,16590,16590,16590,0
20230627,183900,1064828140,16590,16590,16590,16590,0
20230627,183800,1064828140,16590,16590,16590,16590,0
20230627,183700,1064828140,16590,16590,16590,16590,0
20230627,183600,1064828140,16590,16590,16590,16590,0
20230627,183500,1064828140,16590,16590,16590,16590,0
20230627,183400,1064828140,16590,16590,16590,16590,0
20230627,183300,1064828140,16590,16590,16590,16590,0
20230627,183200,1064828140,16590,16590,16590,16590,0
20230627,183100,1064828140,16590,16590,16590,16590,0
20230627,183000,1064828140,16590,16590,16590,16590,0
20230627,182900,1064828140,16590,16590,16590,16590,0
20230627,182800,1064828140,16590,16590,16590,16590,0
20230627,182700,1064828140,16590,16590,16590,16590,0
20230627,182600,1064828140,16590,16590,16590,16590,0
20230627,182500,1064828140,16590,16590,16590,16590,0
20230627,182400,1064828140,16590,16590,16590,16590,0
20230627,182300,1064828140,16590,16590,16590,16590,0
20230627,182200,1064828140,16590,16590,16590,16590,0
20230627,182100,1064828140,16590,16590,16590,16590,0
20230627,182000,1064828140,16590,16590,16590,16590,0
20230627,181900,1064828140,16590,16590,16590,16590,0
20230627,181800,1064828140,16590,16590,16590,16590,0
20230627,181700,1064828140,16590,16590,16590,16590,1004
20230627,181600,1064828140,16590,16590,16590,16590,0
20230627,181500,1064828140,16590,16590,16590,16590,0
20230627,181400,1064828140,16590,16590,16590,16590,0
20230627,181300,1064828140,16590,16590,16590,16590,0
20230627,181200,1064828140,16590,16590,16590,16590,0
20230627,181100,1064828140,16590,16590,16590,16590,0
20230627,181000,1064828140,16590,16590,16590,16590,0
20230627,180900,1064828140,16590,16590,16590,16590,0
20230627,180800,1064828140,16590,16590,16590,16590,0
20230627,180700,1064828140,16590,16590,16590,16590,0
20230627,180600,1064828140,16590,16590,16590,16590,0
20230627,180500,1064828140,16590,16590,16590,16590,0
20230627,180400,1064828140,16590,16590,16590,16590,0
20230627,180300,1064828140,16590,16590,16590,16590,0
20230627,180200,1064828140,16590,16590,16590,16590,0
20230627,180100,1064828140,16590,16590,16590,16590,0
20230627,180000,1064828140,16590,16590,16590,16590,0
20230627,175900,1064828140,16590,16590,16590,16590,0
20230627,175800,1064828140,16590,16590,16590,16590,0
20230627,175700,1064828140,16590,16590,16590,16590,0
20230627,175600,1064828140,16590,16590,16590,16590,0
20230627,175500,1064828140,16590,16590,16590,16590,0
20230627,175400,1064828140,16590,16590,16590,16590,0
20230627,175300,1064828140,16590,16590,16590,16590,0
20230627,175200,1064828140,16590,16590,16590,16590,0
20230627,175100,1064828140,16590,16590,16590,16590,0
20230627,175000,1064828140,16590,16590,16590,16590,0
20230627,174900,1064828140,16590,16590,16590,16590,0
20230627,174800,1064828140,16590,16590,16590,16590,0
20230627,174700,1064828140,16590,16590,16590,16590,1004
20230627,174600,1064828140,16590,16590,16590,16590,0
20230627,174500,1064828140,16590,16590,16590,16590,0
20230627,174400,1064828140,16590,16590,16590,16590,0
20230627,174300,1064828140,16590,16590,16590,16590,0
20230627,174200,1064828140,16590,16590,16590,16590,0
20230627,174100,1064828140,16590,16590,16590,16590,0
20230627,174000,1064828140,16590,16590,16590,16590,0
20230627,173900,1064828140,16590,16590,16590,16590,0
20230627,173800,1064828140,16590,16590,16590,16590,0
20230627,173700,1064828140,16590,16590,16590,16590,0
20230627,173600,1064828140,16590,16590,16590,16590,0
20230627,173500,1064828140,16590,16590,16590,16590,0
20230627,173400,1064828140,16590,16590,16590,16590,0
20230627,173300,1064828140,16590,16590,16590,16590,0
20230627,173200,1064828140,16590,16590,16590,16590,0
20230627,173100,1064828140,16590,16590,16590,16590,0
20230627,173000,1064828140,16590,16590,16590,16590,0
20230627,172900,1064828140,16590,16590,16590,16590,0
20230627,172800,1064828140,16590,16590,16590,16590,0
20230627,172700,1064828140,16590,16590,16590,16590,0
20230627,172600,1064828140,16590,16590,16590,16590,0
20230627,172500,1064828140,16590,16590,16590,16590,0
20230627,172400,1064828140,16590,16590,16590,16590,0
20230627,172300,1064828140,16590,16590,16590,16590,0
20230627,172200,1064828140,16590,16590,16590,16590,0
20230627,172100,1064828140,16590,16590,16590,16590,0
20230627,172000,1064828140,16590,16590,16590,16590,0
20230627,171900,1064828140,16590,16590,16590,16590,0
20230627,171800,1064828140,16590,16590,16590,16590,0
20230627,171700,1064828140,16590,16590,16590,16590,1004
20230627,171600,1064828140,16590,16590,16590,16590,0
20230627,171500,1064828140,16590,16590,16590,16590,0
20230627,171400,1064828140,16590,16590,16590,16590,0
20230627,171300,1064828140,16590,16590,16590,16590,0
20230627,171200,1064828140,16590,16590,16590,16590,0
20230627,171100,1064828140,16590,16590,16590,16590,0
20230627,171000,1064828140,16590,16590,16590,16590,0
20230627,170900,1064828140,16590,16590,16590,16590,0
20230627,170800,1064828140,16590,16590,16590,16590,0
20230627,170700,1064828140,16590,16590,16590,16590,0
20230627,170600,1064828140,16590,16590,16590,16590,0
20230627,170500,1064828140,16590,16590,16590,16590,0
20230627,170400,1064828140,16590,16590,16590,16590,0
20230627,170300,1064828140,16590,16590,16590,16590,0
20230627,170200,1064828140,16590,16590,16590,16590,0
20230627,170100,1064828140,16590,16590,16590,16590,0
20230627,170000,1064828140,16590,16590,16590,16590,0
20230627,165900,1064828140,16590,16590,16590,16590,0
20230627,165800,1064828140,16590,16590,16590,16590,0
20230627,165700,1064828140,16590,16590,16590,16590,0
20230627,165600,1064828140,16590,16590,16590,16590,0
20230627,165500,1064828140,16590,16590,16590,16590,0
20230627,165400,1064828140,16590,16590,16590,16590,0
20230627,165300,1064828140,16590,16590,16590,16590,0
20230627,165200,1064828140,16590,16590,16590,16590,0
20230627,165100,1064828140,16590,16590,16590,16590,0
20230627,165000,1064828140,16590,16590,16590,16590,0
20230627,164900,1064828140,16590,16590,16590,16590,0
20230627,164800,1064828140,16590,16590,16590,16590,0
20230627,164700,1064828140,16590,16590,16590,16590,1004
20230627,164600,1064828140,16590,16590,16590,16590,0
20230627,164500,1064828140,16590,16590,16590,16590,0
20230627,164400,1064828140,16590,16590,16590,16590,0
20230627,164300,1064828140,16590,16590,16590,16590,0
20230627,164200,1064828140,16590,16590,16590,16590,0
20230627,164100,1064828140,16590,16590,16590,16590,0
20230627,164000,1064828140,16590,16590,16590,16590,0
20230627,163900,1064828140,16590,16590,16590,16590,0
20230627,163800,1064828140,16590,16590,16590,16590,0
20230627,163700,1064828140,16590,16590,16590,16590,0
20230627,163600,1064828140,16590,16590,16590,16590,0
20230627,163500,1064828140,16590,16590,16590,16590,0
20230627,163400,1064828140,16590,16590,16590,16590,0
20230627,163300,1064828140,16590,16590,16590,16590,0
20230627,163200,1064828140,16590,16590,16590,16590,0
20230627,163100,1064828140,16590,16590,16590,16590,0
20230627,163000,1064828140,16590,16590,16590,16590,0
20230627,162900,1064828140,16590,16590,16590,16590,0
20230627,162800,1064828140,16590,16590,16590,16590,0
20230627,162700,1064828140,16590,16590,16590,16590,0
20230627,162600,1064828140,16590,16590,16590,16590,0
20230627,162500,1064828140,16590,16590,16590,16590,0
20230627,162400,1064828140,16590,16590,16590,16590,0
20230627,162300,1064828140,16590,16590,16590,16590,0
20230627,162200,1064828140,16590,16590,16590,16590,0
20230627,162100,1064828140,16590,16590,16590,16590,0
20230627,162000,1064828140,16590,16590,16590,16590,0
20230627,161900,1064828140,16590,16590,16590,16590,0
20230627,161800,1064828140,16590,16590,16590,16590,0
20230627,161700,1064828140,16590,16590,16590,16590,1004
20230627,161600,1064828140,16590,16590,16590,16590,0
20230627,161500,1064828140,16590,16590,16590,16590,0
20230627,161400,1064828140,16590,16590,16590,16590,0
20230627,161300,1064828140,16590,16590,16590,16590,0
20230627,161200,1064828140,16590,16590,16590,16590,0
20230627,161100,1064828140,16590,16590,16590,16590,0
20230627,161000,1064828140,16590,16590,16590,16590,0
20230627,160900,1064828140,16590,16590,16590,16590,0
20230627,160800,1064828140,16590,16590,16590,16590,0
20230627,160700,1064828140,16590,16590,16590,16590,0
20230627,160600,1064828140,16590,16590,16590,16590,0
20230627,160500,1064828140,16590,16590,16590,16590,0
20230627,160400,1064828140,16590,16590,16590,16590,0
20230627,160300,1064828140,16590,16590,16590,16590,0
20230627,160200,1064828140,16590,16590,16590,16590,0
20230627,160100,1064828140,16590,16590,16590,16590,0
20230627,160000,1064828140,16590,16590,16590,16590,0
20230627,155900,1064828140,16590,16590,16590,16590,0
20230627,155800,1064828140,16590,16590,16590,16590,0
20230627,155700,1064828140,16590,16590,16590,16590,0
20230627,155600,1064828140,16590,16590,16590,16590,0
20230627,155500,1064828140,16590,16590,16590,16590,0
20230627,155400,1064828140,16590,16590,16590,16590,0
20230627,155300,1064828140,16590,16590,16590,16590,0
20230627,155200,1064828140,16590,16590,16590,16590,0
20230627,155100,1064828140,16590,16590,16590,16590,0
20230627,155000,1064828140,16590,16590,16590,16590,0
20230627,154900,1064828140,16590,16590,16590,16590,0
20230627,154800,1064828140,16590,16590,16590,16590,0
20230627,154700,1064828140,16590,16590,16590,16590,1004
20230627,154600,1064828140,16590,16590,16590,16590,0
20230627,154500,1064828140,16590,16590,16590,16590,0
20230627,154400,1064828140,16590,16590,16590,16590,0
20230627,154300,1064828140,16590,16590,16590,16590,0
20230627,154200,1064828140,16590,16590,16590,16590,0
20230627,154100,1064828140,16590,16590,16590,16590,0
20230627,154000,1064828140,16590,16590,16590,16590,0
20230627,153900,1064828140,16590,16590,16590,16590,0
20230627,153800,1064828140,16590,16590,16590,16590,0
20230627,153700,1064828140,16590,16590,16590,16590,0
20230627,153600,1064828140,16590,16590,16590,16590,0
20230627,153500,1064828140,16590,16590,16590,16590,0
20230627,153400,1064828140,16590,16590,16590,16590,0
20230627,153300,1064828140,16590,16590,16590,16590,0
20230627,153200,1064828140,16590,16590,16590,16590,0
20230627,153100,1064828140,16590,16590,16590,16590,0
20230627,153000,1064828140,16590,16590,16590,16590,1004
20230627,152900,1048171780,16580,16580,16580,16580,0
20230627,152800,1048171780,16580,16580,16580,16580,0
20230627,152700,1048171780,16580,16580,16580,16580,0
20230627,152600,1048171780,16580,16580,16580,16580,0
20230627,152500,1048171780,16580,16580,16580,16580,0
20230627,152400,1048171780,16580,16580,16580,16580,0
20230627,152300,1048171780,16580,16580,16580,16580,0
20230627,152200,1048171780,16580,16580,16580,16580,0
20230627,152100,1048171780,16580,16580,16580,16580,0
20230627,152000,1048171780,16580,16580,16580,16580,0
20230627,151900,1048171780,16580,16580,16580,16570,17
20230627,151800,1047889930,16580,16580,16580,16580,0
20230627,151700,1047889930,16580,16580,16580,16580,25
20230627,151600,1047475430,16580,16580,16580,16580,12
20230627,151500,1047276470,16590,16590,16590,16590,10
20230627,151400,1047110570,16590,16590,16590,16590,0
20230627,151300,1047110570,16590,16590,16590,16590,48
20230627,151200,1046314250,16590,16590,16590,16590,69
20230627,151100,1045169540,16590,16590,16590,16590,0
20230627,151000,1045169540,16590,16590,16590,16590,0
20230627,150900,1045169540,16590,16590,16590,16590,0
20230627,150800,1045169540,16590,16590,16590,16590,0
20230627,150700,1045169540,16590,16590,16590,16590,6
20230627,150600,1045070000,16590,16590,16590,16590,39
20230627,150500,1044422990,16590,16580,16590,16500,1242
20230627,150400,1023921750,16580,16580,16580,16580,0
20230627,150300,1023921750,16580,16530,16580,16530,565
20230627,150200,1014581000,16580,16530,16580,16530,138
20230627,150100,1012299710,16580,16580,16580,16580,0
20230627,150000,1012299710,16580,16580,16580,16570,28
20230627,145900,1011835670,16580,16580,16580,16580,0
20230627,145800,1011835670,16580,16580,16580,16580,861
20230627,145700,997560290,16580,16580,16580,16580,16
20230627,145600,997295010,16580,16580,16580,16580,30
20230627,145500,996797610,16580,16580,16580,16580,313
20230627,145400,991608070,16580,16570,16580,16570,50
20230627,145300,990779300,16580,16580,16580,16580,1
20230627,145200,990762720,16490,16490,16490,16490,0
20230627,145100,990762720,16490,16490,16490,16490,0
20230627,145000,990762720,16490,16490,16490,16490,0
20230627,144900,990762720,16490,16490,16490,16490,0
20230627,144800,990762720,16490,16490,16490,16490,0
20230627,144700,990762720,16490,16540,16540,16490,942
20230627,144600,975225020,16500,16510,16610,16500,251
20230627,144500,971081410,16510,16510,16510,16510,60
20230627,144400,970090810,16500,16500,16500,16500,0
20230627,144300,970090810,16500,16530,16530,16500,500
20230627,144200,961834160,16630,16540,16630,16530,520
20230627,144100,953233110,16540,16570,16570,16540,398
20230627,144000,946643180,16570,16580,16580,16560,303
20230627,143900,941625110,16580,16580,16580,16580,7
20230627,143800,941509050,16590,16590,16590,16590,6
20230627,143700,941409510,16590,16590,16590,16590,83
20230627,143600,940032540,16590,16590,16590,16590,3
20230627,143500,939982770,16590,16590,16590,16590,18
20230627,143400,939684150,16660,16660,16660,16660,0
20230627,143300,939684150,16660,16660,16660,16660,0
20230627,143200,939684150,16660,16660,16660,16660,0
20230627,143100,939684150,16660,16660,16660,16660,0
20230627,143000,939684150,16660,16640,16660,16590,12
20230627,142900,939484580,16590,16590,16590,16590,0
20230627,142800,939484580,16590,16580,16590,16580,30
20230627,142700,938987170,16580,16580,16580,16580,1
20230627,142600,938970590,16590,16660,16660,16590,204
20230627,142500,935572170,16660,16660,16660,16660,0
20230627,142400,935572170,16660,16660,16660,16660,0
20230627,142300,935572170,16660,16660,16660,16660,0
20230627,142200,935572170,16660,16660,16660,16660,218
20230627,142100,931940290,16660,16660,16660,16660,0
20230627,142000,931940290,16660,16660,16660,16660,0
20230627,141900,931940290,16660,16650,16660,16650,8
20230627,141800,931807060,16650,16650,16650,16650,1
20230627,141700,931790410,16540,16540,16540,16540,0
20230627,141600,931790410,16540,16590,16590,16540,400
20230627,141500,925173150,16660,16650,16660,16650,8
20230627,141400,925039920,16620,16620,16620,16620,0
20230627,141300,925039920,16620,16640,16670,16620,72
20230627,141200,923842580,16620,16590,16620,16590,340
20230627,141100,918198390,16580,16580,16590,16580,33
20230627,141000,917651140,16580,16570,16580,16570,18
20230627,140900,917352810,16530,16530,16530,16530,0
20230627,140800,917352810,16530,16530,16530,16530,0
20230627,140700,917352810,16530,16530,16530,16530,0
20230627,140600,917352810,16530,16530,16530,16530,0
20230627,140500,917352810,16530,16530,16530,16530,0
20230627,140400,917352810,16530,16530,16530,16530,0
20230627,140300,917352810,16530,16530,16530,16530,0
20230627,140200,917352810,16530,16520,16530,16500,3005
20230627,140100,867695150,16520,16520,16520,16520,1
20230627,140000,867678630,16520,16520,16520,16520,0
20230627,135900,867678630,16520,16520,16520,16520,12
20230627,135800,867480390,16510,16490,16510,16490,190
20230627,135700,864345990,16490,16490,16490,16490,20
20230627,135600,864016190,16480,16510,16510,16480,500
20230627,135500,855770340,16520,16520,16520,16520,92
20230627,135400,854250500,16520,16520,16520,16520,10
20230627,135300,854085300,16530,16530,16530,16530,10
20230627,135200,853920000,16530,16530,16530,16530,0
20230627,135100,853920000,16530,16530,16530,16530,0
20230627,135000,853920000,16530,16530,16530,16520,222
20230627,134900,850250460,16530,16560,16560,16520,335
20230627,134800,844707720,16560,16560,16560,16560,0
20230627,134700,844707720,16560,16560,16560,16560,28
20230627,134600,844244040,16560,16560,16560,16560,5
20230627,134500,844161240,16590,16590,16590,16590,100
20230627,134400,842502240,16590,16560,16590,16560,270
20230627,134300,838024010,16580,16580,16580,16580,13
20230627,134200,837808470,16570,16570,16570,16570,0
20230627,134100,837808470,16570,16580,16580,16570,384
20230627,134000,831443250,16580,16580,16580,16580,0
20230627,133900,831443250,16580,16580,16580,16580,34
20230627,133800,830879530,16580,16580,16580,16580,2
20230627,133700,830846370,16590,16590,16590,16590,0
20230627,133600,830846370,16590,16590,16590,16590,50
20230627,133500,830016870,16590,16590,16590,16590,32
20230627,133400,829485990,16600,16600,16600,16600,0
20230627,133300,829485990,16600,16590,16600,16590,56
20230627,133200,828556450,16590,16590,16590,16590,0
20230627,133100,828556450,16590,16590,16590,16590,100
20230627,133000,826897450,16580,16580,16580,16580,0
20230627,132900,826897450,16580,16580,16580,16580,0
20230627,132800,826897450,16580,16580,16580,16580,0
20230627,132700,826897450,16580,16580,16580,16580,0
20230627,132600,826897450,16580,16570,16580,16570,33
20230627,132500,826350590,16570,16570,16570,16570,0
20230627,132400,826350590,16570,16570,16570,16570,0
20230627,132300,826350590,16570,16570,16570,16570,0
20230627,132200,826350590,16570,16570,16570,16570,139
20230627,132100,824047360,16570,16570,16570,16570,0
20230627,132000,824047360,16570,16570,16570,16570,10
20230627,131900,823881660,16570,16570,16570,16570,0
20230627,131800,823881660,16570,16570,16570,16570,1
20230627,131700,823865090,16570,16570,16570,16570,0
20230627,131600,823865090,16570,16560,16570,16560,10
20230627,131500,823699480,16490,16490,16490,16490,0
20230627,131400,823699480,16490,16480,16490,16460,60
20230627,131300,822711540,16470,16490,16510,16470,500
20230627,131200,814471070,16470,16500,16500,16470,500
20230627,131100,806232710,16470,16520,16520,16470,1000
20230627,131000,789745110,16640,16570,16640,16500,1001
20230627,130900,773219920,16640,16640,16640,16640,1
20230627,130800,773203280,16520,16540,16540,16520,150
20230627,130700,770723500,16630,16630,16630,16630,1
20230627,130600,770706870,16650,16650,16650,16650,0
20230627,130500,770706870,16650,16650,16650,16650,1
20230627,130400,770690220,16520,16600,16600,16520,398
20230627,130300,764110170,16600,16600,16600,16600,0
20230627,130200,764110170,16600,16600,16600,16600,1
20230627,130100,764093570,16600,16600,16600,16600,49
20230627,130000,763280170,16670,16610,16670,16610,59
20230627,125900,762300000,16610,16630,16630,16610,455
20230627,125800,754738280,16670,16630,16670,16630,7
20230627,125700,754621760,16630,16620,16670,16620,16
20230627,125600,754355510,16630,16630,16630,16630,2
20230627,125500,754322250,16630,16620,16630,16620,8
20230627,125400,754189240,16650,16620,16650,16610,4
20230627,125300,754122720,16650,16650,16650,16650,7
20230627,125200,754006170,16670,16660,16670,16660,70
20230627,125100,752839280,16670,16670,16670,16670,0
20230627,125000,752839280,16670,16670,16670,16670,35
20230627,124900,752255830,16670,16670,16670,16670,18
20230627,124800,751955770,16670,16670,16670,16670,0
20230627,124700,751955770,16670,16670,16670,16670,135
20230627,124600,749705320,16660,16610,16660,16610,357
20230627,124500,743768560,16600,16590,16600,16590,522
20230627,124400,735106010,16550,16550,16550,16550,0
20230627,124300,735106010,16550,16550,16550,16550,0
20230627,124200,735106010,16550,16550,16550,16550,448
20230627,124100,727691610,16540,16540,16540,16540,0
20230627,124000,727691610,16540,16540,16540,16540,318
20230627,123900,722431890,16550,16550,16550,16550,0
20230627,123800,722431890,16550,16550,16550,16550,1
20230627,123700,722415340,16520,16520,16520,16520,0
20230627,123600,722415340,16520,16520,16520,16520,164
20230627,123500,719706060,16520,16520,16520,16520,0
20230627,123400,719706060,16520,16520,16520,16520,12
20230627,123300,719507820,16540,16530,16540,16530,320
20230627,123200,714217020,16550,16550,16550,16550,60
20230627,123100,713224020,16530,16530,16530,16530,75
20230627,123000,711984270,16550,16550,16550,16550,25
20230627,122900,711570520,16550,16550,16550,16550,6
20230627,122800,711471220,16540,16550,16550,16540,277
20230627,122700,706889570,16550,16550,16550,16550,5
20230627,122600,706806820,16550,16550,16550,16550,727
20230627,122500,694774970,16600,16600,16600,16600,1
20230627,122400,694758370,16610,16600,16610,16600,24
20230627,122300,694359870,16620,16620,16620,16620,0
20230627,122200,694359870,16620,16560,16620,16550,402
20230627,122100,687706220,16600,16600,16600,16600,6
20230627,122000,687606620,16610,16550,16610,16550,49
20230627,121900,686795370,16560,16560,16560,16560,800
20230627,121800,673547370,16560,16560,16560,16560,100
20230627,121700,671891370,16550,16550,16550,16550,0
20230627,121600,671891370,16550,16550,16550,16550,0
20230627,121500,671891370,16550,16560,16560,16550,101
20230627,121400,670219640,16550,16550,16550,16550,0
20230627,121300,670219640,16550,16570,16570,16550,175
20230627,121200,667322110,16610,16610,16610,16610,0
20230627,121100,667322110,16610,16610,16610,16610,1
20230627,121000,667305500,16600,16600,16600,16600,96
20230627,120900,665711900,16600,16580,16600,16580,73
20230627,120800,664501480,16600,16600,16600,16600,10
20230627,120700,664335480,16580,16580,16580,16580,0
20230627,120600,664335480,16580,16580,16580,16580,3
20230627,120500,664285740,16580,16580,16580,16580,1
20230627,120400,664269160,16580,16580,16580,16580,0
20230627,120300,664269160,16580,16580,16580,16580,0
20230627,120200,664269160,16580,16580,16580,16580,3
20230627,120100,664219420,16620,16620,16620,16620,0
20230627,120000,664219420,16620,16620,16620,16620,0
20230627,115900,664219420,16620,16620,16620,16620,29
20230627,115800,663737440,16620,16630,16630,16620,5
20230627,115700,663654320,16630,16580,16630,16570,98
20230627,115600,662028620,16630,16630,16630,16630,0
20230627,115500,662028620,16630,16630,16640,16630,103
20230627,115400,660314740,16630,16610,16630,16570,40
20230627,115300,659650940,16570,16570,16570,16570,0
20230627,115200,659650940,16570,16570,16570,16570,0
20230627,115100,659650940,16570,16600,16600,16570,65
20230627,115000,658573540,16630,16630,16630,16630,1
20230627,114900,658556910,16620,16620,16620,16620,10
20230627,114800,658390710,16630,16590,16630,16580,304
20230627,114700,653350010,16600,16600,16600,16600,0
20230627,114600,653350010,16600,16600,16600,16600,10
20230627,114500,653184010,16600,16600,16600,16600,0
20230627,114400,653184010,16600,16600,16600,16600,4
20230627,114300,653117610,16600,16600,16600,16600,11
20230627,114200,652935010,16630,16630,16630,16630,2
20230627,114100,652901750,16640,16640,16640,16640,0
20230627,114000,652901750,16640,16640,16640,16640,55
20230627,113900,651986550,16550,16550,16550,16550,0
20230627,113800,651986550,16550,16550,16550,16550,32
20230627,113700,651456950,16550,16550,16550,16550,0
20230627,113600,651456950,16550,16550,16550,16550,0
20230627,113500,651456950,16550,16550,16550,16550,0
20230627,113400,651456950,16550,16550,16550,16550,12
20230627,113300,651258350,16550,16550,16550,16550,0
20230627,113200,651258350,16550,16560,16560,16550,300
20230627,113100,646292490,16650,16650,16650,16650,10
20230627,113000,646125990,16650,16650,16650,16650,20
20230627,112900,645792990,16650,16660,16660,16650,80
20230627,112800,644460910,16660,16670,16670,16660,114
20230627,112700,642561500,16670,16670,16670,16670,0
20230627,112600,642561500,16670,16690,16690,16670,280
20230627,112500,637891410,16710,16710,16710,16710,0
20230627,112400,637891410,16710,16710,16710,16710,0
20230627,112300,637891410,16710,16710,16710,16710,0
20230627,112200,637891410,16710,16690,16710,16690,62
20230627,112100,636855630,16710,16710,16710,16710,0
20230627,112000,636855630,16710,16710,16710,16710,2
20230627,111900,636822210,16710,16750,16750,16710,392
20230627,111800,630271530,16750,16750,16750,16750,1
20230627,111700,630254780,16770,16700,16770,16700,558
20230627,111600,620933200,16740,16730,16740,16730,15
20230627,111500,620682190,16720,16700,16720,16690,1107
20230627,111400,602199230,16690,16690,16690,16690,108
20230627,111300,600396710,16690,16690,16690,16680,11
20230627,111200,600213150,16670,16680,16680,16670,178
20230627,111100,597245510,16680,16680,16680,16680,3
20230627,111000,597195470,16680,16660,16680,16660,26
20230627,110900,596762050,16660,16660,16660,16660,0
20230627,110800,596762050,16660,16670,16670,16660,98
20230627,110700,595128810,16680,16680,16680,16680,18
20230627,110600,594828570,16670,16680,16680,16670,49
20230627,110500,594011500,16670,16680,16680,16670,78
20230627,110400,592710710,16680,16660,16680,16660,660
20230627,110300,581710540,16650,16640,16650,16640,90
20230627,110200,580212060,16630,16580,16630,16580,2123
20230627,110100,544963050,16580,16580,16580,16580,160
20230627,110000,542310250,16580,16580,16580,16580,0
20230627,105900,542310250,16580,16580,16580,16580,0
20230627,105800,542310250,16580,16580,16580,16580,0
20230627,105700,542310250,16580,16580,16580,16580,0
20230627,105600,542310250,16580,16580,16580,16580,0
20230627,105500,542310250,16580,16580,16580,16580,4
20230627,105400,542243930,16500,16500,16500,16500,0
20230627,105300,542243930,16500,16500,16500,16500,0
20230627,105200,542243930,16500,16500,16500,16500,0
20230627,105100,542243930,16500,16500,16500,16500,0
20230627,105000,542243930,16500,16580,16580,16500,1602
20230627,104900,515795590,16580,16580,16580,16580,0
20230627,104800,515795590,16580,16580,16580,16580,0
20230627,104700,515795590,16580,16580,16580,16580,0
20230627,104600,515795590,16580,16590,16590,16580,185
20230627,104500,512726500,16590,16590,16590,16590,70
20230627,104400,511565200,16590,16590,16590,16590,60
20230627,104300,510569800,16590,16570,16590,16570,12
20230627,104200,510370800,16540,16490,16540,16490,1872
20230627,104100,479454170,16490,16490,16500,16490,297
20230627,104000,474556590,16490,16490,16490,16490,20
20230627,103900,474226790,16480,16480,16480,16480,0
20230627,103800,474226790,16480,16490,16490,16480,20
20230627,103700,473897070,16480,16480,16480,16480,0
20230627,103600,473897070,16480,16480,16500,16480,33
20230627,103500,473353070,16470,16460,16470,16460,87
20230627,103400,471921030,16470,16470,16470,16470,2
20230627,103300,471888090,16470,16500,16500,16470,290
20230627,103200,467108180,16500,16500,16500,16500,765
20230627,103100,454485680,16520,16520,16520,16510,639
20230627,103000,443930200,16530,16530,16540,16530,268
20230627,102900,439500150,16530,16550,16550,16530,593
20230627,102800,429691870,16560,16560,16560,16560,44
20230627,102700,428963230,16560,16580,16590,16560,110
20230627,102600,427140610,16580,16560,16580,16560,114
20230627,102500,425250710,16580,16580,16580,16580,3
20230627,102400,425200970,16580,16610,16610,16580,99
20230627,102300,423558760,16610,16610,16610,16610,25
20230627,102200,423143510,16610,16610,16610,16610,9
20230627,102100,422994020,16610,16610,16610,16610,0
20230627,102000,422994020,16610,16610,16610,16610,0
20230627,101900,422994020,16610,16610,16610,16610,0
20230627,101800,422994020,16610,16590,16610,16590,404
20230627,101700,416291420,16590,16580,16590,16560,57
20230627,101600,415347180,16580,16580,16580,16580,0
20230627,101500,415347180,16580,16580,16580,16580,0
20230627,101400,415347180,16580,16560,16580,16560,494
20230627,101300,407161660,16580,16580,16580,16580,0
20230627,101200,407161660,16580,16580,16580,16580,8
20230627,101100,407029020,16560,16560,16560,16560,56
20230627,101000,406101660,16560,16560,16560,16560,30
20230627,100900,405604860,16530,16570,16570,16530,248
20230627,100800,401503900,16560,16560,16560,16560,51
20230627,100700,400659340,16580,16550,16580,16550,130
20230627,100600,398504600,16550,16540,16550,16540,249
20230627,100500,394383850,16550,16560,16560,16550,134
20230627,100400,392164920,16560,16630,16630,16560,1283
20230627,100300,370873740,16630,16650,16650,16630,207
20230627,100200,367430240,16650,16650,16650,16650,34
20230627,100100,366864140,16660,16660,16660,16660,15
20230627,100000,366614240,16650,16650,16650,16650,1
20230627,095900,366597590,16650,16650,16650,16650,245
20230627,095800,362518340,16650,16650,16650,16650,0
20230627,095700,362518340,16650,16650,16650,16650,36
20230627,095600,361918940,16650,16650,16650,16650,20
20230627,095500,361585940,16640,16640,16650,16640,115
20230627,095400,359671520,16650,16630,16650,16630,267
20230627,095300,355226370,16650,16650,16650,16630,58
20230627,095200,354260870,16650,16630,16650,16630,71
20230627,095100,353079740,16610,16610,16610,16610,85
20230627,095000,351667890,16610,16630,16630,16610,800
20230627,094900,338376170,16630,16620,16630,16620,74
20230627,094800,337145660,16630,16640,16640,16630,142
20230627,094700,334784150,16660,16670,16670,16660,2
20230627,094600,334750820,16670,16680,16680,16670,15
20230627,094500,334500670,16650,16650,16650,16650,0
20230627,094400,334500670,16650,16620,16650,16620,263
20230627,094300,330122080,16620,16700,16700,16620,829
20230627,094200,316318020,16700,16700,16700,16700,25
20230627,094100,315900520,16700,16670,16700,16670,459
20230627,094000,308246980,16660,16660,16660,16650,222
20230627,093900,304548550,16660,16660,16660,16660,1
20230627,093800,304531890,16660,16660,16660,16660,29
20230627,093700,304048750,16660,16650,16660,16650,5
20230627,093600,303965490,16640,16640,16640,16640,103
20230627,093500,302251570,16640,16600,16640,16600,445
20230627,093400,294858090,16600,16510,16600,16510,729
20230627,093300,282785690,16590,16570,16590,16500,2766
20230627,093200,237071480,16570,16600,16610,16570,1500
20230627,093100,212196380,16600,16620,16620,16600,1030
20230627,093000,195085220,16620,16700,16700,16620,1528
20230627,092900,169638380,16700,16750,16780,16700,1193
20230627,092800,149692810,16750,16800,16800,16750,606
20230627,092700,139537850,16770,16800,16800,16770,227
20230627,092600,135727460,16770,16770,16770,16770,87
20230627,092500,134268470,16770,16820,16820,16770,143
20230627,092400,131869170,16780,16780,16780,16780,0
20230627,092300,131869170,16780,16830,16830,16780,352
20230627,092200,125957090,16800,16800,16800,16800,0
20230627,092100,125957090,16800,16860,16860,16800,386
20230627,092000,119449300,16880,16860,16880,16860,107
20230627,091900,117643260,16800,16850,16850,16800,651
20230627,091800,106702820,16850,16850,16850,16840,316
20230627,091700,101378240,16880,16880,16880,16880,24
20230627,091600,100973120,16820,16940,16940,16820,8
20230627,091500,100837940,16880,16900,16900,16880,502
20230627,091400,92363480,16930,16930,16930,16930,38
20230627,091300,91720140,16880,16880,16900,16880,404
20230627,091200,84898620,16810,16810,16810,16810,323
20230627,091100,79468990,16810,16830,16830,16810,612
20230627,091000,69174260,16880,16880,16880,16880,23
20230627,090900,68786020,16810,16820,16820,16810,100
20230627,090800,67104750,16740,16900,16900,16740,288
20230627,090700,62252660,16900,16900,16900,16900,100
20230627,090600,60562660,16790,16790,16800,16780,533
20230627,090500,51615910,16930,17030,17030,16720,1847
20230627,090400,20285230,17090,17120,17120,17090,431
20230627,090300,12910900,17120,17120,17120,17120,0
20230627,090200,12910900,17120,17330,17340,17120,219
20230627,090100,9139190,17360,17180,17360,17180,200
20230627,090000,5684910,17190,17390,17390,17190,329