KissMeData/047400/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191800,4054336885,3855,3855,3855,3855,22228
20230627,191700,4054336885,3855,3855,3855,3855,0
20230627,191600,4054336885,3855,3855,3855,3855,0
20230627,191500,4054336885,3855,3855,3855,3855,0
20230627,191400,4054336885,3855,3855,3855,3855,0
20230627,191300,4054336885,3855,3855,3855,3855,0
20230627,191200,4054336885,3855,3855,3855,3855,0
20230627,191100,4054336885,3855,3855,3855,3855,0
20230627,191000,4054336885,3855,3855,3855,3855,0
20230627,190900,4054336885,3855,3855,3855,3855,0
20230627,190800,4054336885,3855,3855,3855,3855,0
20230627,190700,4054336885,3855,3855,3855,3855,0
20230627,190600,4054336885,3855,3855,3855,3855,0
20230627,190500,4054336885,3855,3855,3855,3855,0
20230627,190400,4054336885,3855,3855,3855,3855,0
20230627,190300,4054336885,3855,3855,3855,3855,0
20230627,190200,4054336885,3855,3855,3855,3855,0
20230627,190100,4054336885,3855,3855,3855,3855,0
20230627,190000,4054336885,3855,3855,3855,3855,0
20230627,185900,4054336885,3855,3855,3855,3855,0
20230627,185800,4054336885,3855,3855,3855,3855,0
20230627,185700,4054336885,3855,3855,3855,3855,0
20230627,185600,4054336885,3855,3855,3855,3855,0
20230627,185500,4054336885,3855,3855,3855,3855,0
20230627,185400,4054336885,3855,3855,3855,3855,0
20230627,185300,4054336885,3855,3855,3855,3855,0
20230627,185200,4054336885,3855,3855,3855,3855,0
20230627,185100,4054336885,3855,3855,3855,3855,0
20230627,185000,4054336885,3855,3855,3855,3855,0
20230627,184900,4054336885,3855,3855,3855,3855,0
20230627,184800,4054336885,3855,3855,3855,3855,22228
20230627,184700,4054336885,3855,3855,3855,3855,0
20230627,184600,4054336885,3855,3855,3855,3855,0
20230627,184500,4054336885,3855,3855,3855,3855,0
20230627,184400,4054336885,3855,3855,3855,3855,0
20230627,184300,4054336885,3855,3855,3855,3855,0
20230627,184200,4054336885,3855,3855,3855,3855,0
20230627,184100,4054336885,3855,3855,3855,3855,0
20230627,184000,4054336885,3855,3855,3855,3855,0
20230627,183900,4054336885,3855,3855,3855,3855,0
20230627,183800,4054336885,3855,3855,3855,3855,0
20230627,183700,4054336885,3855,3855,3855,3855,0
20230627,183600,4054336885,3855,3855,3855,3855,0
20230627,183500,4054336885,3855,3855,3855,3855,0
20230627,183400,4054336885,3855,3855,3855,3855,0
20230627,183300,4054336885,3855,3855,3855,3855,0
20230627,183200,4054336885,3855,3855,3855,3855,0
20230627,183100,4054336885,3855,3855,3855,3855,0
20230627,183000,4054336885,3855,3855,3855,3855,0
20230627,182900,4054336885,3855,3855,3855,3855,0
20230627,182800,4054336885,3855,3855,3855,3855,0
20230627,182700,4054336885,3855,3855,3855,3855,0
20230627,182600,4054336885,3855,3855,3855,3855,0
20230627,182500,4054336885,3855,3855,3855,3855,0
20230627,182400,4054336885,3855,3855,3855,3855,0
20230627,182300,4054336885,3855,3855,3855,3855,0
20230627,182200,4054336885,3855,3855,3855,3855,0
20230627,182100,4054336885,3855,3855,3855,3855,0
20230627,182000,4054336885,3855,3855,3855,3855,0
20230627,181900,4054336885,3855,3855,3855,3855,0
20230627,181800,4054336885,3855,3855,3855,3855,22228
20230627,181700,4054336885,3855,3855,3855,3855,0
20230627,181600,4054336885,3855,3855,3855,3855,0
20230627,181500,4054336885,3855,3855,3855,3855,0
20230627,181400,4054336885,3855,3855,3855,3855,0
20230627,181300,4054336885,3855,3855,3855,3855,0
20230627,181200,4054336885,3855,3855,3855,3855,0
20230627,181100,4054336885,3855,3855,3855,3855,0
20230627,181000,4054336885,3855,3855,3855,3855,0
20230627,180900,4054336885,3855,3855,3855,3855,0
20230627,180800,4054336885,3855,3855,3855,3855,0
20230627,180700,4054336885,3855,3855,3855,3855,0
20230627,180600,4054336885,3855,3855,3855,3855,0
20230627,180500,4054336885,3855,3855,3855,3855,0
20230627,180400,4054336885,3855,3855,3855,3855,0
20230627,180300,4054336885,3855,3855,3855,3855,0
20230627,180200,4054336885,3855,3855,3855,3855,0
20230627,180100,4054336885,3855,3855,3855,3855,0
20230627,180000,4054336885,3855,3855,3855,3855,0
20230627,175900,4054336885,3855,3855,3855,3855,0
20230627,175800,4054336885,3855,3855,3855,3855,0
20230627,175700,4054336885,3855,3855,3855,3855,0
20230627,175600,4054336885,3855,3855,3855,3855,0
20230627,175500,4054336885,3855,3855,3855,3855,0
20230627,175400,4054336885,3855,3855,3855,3855,0
20230627,175300,4054336885,3855,3855,3855,3855,0
20230627,175200,4054336885,3855,3855,3855,3855,0
20230627,175100,4054336885,3855,3855,3855,3855,0
20230627,175000,4054336885,3855,3855,3855,3855,0
20230627,174900,4054336885,3855,3855,3855,3855,0
20230627,174800,4054336885,3855,3855,3855,3855,22228
20230627,174700,4054336885,3855,3855,3855,3855,0
20230627,174600,4054336885,3855,3855,3855,3855,0
20230627,174500,4054336885,3855,3855,3855,3855,0
20230627,174400,4054336885,3855,3855,3855,3855,0
20230627,174300,4054336885,3855,3855,3855,3855,0
20230627,174200,4054336885,3855,3855,3855,3855,0
20230627,174100,4054336885,3855,3855,3855,3855,0
20230627,174000,4054336885,3855,3855,3855,3855,0
20230627,173900,4054336885,3855,3855,3855,3855,0
20230627,173800,4054336885,3855,3855,3855,3855,0
20230627,173700,4054336885,3855,3855,3855,3855,0
20230627,173600,4054336885,3855,3855,3855,3855,0
20230627,173500,4054336885,3855,3855,3855,3855,0
20230627,173400,4054336885,3855,3855,3855,3855,0
20230627,173300,4054336885,3855,3855,3855,3855,0
20230627,173200,4054336885,3855,3855,3855,3855,0
20230627,173100,4054336885,3855,3855,3855,3855,0
20230627,173000,4054336885,3855,3855,3855,3855,0
20230627,172900,4054336885,3855,3855,3855,3855,0
20230627,172800,4054336885,3855,3855,3855,3855,0
20230627,172700,4054336885,3855,3855,3855,3855,0
20230627,172600,4054336885,3855,3855,3855,3855,0
20230627,172500,4054336885,3855,3855,3855,3855,0
20230627,172400,4054336885,3855,3855,3855,3855,0
20230627,172300,4054336885,3855,3855,3855,3855,0
20230627,172200,4054336885,3855,3855,3855,3855,0
20230627,172100,4054336885,3855,3855,3855,3855,0
20230627,172000,4054336885,3855,3855,3855,3855,0
20230627,171900,4054336885,3855,3855,3855,3855,0
20230627,171800,4054336885,3855,3855,3855,3855,22228
20230627,171700,4054336885,3855,3855,3855,3855,0
20230627,171600,4054336885,3855,3855,3855,3855,0
20230627,171500,4054336885,3855,3855,3855,3855,0
20230627,171400,4054336885,3855,3855,3855,3855,0
20230627,171300,4054336885,3855,3855,3855,3855,0
20230627,171200,4054336885,3855,3855,3855,3855,0
20230627,171100,4054336885,3855,3855,3855,3855,0
20230627,171000,4054336885,3855,3855,3855,3855,0
20230627,170900,4054336885,3855,3855,3855,3855,0
20230627,170800,4054336885,3855,3855,3855,3855,0
20230627,170700,4054336885,3855,3855,3855,3855,0
20230627,170600,4054336885,3855,3855,3855,3855,0
20230627,170500,4054336885,3855,3855,3855,3855,0
20230627,170400,4054336885,3855,3855,3855,3855,0
20230627,170300,4054336885,3855,3855,3855,3855,0
20230627,170200,4054336885,3855,3855,3855,3855,0
20230627,170100,4054336885,3855,3855,3855,3855,0
20230627,170000,4054336885,3855,3855,3855,3855,0
20230627,165900,4054336885,3855,3855,3855,3855,0
20230627,165800,4054336885,3855,3855,3855,3855,0
20230627,165700,4054336885,3855,3855,3855,3855,0
20230627,165600,4054336885,3855,3855,3855,3855,0
20230627,165500,4054336885,3855,3855,3855,3855,0
20230627,165400,4054336885,3855,3855,3855,3855,0
20230627,165300,4054336885,3855,3855,3855,3855,0
20230627,165200,4054336885,3855,3855,3855,3855,0
20230627,165100,4054336885,3855,3855,3855,3855,0
20230627,165000,4054336885,3855,3855,3855,3855,0
20230627,164900,4054336885,3855,3855,3855,3855,0
20230627,164800,4054336885,3855,3855,3855,3855,22228
20230627,164700,4054336885,3855,3855,3855,3855,0
20230627,164600,4054336885,3855,3855,3855,3855,0
20230627,164500,4054336885,3855,3855,3855,3855,0
20230627,164400,4054336885,3855,3855,3855,3855,0
20230627,164300,4054336885,3855,3855,3855,3855,0
20230627,164200,4054336885,3855,3855,3855,3855,0
20230627,164100,4054336885,3855,3855,3855,3855,0
20230627,164000,4054336885,3855,3855,3855,3855,0
20230627,163900,4054336885,3855,3855,3855,3855,0
20230627,163800,4054336885,3855,3855,3855,3855,0
20230627,163700,4054336885,3855,3855,3855,3855,0
20230627,163600,4054336885,3855,3855,3855,3855,0
20230627,163500,4054336885,3855,3855,3855,3855,0
20230627,163400,4054336885,3855,3855,3855,3855,0
20230627,163300,4054336885,3855,3855,3855,3855,0
20230627,163200,4054336885,3855,3855,3855,3855,0
20230627,163100,4054336885,3855,3855,3855,3855,0
20230627,163000,4054336885,3855,3855,3855,3855,0
20230627,162900,4054336885,3855,3855,3855,3855,0
20230627,162800,4054336885,3855,3855,3855,3855,0
20230627,162700,4054336885,3855,3855,3855,3855,0
20230627,162600,4054336885,3855,3855,3855,3855,0
20230627,162500,4054336885,3855,3855,3855,3855,0
20230627,162400,4054336885,3855,3855,3855,3855,0
20230627,162300,4054336885,3855,3855,3855,3855,0
20230627,162200,4054336885,3855,3855,3855,3855,0
20230627,162100,4054336885,3855,3855,3855,3855,0
20230627,162000,4054336885,3855,3855,3855,3855,0
20230627,161900,4054336885,3855,3855,3855,3855,0
20230627,161800,4054336885,3855,3855,3855,3855,22228
20230627,161700,4054336885,3855,3855,3855,3855,0
20230627,161600,4054336885,3855,3855,3855,3855,0
20230627,161500,4054336885,3855,3855,3855,3855,0
20230627,161400,4054336885,3855,3855,3855,3855,0
20230627,161300,4054336885,3855,3855,3855,3855,0
20230627,161200,4054336885,3855,3855,3855,3855,0
20230627,161100,4054336885,3855,3855,3855,3855,0
20230627,161000,4054336885,3855,3855,3855,3855,0
20230627,160900,4054336885,3855,3855,3855,3855,0
20230627,160800,4054336885,3855,3855,3855,3855,0
20230627,160700,4054336885,3855,3855,3855,3855,0
20230627,160600,4054336885,3855,3855,3855,3855,0
20230627,160500,4054336885,3855,3855,3855,3855,0
20230627,160400,4054336885,3855,3855,3855,3855,0
20230627,160300,4054336885,3855,3855,3855,3855,0
20230627,160200,4054336885,3855,3855,3855,3855,0
20230627,160100,4054336885,3855,3855,3855,3855,0
20230627,160000,4054336885,3855,3855,3855,3855,0
20230627,155900,4054336885,3855,3855,3855,3855,0
20230627,155800,4054336885,3855,3855,3855,3855,0
20230627,155700,4054336885,3855,3855,3855,3855,0
20230627,155600,4054336885,3855,3855,3855,3855,0
20230627,155500,4054336885,3855,3855,3855,3855,0
20230627,155400,4054336885,3855,3855,3855,3855,0
20230627,155300,4054336885,3855,3855,3855,3855,0
20230627,155200,4054336885,3855,3855,3855,3855,0
20230627,155100,4054336885,3855,3855,3855,3855,0
20230627,155000,4054336885,3855,3855,3855,3855,0
20230627,154900,4054336885,3855,3855,3855,3855,0
20230627,154800,4054336885,3855,3855,3855,3855,22228
20230627,154700,4054336885,3855,3855,3855,3855,0
20230627,154600,4054336885,3855,3855,3855,3855,0
20230627,154500,4054336885,3855,3855,3855,3855,0
20230627,154400,4054336885,3855,3855,3855,3855,0
20230627,154300,4054336885,3855,3855,3855,3855,0
20230627,154200,4054336885,3855,3855,3855,3855,0
20230627,154100,4054336885,3855,3855,3855,3855,0
20230627,154000,4054336885,3855,3855,3855,3855,0
20230627,153900,4054336885,3855,3855,3855,3855,0
20230627,153800,4054336885,3855,3855,3855,3855,0
20230627,153700,4054336885,3855,3855,3855,3855,0
20230627,153600,4054336885,3855,3855,3855,3855,0
20230627,153500,4054336885,3855,3855,3855,3855,0
20230627,153400,4054336885,3855,3855,3855,3855,0
20230627,153300,4054336885,3855,3855,3855,3855,0
20230627,153200,4054336885,3855,3855,3855,3855,0
20230627,153100,4054336885,3855,3855,3855,3855,0
20230627,153000,4054336885,3855,3855,3855,3855,22228
20230627,152900,3968647945,3855,3855,3855,3855,0
20230627,152800,3968647945,3855,3855,3855,3855,0
20230627,152700,3968647945,3855,3855,3855,3855,0
20230627,152600,3968647945,3855,3855,3855,3855,0
20230627,152500,3968647945,3855,3855,3855,3855,0
20230627,152400,3968647945,3855,3855,3855,3855,0
20230627,152300,3968647945,3855,3855,3855,3855,0
20230627,152200,3968647945,3855,3855,3855,3855,0
20230627,152100,3968647945,3855,3855,3855,3855,0
20230627,152000,3968647945,3855,3855,3855,3855,0
20230627,151900,3968647945,3855,3850,3855,3850,2420
20230627,151800,3959329555,3855,3855,3855,3850,476
20230627,151700,3957495625,3855,3855,3860,3850,2530
20230627,151600,3947742470,3855,3860,3860,3855,1304
20230627,151500,3942715455,3860,3860,3860,3855,154
20230627,151400,3942121035,3855,3850,3855,3845,7382
20230627,151300,3913673095,3850,3850,3855,3845,77
20230627,151200,3913376715,3855,3855,3855,3845,11001
20230627,151100,3871022630,3855,3855,3860,3855,2896
20230627,151000,3859858540,3850,3855,3855,3845,2827
20230627,150900,3848976950,3845,3850,3850,3840,3618
20230627,150800,3835062215,3850,3850,3855,3845,1880
20230627,150700,3827824795,3850,3855,3855,3850,5531
20230627,150600,3806529305,3855,3860,3860,3855,951
20230627,150500,3802861685,3860,3855,3860,3855,2600
20230627,150400,3792838390,3850,3855,3855,3845,7638
20230627,150300,3763432500,3855,3855,3855,3850,1428
20230627,150200,3757933675,3855,3860,3860,3855,10875
20230627,150100,3716008520,3860,3860,3860,3855,1485
20230627,150000,3710277420,3860,3855,3865,3855,4011
20230627,145900,3694798120,3855,3855,3855,3855,176
20230627,145800,3694119640,3855,3860,3860,3855,1065
20230627,145700,3690010505,3855,3860,3860,3855,1288
20230627,145600,3685045175,3860,3860,3860,3850,3070
20230627,145500,3673224960,3855,3855,3855,3850,2365
20230627,145400,3664115530,3845,3850,3855,3845,877
20230627,145300,3660737995,3855,3855,3855,3850,578
20230627,145200,3658512435,3845,3860,3860,3845,2846
20230627,145100,3647553060,3860,3855,3860,3855,856
20230627,145000,3644253170,3860,3855,3860,3850,2309
20230627,144900,3635356975,3860,3850,3860,3850,4771
20230627,144800,3616975250,3855,3855,3855,3850,4037
20230627,144700,3601425555,3850,3855,3855,3850,690
20230627,144600,3598768355,3855,3860,3860,3850,2522
20230627,144500,3589058585,3860,3855,3860,3850,45
20230627,144400,3588885310,3850,3865,3865,3850,3162
20230627,144300,3576703255,3865,3865,3865,3860,994
20230627,144200,3572866140,3865,3860,3865,3860,72
20230627,144100,3572588210,3860,3860,3860,3860,44
20230627,144000,3572418370,3865,3860,3865,3860,202
20230627,143900,3571638140,3865,3860,3865,3855,718
20230627,143800,3568870145,3860,3860,3865,3860,1414
20230627,143700,3563411345,3860,3860,3860,3860,1106
20230627,143600,3559142185,3860,3850,3860,3850,319
20230627,143500,3557912580,3855,3860,3860,3850,31
20230627,143400,3557793180,3850,3860,3860,3850,888
20230627,143300,3554365625,3860,3860,3860,3860,165
20230627,143200,3553728725,3860,3860,3860,3845,51
20230627,143100,3553532475,3845,3860,3860,3845,3579
20230627,143000,3539769270,3860,3850,3865,3850,2098
20230627,142900,3531691350,3855,3865,3865,3850,1527
20230627,142800,3525809285,3860,3860,3860,3860,594
20230627,142700,3523516445,3860,3850,3860,3850,3552
20230627,142600,3509825285,3850,3860,3860,3850,2934
20230627,142500,3498519210,3860,3865,3865,3860,301
20230627,142400,3497356530,3865,3855,3865,3840,8415
20230627,142300,3464916495,3855,3850,3855,3850,3915
20230627,142200,3449843735,3845,3845,3845,3840,4835
20230627,142100,3431253215,3845,3850,3850,3840,723
20230627,142000,3428473775,3850,3845,3850,3845,120
20230627,141900,3428012370,3845,3845,3845,3845,563
20230627,141800,3425847635,3845,3845,3850,3845,396
20230627,141700,3424325000,3850,3845,3850,3845,1499
20230627,141600,3418561085,3850,3850,3850,3845,620
20230627,141500,3416177170,3845,3850,3850,3845,133
20230627,141400,3415665520,3850,3850,3850,3840,417
20230627,141300,3414062120,3850,3850,3850,3850,48
20230627,141200,3413877320,3840,3850,3850,3840,1380
20230627,141100,3408568455,3850,3850,3850,3850,226
20230627,141000,3407698355,3850,3850,3850,3850,89
20230627,140900,3407355705,3850,3850,3850,3850,427
20230627,140800,3405711755,3840,3845,3850,3840,2523
20230627,140700,3396008105,3845,3850,3850,3845,881
20230627,140600,3392620630,3850,3850,3850,3850,53
20230627,140500,3392416580,3850,3840,3850,3840,1602
20230627,140400,3386264880,3840,3850,3850,3840,236
20230627,140300,3385357730,3850,3850,3850,3850,442
20230627,140200,3383656030,3855,3850,3855,3850,63
20230627,140100,3383413355,3850,3855,3855,3835,599
20230627,140000,3381107640,3835,3850,3860,3835,8202
20230627,135900,3349612200,3850,3845,3850,3840,1764
20230627,135800,3342832320,3845,3850,3850,3845,2055
20230627,135700,3334920720,3850,3850,3850,3840,1556
20230627,135600,3328939250,3850,3850,3850,3845,812
20230627,135500,3325817080,3845,3855,3855,3845,12256
20230627,135400,3278636470,3855,3855,3855,3855,276
20230627,135300,3277572490,3860,3860,3860,3860,15
20230627,135200,3277514590,3860,3860,3860,3855,483
20230627,135100,3275652210,3860,3860,3860,3855,82
20230627,135000,3275335940,3860,3860,3860,3860,7
20230627,134900,3275308920,3855,3860,3860,3855,31
20230627,134800,3275189410,3860,3855,3860,3855,1598
20230627,134700,3269024115,3860,3860,3860,3855,684
20230627,134600,3266387285,3855,3855,3860,3855,3002
20230627,134500,3254813210,3860,3860,3860,3855,54
20230627,134400,3254605020,3860,3860,3860,3860,123
20230627,134300,3254130240,3860,3860,3860,3855,61
20230627,134200,3253894850,3860,3855,3860,3850,5654
20230627,134100,3232098530,3855,3855,3855,3845,1007
20230627,134000,3228222805,3850,3855,3855,3850,848
20230627,133900,3224957980,3850,3850,3850,3850,0
20230627,133800,3224957980,3850,3850,3850,3845,6013
20230627,133700,3201825190,3850,3855,3855,3850,305
20230627,133600,3200650915,3855,3850,3855,3850,6625
20230627,133500,3175144150,3850,3850,3850,3850,300
20230627,133400,3173989150,3850,3850,3855,3850,3717
20230627,133300,3159672065,3855,3855,3855,3850,1184
20230627,133200,3155113355,3855,3855,3855,3850,81
20230627,133100,3154801110,3855,3860,3860,3855,720
20230627,133000,3152025505,3860,3850,3860,3850,1579
20230627,132900,3145938710,3850,3850,3850,3845,630
20230627,132800,3143514010,3830,3865,3865,3800,146545
20230627,132700,2584987355,3865,3870,3875,3865,9145
20230627,132600,2549610870,3870,3870,3870,3870,24
20230627,132500,2549517990,3870,3865,3870,3860,3048
20230627,132400,2537740510,3865,3870,3870,3865,51
20230627,132300,2537543310,3870,3870,3870,3870,92
20230627,132200,2537187270,3870,3875,3875,3870,526
20230627,132100,2535151645,3870,3865,3870,3865,1909
20230627,132000,2527768595,3865,3870,3870,3865,818
20230627,131900,2524603435,3870,3870,3870,3870,690
20230627,131800,2521933135,3870,3865,3870,3865,1454
20230627,131700,2516312975,3870,3870,3870,3870,250
20230627,131600,2515345475,3870,3870,3875,3865,1493
20230627,131500,2509570060,3870,3870,3870,3865,167
20230627,131400,2508923865,3870,3870,3870,3865,2714
20230627,131300,2498434165,3870,3870,3875,3865,2099
20230627,131200,2490313425,3870,3865,3870,3865,2104
20230627,131100,2482181460,3865,3855,3865,3855,6655
20230627,131000,2456509085,3855,3860,3860,3855,1150
20230627,130900,2452072560,3860,3860,3860,3860,75
20230627,130800,2451783060,3860,3860,3860,3855,986
20230627,130700,2447980930,3860,3855,3860,3855,1665
20230627,130600,2441562350,3855,3855,3855,3855,410
20230627,130500,2439981800,3855,3855,3855,3855,1245
20230627,130400,2435182325,3855,3860,3860,3855,1637
20230627,130300,2428871440,3860,3855,3860,3855,102
20230627,130200,2428478225,3855,3855,3855,3855,2369
20230627,130100,2419345730,3855,3855,3860,3855,3707
20230627,130000,2405055145,3860,3860,3860,3860,109
20230627,125900,2404634405,3860,3860,3860,3855,82
20230627,125800,2404318285,3860,3865,3865,3860,1368
20230627,125700,2399037790,3865,3865,3865,3860,2371
20230627,125600,2389881030,3865,3865,3865,3860,707
20230627,125500,2387150975,3865,3865,3865,3860,632
20230627,125400,2384708395,3865,3865,3865,3865,14
20230627,125300,2384654285,3865,3870,3870,3865,3010
20230627,125200,2373020350,3870,3870,3870,3870,990
20230627,125100,2369189050,3870,3865,3870,3865,2043
20230627,125000,2361291960,3865,3865,3865,3865,179
20230627,124900,2360600125,3865,3860,3865,3860,743
20230627,124800,2357730070,3860,3860,3865,3855,1084
20230627,124700,2353545840,3860,3860,3860,3860,160
20230627,124600,2352928240,3860,3860,3860,3855,768
20230627,124500,2349967555,3855,3855,3860,3855,106
20230627,124400,2349558920,3850,3850,3850,3850,4007
20230627,124300,2334131970,3850,3850,3850,3845,53
20230627,124200,2333928005,3850,3850,3850,3845,226
20230627,124100,2333058905,3850,3850,3850,3850,533
20230627,124000,2331006855,3850,3845,3850,3845,848
20230627,123900,2327745935,3845,3840,3845,3840,723
20230627,123800,2324969495,3840,3845,3850,3840,1505
20230627,123700,2319185600,3835,3845,3845,3835,5451
20230627,123600,2298246750,3845,3845,3845,3845,292
20230627,123500,2297124010,3845,3835,3845,3835,2534
20230627,123400,2287392820,3835,3840,3845,3835,7408
20230627,123300,2258948860,3840,3840,3840,3840,3116
20230627,123200,2246983420,3840,3840,3840,3835,1519
20230627,123100,2241150710,3840,3845,3845,3840,1136
20230627,123000,2236787970,3835,3845,3845,3835,405
20230627,122900,2235233955,3840,3840,3845,3840,10006
20230627,122800,2196788315,3840,3845,3845,3840,5763
20230627,122700,2174646935,3845,3840,3845,3835,2532
20230627,122600,2164917705,3840,3830,3840,3830,6300
20230627,122500,2140779900,3830,3835,3835,3830,8941
20230627,122400,2106527990,3835,3840,3840,3835,2130
20230627,122300,2098358395,3840,3840,3840,3840,1309
20230627,122200,2093331835,3840,3845,3845,3835,10648
20230627,122100,2052480710,3845,3840,3845,3840,2217
20230627,122000,2043967160,3835,3860,3860,3835,31474
20230627,121900,1922869055,3855,3855,3855,3855,5254
20230627,121800,1902614885,3855,3860,3860,3855,13150
20230627,121700,1851921630,3860,3860,3860,3855,241
20230627,121600,1850991375,3860,3860,3860,3860,4623
20230627,121500,1833146595,3865,3860,3865,3860,176
20230627,121400,1832467105,3860,3860,3860,3860,5977
20230627,121300,1809395885,3860,3865,3865,3860,252
20230627,121200,1808422665,3865,3865,3865,3860,2133
20230627,121100,1800187330,3865,3865,3865,3865,1030
20230627,121000,1796206380,3865,3870,3870,3860,3167
20230627,120900,1783972525,3865,3875,3875,3865,2218
20230627,120800,1775394740,3875,3875,3875,3870,104
20230627,120700,1774992045,3875,3875,3875,3875,185
20230627,120600,1774275170,3870,3870,3870,3870,740
20230627,120500,1771411370,3875,3880,3880,3875,596
20230627,120400,1769101865,3880,3880,3885,3880,1028
20230627,120300,1765113220,3880,3890,3890,3880,413
20230627,120200,1763507455,3885,3885,3890,3885,237
20230627,120100,1762586705,3885,3880,3885,3875,1442
20230627,120000,1756995355,3880,3880,3880,3880,108
20230627,115900,1756576315,3875,3880,3885,3875,1635
20230627,115800,1750235595,3880,3875,3880,3875,1273
20230627,115700,1745296605,3880,3875,3880,3875,163
20230627,115600,1744664180,3875,3875,3875,3875,830
20230627,115500,1741447930,3870,3870,3870,3865,214
20230627,115400,1740619810,3870,3870,3870,3870,616
20230627,115300,1738235890,3870,3870,3870,3870,24
20230627,115200,1738143010,3865,3865,3870,3865,2448
20230627,115100,1728681480,3870,3870,3875,3865,2625
20230627,115000,1718525225,3870,3875,3875,3870,1139
20230627,114900,1714117260,3875,3875,3875,3875,1723
20230627,114800,1707440635,3875,3875,3875,3875,12
20230627,114700,1707394135,3875,3875,3875,3870,357
20230627,114600,1706011010,3870,3875,3875,3870,516
20230627,114500,1704012810,3875,3875,3875,3875,6
20230627,114400,1703989560,3875,3870,3875,3865,1025
20230627,114300,1700022420,3870,3865,3870,3865,2519
20230627,114200,1690283885,3865,3865,3865,3860,614
20230627,114100,1687911105,3865,3865,3865,3860,3016
20230627,114000,1676269245,3860,3860,3865,3860,5855
20230627,113900,1653658445,3860,3860,3860,3860,2591
20230627,113800,1643657185,3865,3865,3865,3860,1677
20230627,113700,1637183155,3865,3865,3865,3860,2314
20230627,113600,1628248280,3860,3865,3865,3860,6295
20230627,113500,1603923565,3865,3870,3875,3865,1368
20230627,113400,1598632385,3870,3870,3870,3865,3903
20230627,113300,1583543755,3870,3870,3880,3865,10921
20230627,113200,1541291510,3870,3880,3880,3870,10592
20230627,113100,1500256740,3880,3885,3885,3880,107
20230627,113000,1499841575,3875,3880,3885,3875,201
20230627,112900,1499061725,3880,3885,3885,3880,494
20230627,112800,1497144975,3890,3880,3890,3880,199
20230627,112700,1496372660,3880,3880,3880,3880,1411
20230627,112600,1490897980,3880,3880,3880,3875,679
20230627,112500,1488265695,3875,3885,3885,3875,3654
20230627,112400,1474091600,3880,3890,3890,3880,30
20230627,112300,1473975065,3880,3890,3890,3880,273
20230627,112200,1472915785,3880,3890,3890,3880,7921
20230627,112100,1442155485,3895,3895,3895,3890,8
20230627,112000,1442124350,3895,3890,3895,3890,58
20230627,111900,1441898475,3895,3890,3900,3880,2172
20230627,111800,1433461320,3890,3895,3900,3885,108
20230627,111700,1433041670,3900,3890,3900,3890,57
20230627,111600,1432819910,3890,3890,3890,3885,1034
20230627,111500,1428801465,3890,3885,3890,3885,73
20230627,111400,1428517710,3890,3890,3890,3890,258
20230627,111300,1427514090,3890,3890,3890,3880,2625
20230627,111200,1417321470,3890,3890,3890,3890,1000
20230627,111100,1413431470,3890,3895,3895,3885,3098
20230627,111000,1401389960,3895,3900,3900,3895,270
20230627,110900,1400338150,3890,3890,3890,3890,972
20230627,110800,1396557070,3890,3890,3890,3885,3218
20230627,110700,1384049100,3890,3885,3890,3885,1542
20230627,110600,1378051490,3885,3890,3890,3885,1360
20230627,110500,1372761925,3885,3890,3890,3885,55
20230627,110400,1372548055,3890,3885,3890,3885,588
20230627,110300,1370262240,3885,3890,3890,3885,159
20230627,110200,1369644385,3890,3890,3890,3890,337
20230627,110100,1368333455,3890,3885,3890,3885,334
20230627,110000,1367034390,3885,3885,3890,3880,6207
20230627,105900,1342919990,3885,3880,3885,3880,374
20230627,105800,1341467680,3885,3880,3885,3880,1475
20230627,105700,1335744570,3880,3885,3885,3880,906
20230627,105600,1332226110,3885,3885,3885,3885,39
20230627,105500,1332074595,3885,3885,3885,3880,1204
20230627,105400,1327397355,3885,3885,3885,3885,1886
20230627,105300,1320070245,3885,3885,3890,3880,2378
20230627,105200,1310839445,3885,3885,3885,3885,2727
20230627,105100,1300245050,3880,3885,3885,3880,3264
20230627,105000,1287579010,3885,3885,3885,3885,2419
20230627,104900,1278181195,3890,3885,3890,3885,1219
20230627,104800,1273445270,3890,3890,3890,3890,246
20230627,104700,1272488330,3890,3885,3890,3885,2713
20230627,104600,1261948035,3885,3885,3890,3885,1552
20230627,104500,1255918255,3875,3880,3885,3875,4921
20230627,104400,1236838210,3875,3880,3885,3875,4518
20230627,104300,1219319005,3880,3890,3890,3875,8412
20230627,104200,1186663555,3890,3895,3900,3885,12036
20230627,104100,1139833275,3895,3895,3900,3895,5013
20230627,104000,1120307465,3895,3905,3905,3895,2116
20230627,103900,1112055940,3905,3900,3905,3900,2160
20230627,103800,1103629915,3905,3910,3910,3900,15873
20230627,103700,1041698780,3910,3905,3915,3905,786
20230627,103600,1038625520,3910,3910,3915,3910,2678
20230627,103500,1028154510,3910,3910,3910,3905,6565
20230627,103400,1002514715,3905,3910,3910,3905,1807
20230627,103300,995458120,3910,3920,3920,3905,2814
20230627,103200,984457845,3910,3915,3915,3910,1766
20230627,103100,977552770,3915,3915,3920,3910,6445
20230627,103000,952349170,3915,3920,3920,3915,503
20230627,102900,950379635,3915,3915,3920,3915,626
20230627,102800,947928795,3915,3915,3925,3915,7
20230627,102700,947901380,3915,3915,3915,3915,10
20230627,102600,947862230,3915,3915,3915,3910,6653
20230627,102500,921819430,3915,3915,3915,3915,1290
20230627,102400,916769080,3915,3920,3920,3915,946
20230627,102300,913063040,3935,3930,3935,3925,8065
20230627,102200,881367995,3935,3935,3935,3930,375
20230627,102100,879892620,3930,3935,3935,3930,625
20230627,102000,877434615,3935,3930,3935,3930,1410
20230627,101900,871886280,3935,3930,3935,3930,477
20230627,101800,870011645,3935,3930,3935,3930,953
20230627,101700,866266325,3930,3935,3935,3925,418
20230627,101600,864623190,3935,3930,3935,3930,707
20230627,101500,861841210,3935,3935,3935,3935,121
20230627,101400,861365075,3935,3925,3935,3925,1535
20230627,101300,855339690,3935,3935,3935,3935,100
20230627,101200,854946190,3935,3930,3935,3930,113
20230627,101100,854501540,3935,3935,3935,3925,2049
20230627,101000,846455145,3935,3935,3935,3935,2663
20230627,100900,835976240,3935,3930,3935,3930,1273
20230627,100800,830972810,3930,3930,3930,3930,3
20230627,100700,830961020,3925,3925,3925,3925,2359
20230627,100600,821701945,3925,3915,3925,3915,617
20230627,100500,819286180,3915,3920,3925,3915,2650
20230627,100400,808911165,3920,3925,3925,3920,1961
20230627,100300,801220995,3920,3930,3930,3920,1333
20230627,100200,795995060,3925,3930,3930,3925,487
20230627,100100,794082950,3930,3920,3930,3920,1149
20230627,100000,789578010,3925,3925,3925,3920,755
20230627,095900,786614715,3925,3935,3935,3925,9053
20230627,095800,751052795,3935,3930,3935,3930,1438
20230627,095700,745400215,3935,3940,3940,3935,700
20230627,095600,742645200,3940,3935,3940,3935,3286
20230627,095500,729706320,3940,3940,3940,3935,478
20230627,095400,727823090,3940,3935,3940,3935,1249
20230627,095300,722908270,3940,3935,3940,3935,767
20230627,095200,719889790,3935,3935,3935,3930,947
20230627,095100,716163475,3930,3935,3935,3930,488
20230627,095000,714244985,3935,3940,3940,3930,3001
20230627,094900,702437020,3940,3935,3940,3930,2599
20230627,094800,692210570,3930,3935,3940,3930,1874
20230627,094700,684838675,3940,3940,3940,3940,202
20230627,094600,684042795,3935,3945,3945,3935,594
20230627,094500,681702945,3945,3945,3945,3930,1003
20230627,094400,677758525,3945,3940,3945,3940,72
20230627,094300,677474590,3935,3935,3940,3935,3106
20230627,094200,665252150,3940,3940,3945,3940,566
20230627,094100,663021915,3945,3945,3945,3940,311
20230627,094000,661795070,3940,3945,3945,3935,3343
20230627,093900,648618445,3945,3955,3955,3945,4167
20230627,093800,632176775,3950,3950,3955,3950,2231
20230627,093700,623364305,3950,3955,3955,3950,4814
20230627,093600,604340460,3955,3955,3955,3955,74
20230627,093500,604047790,3955,3965,3965,3955,817
20230627,093400,600816155,3960,3950,3960,3950,5496
20230627,093300,579076930,3950,3950,3950,3945,1086
20230627,093200,574791095,3950,3945,3955,3945,1427
20230627,093100,569150205,3945,3950,3955,3945,2686
20230627,093000,558540815,3955,3950,3955,3950,2582
20230627,092900,548341365,3950,3945,3955,3945,1551
20230627,092800,542212450,3955,3955,3960,3945,3885
20230627,092700,526859795,3950,3940,3950,3940,4104
20230627,092600,510663910,3940,3940,3940,3935,2937
20230627,092500,499092460,3940,3945,3945,3935,1176
20230627,092400,494462930,3945,3940,3950,3940,1966
20230627,092300,486708080,3940,3940,3940,3935,2282
20230627,092200,477727000,3940,3935,3940,3935,305
20230627,092100,476525980,3935,3940,3940,3930,3691
20230627,092000,462004095,3940,3935,3940,3930,1198
20230627,091900,457294480,3940,3940,3945,3935,2215
20230627,091800,448565630,3940,3950,3950,3940,4041
20230627,091700,432622505,3945,3950,3955,3945,5024
20230627,091600,412771590,3945,3955,3960,3945,18442
20230627,091500,339884655,3955,3940,3955,3940,5325
20230627,091400,318865225,3935,3925,3935,3920,4925
20230627,091300,299499925,3925,3925,3925,3920,780
20230627,091200,296439875,3925,3910,3925,3905,8002
20230627,091100,265122985,3910,3910,3910,3900,3619
20230627,091000,251002840,3905,3905,3910,3905,4556
20230627,090900,233211650,3905,3910,3915,3905,3623
20230627,090800,219051215,3910,3905,3910,3905,1801
20230627,090700,212011990,3905,3910,3910,3905,1733
20230627,090600,205243155,3910,3905,3910,3905,4732
20230627,090500,186759035,3905,3910,3915,3905,7213
20230627,090400,158568845,3910,3910,3915,3905,7678
20230627,090300,128557210,3910,3920,3920,3910,8694
20230627,090200,94543370,3920,3925,3930,3920,5479
20230627,090100,73045260,3925,3925,3930,3925,1774
20230627,090000,66082170,3925,3910,3930,3910,16736