KissMeData/067390/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193000,236077465,3460,3460,3460,3460,2260
20230627,192900,236077465,3460,3460,3460,3460,0
20230627,192800,236077465,3460,3460,3460,3460,0
20230627,192700,236077465,3460,3460,3460,3460,0
20230627,192600,236077465,3460,3460,3460,3460,0
20230627,192500,236077465,3460,3460,3460,3460,0
20230627,192400,236077465,3460,3460,3460,3460,0
20230627,192300,236077465,3460,3460,3460,3460,0
20230627,192200,236077465,3460,3460,3460,3460,0
20230627,192100,236077465,3460,3460,3460,3460,0
20230627,192000,236077465,3460,3460,3460,3460,0
20230627,191900,236077465,3460,3460,3460,3460,0
20230627,191800,236077465,3460,3460,3460,3460,0
20230627,191700,236077465,3460,3460,3460,3460,0
20230627,191600,236077465,3460,3460,3460,3460,0
20230627,191500,236077465,3460,3460,3460,3460,0
20230627,191400,236077465,3460,3460,3460,3460,0
20230627,191300,236077465,3460,3460,3460,3460,0
20230627,191200,236077465,3460,3460,3460,3460,0
20230627,191100,236077465,3460,3460,3460,3460,0
20230627,191000,236077465,3460,3460,3460,3460,0
20230627,190900,236077465,3460,3460,3460,3460,0
20230627,190800,236077465,3460,3460,3460,3460,0
20230627,190700,236077465,3460,3460,3460,3460,0
20230627,190600,236077465,3460,3460,3460,3460,0
20230627,190500,236077465,3460,3460,3460,3460,0
20230627,190400,236077465,3460,3460,3460,3460,0
20230627,190300,236077465,3460,3460,3460,3460,0
20230627,190200,236077465,3460,3460,3460,3460,0
20230627,190100,236077465,3460,3460,3460,3460,0
20230627,190000,236077465,3460,3460,3460,3460,2260
20230627,185900,236077465,3460,3460,3460,3460,0
20230627,185800,236077465,3460,3460,3460,3460,0
20230627,185700,236077465,3460,3460,3460,3460,0
20230627,185600,236077465,3460,3460,3460,3460,0
20230627,185500,236077465,3460,3460,3460,3460,0
20230627,185400,236077465,3460,3460,3460,3460,0
20230627,185300,236077465,3460,3460,3460,3460,0
20230627,185200,236077465,3460,3460,3460,3460,0
20230627,185100,236077465,3460,3460,3460,3460,0
20230627,185000,236077465,3460,3460,3460,3460,0
20230627,184900,236077465,3460,3460,3460,3460,0
20230627,184800,236077465,3460,3460,3460,3460,0
20230627,184700,236077465,3460,3460,3460,3460,0
20230627,184600,236077465,3460,3460,3460,3460,0
20230627,184500,236077465,3460,3460,3460,3460,0
20230627,184400,236077465,3460,3460,3460,3460,0
20230627,184300,236077465,3460,3460,3460,3460,0
20230627,184200,236077465,3460,3460,3460,3460,0
20230627,184100,236077465,3460,3460,3460,3460,0
20230627,184000,236077465,3460,3460,3460,3460,0
20230627,183900,236077465,3460,3460,3460,3460,0
20230627,183800,236077465,3460,3460,3460,3460,0
20230627,183700,236077465,3460,3460,3460,3460,0
20230627,183600,236077465,3460,3460,3460,3460,0
20230627,183500,236077465,3460,3460,3460,3460,0
20230627,183400,236077465,3460,3460,3460,3460,0
20230627,183300,236077465,3460,3460,3460,3460,0
20230627,183200,236077465,3460,3460,3460,3460,0
20230627,183100,236077465,3460,3460,3460,3460,0
20230627,183000,236077465,3460,3460,3460,3460,2260
20230627,182900,236077465,3460,3460,3460,3460,0
20230627,182800,236077465,3460,3460,3460,3460,0
20230627,182700,236077465,3460,3460,3460,3460,0
20230627,182600,236077465,3460,3460,3460,3460,0
20230627,182500,236077465,3460,3460,3460,3460,0
20230627,182400,236077465,3460,3460,3460,3460,0
20230627,182300,236077465,3460,3460,3460,3460,0
20230627,182200,236077465,3460,3460,3460,3460,0
20230627,182100,236077465,3460,3460,3460,3460,0
20230627,182000,236077465,3460,3460,3460,3460,0
20230627,181900,236077465,3460,3460,3460,3460,0
20230627,181800,236077465,3460,3460,3460,3460,0
20230627,181700,236077465,3460,3460,3460,3460,0
20230627,181600,236077465,3460,3460,3460,3460,0
20230627,181500,236077465,3460,3460,3460,3460,0
20230627,181400,236077465,3460,3460,3460,3460,0
20230627,181300,236077465,3460,3460,3460,3460,0
20230627,181200,236077465,3460,3460,3460,3460,0
20230627,181100,236077465,3460,3460,3460,3460,0
20230627,181000,236077465,3460,3460,3460,3460,0
20230627,180900,236077465,3460,3460,3460,3460,0
20230627,180800,236077465,3460,3460,3460,3460,0
20230627,180700,236077465,3460,3460,3460,3460,0
20230627,180600,236077465,3460,3460,3460,3460,0
20230627,180500,236077465,3460,3460,3460,3460,0
20230627,180400,236077465,3460,3460,3460,3460,0
20230627,180300,236077465,3460,3460,3460,3460,0
20230627,180200,236077465,3460,3460,3460,3460,0
20230627,180100,236077465,3460,3460,3460,3460,0
20230627,180000,236077465,3460,3460,3460,3460,2260
20230627,175900,236077465,3460,3460,3460,3460,0
20230627,175800,236077465,3460,3460,3460,3460,0
20230627,175700,236077465,3460,3460,3460,3460,0
20230627,175600,236077465,3460,3460,3460,3460,0
20230627,175500,236077465,3460,3460,3460,3460,0
20230627,175400,236077465,3460,3460,3460,3460,0
20230627,175300,236077465,3460,3460,3460,3460,0
20230627,175200,236077465,3460,3460,3460,3460,0
20230627,175100,236077465,3460,3460,3460,3460,0
20230627,175000,236077465,3460,3460,3460,3460,0
20230627,174900,236077465,3460,3460,3460,3460,0
20230627,174800,236077465,3460,3460,3460,3460,0
20230627,174700,236077465,3460,3460,3460,3460,0
20230627,174600,236077465,3460,3460,3460,3460,0
20230627,174500,236077465,3460,3460,3460,3460,0
20230627,174400,236077465,3460,3460,3460,3460,0
20230627,174300,236077465,3460,3460,3460,3460,0
20230627,174200,236077465,3460,3460,3460,3460,0
20230627,174100,236077465,3460,3460,3460,3460,0
20230627,174000,236077465,3460,3460,3460,3460,0
20230627,173900,236077465,3460,3460,3460,3460,0
20230627,173800,236077465,3460,3460,3460,3460,0
20230627,173700,236077465,3460,3460,3460,3460,0
20230627,173600,236077465,3460,3460,3460,3460,0
20230627,173500,236077465,3460,3460,3460,3460,0
20230627,173400,236077465,3460,3460,3460,3460,0
20230627,173300,236077465,3460,3460,3460,3460,0
20230627,173200,236077465,3460,3460,3460,3460,0
20230627,173100,236077465,3460,3460,3460,3460,0
20230627,173000,236077465,3460,3460,3460,3460,2260
20230627,172900,236077465,3460,3460,3460,3460,0
20230627,172800,236077465,3460,3460,3460,3460,0
20230627,172700,236077465,3460,3460,3460,3460,0
20230627,172600,236077465,3460,3460,3460,3460,0
20230627,172500,236077465,3460,3460,3460,3460,0
20230627,172400,236077465,3460,3460,3460,3460,0
20230627,172300,236077465,3460,3460,3460,3460,0
20230627,172200,236077465,3460,3460,3460,3460,0
20230627,172100,236077465,3460,3460,3460,3460,0
20230627,172000,236077465,3460,3460,3460,3460,0
20230627,171900,236077465,3460,3460,3460,3460,0
20230627,171800,236077465,3460,3460,3460,3460,0
20230627,171700,236077465,3460,3460,3460,3460,0
20230627,171600,236077465,3460,3460,3460,3460,0
20230627,171500,236077465,3460,3460,3460,3460,0
20230627,171400,236077465,3460,3460,3460,3460,0
20230627,171300,236077465,3460,3460,3460,3460,0
20230627,171200,236077465,3460,3460,3460,3460,0
20230627,171100,236077465,3460,3460,3460,3460,0
20230627,171000,236077465,3460,3460,3460,3460,0
20230627,170900,236077465,3460,3460,3460,3460,0
20230627,170800,236077465,3460,3460,3460,3460,0
20230627,170700,236077465,3460,3460,3460,3460,0
20230627,170600,236077465,3460,3460,3460,3460,0
20230627,170500,236077465,3460,3460,3460,3460,0
20230627,170400,236077465,3460,3460,3460,3460,0
20230627,170300,236077465,3460,3460,3460,3460,0
20230627,170200,236077465,3460,3460,3460,3460,0
20230627,170100,236077465,3460,3460,3460,3460,0
20230627,170000,236077465,3460,3460,3460,3460,2260
20230627,165900,236077465,3460,3460,3460,3460,0
20230627,165800,236077465,3460,3460,3460,3460,0
20230627,165700,236077465,3460,3460,3460,3460,0
20230627,165600,236077465,3460,3460,3460,3460,0
20230627,165500,236077465,3460,3460,3460,3460,0
20230627,165400,236077465,3460,3460,3460,3460,0
20230627,165300,236077465,3460,3460,3460,3460,0
20230627,165200,236077465,3460,3460,3460,3460,0
20230627,165100,236077465,3460,3460,3460,3460,0
20230627,165000,236077465,3460,3460,3460,3460,0
20230627,164900,236077465,3460,3460,3460,3460,0
20230627,164800,236077465,3460,3460,3460,3460,0
20230627,164700,236077465,3460,3460,3460,3460,0
20230627,164600,236077465,3460,3460,3460,3460,0
20230627,164500,236077465,3460,3460,3460,3460,0
20230627,164400,236077465,3460,3460,3460,3460,0
20230627,164300,236077465,3460,3460,3460,3460,0
20230627,164200,236077465,3460,3460,3460,3460,0
20230627,164100,236077465,3460,3460,3460,3460,0
20230627,164000,236077465,3460,3460,3460,3460,0
20230627,163900,236077465,3460,3460,3460,3460,0
20230627,163800,236077465,3460,3460,3460,3460,0
20230627,163700,236077465,3460,3460,3460,3460,0
20230627,163600,236077465,3460,3460,3460,3460,0
20230627,163500,236077465,3460,3460,3460,3460,0
20230627,163400,236077465,3460,3460,3460,3460,0
20230627,163300,236077465,3460,3460,3460,3460,0
20230627,163200,236077465,3460,3460,3460,3460,0
20230627,163100,236077465,3460,3460,3460,3460,0
20230627,163000,236077465,3460,3460,3460,3460,2260
20230627,162900,236077465,3460,3460,3460,3460,0
20230627,162800,236077465,3460,3460,3460,3460,0
20230627,162700,236077465,3460,3460,3460,3460,0
20230627,162600,236077465,3460,3460,3460,3460,0
20230627,162500,236077465,3460,3460,3460,3460,0
20230627,162400,236077465,3460,3460,3460,3460,0
20230627,162300,236077465,3460,3460,3460,3460,0
20230627,162200,236077465,3460,3460,3460,3460,0
20230627,162100,236077465,3460,3460,3460,3460,0
20230627,162000,236077465,3460,3460,3460,3460,0
20230627,161900,236077465,3460,3460,3460,3460,0
20230627,161800,236077465,3460,3460,3460,3460,0
20230627,161700,236077465,3460,3460,3460,3460,0
20230627,161600,236077465,3460,3460,3460,3460,0
20230627,161500,236077465,3460,3460,3460,3460,0
20230627,161400,236077465,3460,3460,3460,3460,0
20230627,161300,236077465,3460,3460,3460,3460,0
20230627,161200,236077465,3460,3460,3460,3460,0
20230627,161100,236077465,3460,3460,3460,3460,0
20230627,161000,236077465,3460,3460,3460,3460,0
20230627,160900,236077465,3460,3460,3460,3460,0
20230627,160800,236077465,3460,3460,3460,3460,0
20230627,160700,236077465,3460,3460,3460,3460,0
20230627,160600,236077465,3460,3460,3460,3460,0
20230627,160500,236077465,3460,3460,3460,3460,0
20230627,160400,236077465,3460,3460,3460,3460,0
20230627,160300,236077465,3460,3460,3460,3460,0
20230627,160200,236077465,3460,3460,3460,3460,0
20230627,160100,236077465,3460,3460,3460,3460,0
20230627,160000,236077465,3460,3460,3460,3460,2260
20230627,155900,236077465,3460,3460,3460,3460,0
20230627,155800,236077465,3460,3460,3460,3460,0
20230627,155700,236077465,3460,3460,3460,3460,0
20230627,155600,236077465,3460,3460,3460,3460,0
20230627,155500,236077465,3460,3460,3460,3460,0
20230627,155400,236077465,3460,3460,3460,3460,0
20230627,155300,236077465,3460,3460,3460,3460,0
20230627,155200,236077465,3460,3460,3460,3460,0
20230627,155100,236077465,3460,3460,3460,3460,0
20230627,155000,236077465,3460,3460,3460,3460,0
20230627,154900,236077465,3460,3460,3460,3460,0
20230627,154800,236077465,3460,3460,3460,3460,0
20230627,154700,236077465,3460,3460,3460,3460,0
20230627,154600,236077465,3460,3460,3460,3460,0
20230627,154500,236077465,3460,3460,3460,3460,0
20230627,154400,236077465,3460,3460,3460,3460,0
20230627,154300,236077465,3460,3460,3460,3460,0
20230627,154200,236077465,3460,3460,3460,3460,0
20230627,154100,236077465,3460,3460,3460,3460,0
20230627,154000,236077465,3460,3460,3460,3460,0
20230627,153900,236077465,3460,3460,3460,3460,0
20230627,153800,236077465,3460,3460,3460,3460,0
20230627,153700,236077465,3460,3460,3460,3460,0
20230627,153600,236077465,3460,3460,3460,3460,0
20230627,153500,236077465,3460,3460,3460,3460,0
20230627,153400,236077465,3460,3460,3460,3460,0
20230627,153300,236077465,3460,3460,3460,3460,0
20230627,153200,236077465,3460,3460,3460,3460,0
20230627,153100,236077465,3460,3460,3460,3460,0
20230627,153000,236077465,3460,3460,3460,3460,4520
20230627,152900,228257865,3450,3450,3450,3450,0
20230627,152800,228257865,3450,3450,3450,3450,0
20230627,152700,228257865,3450,3450,3450,3450,0
20230627,152600,228257865,3450,3450,3450,3450,0
20230627,152500,228257865,3450,3450,3450,3450,0
20230627,152400,228257865,3450,3450,3450,3450,0
20230627,152300,228257865,3450,3450,3450,3450,0
20230627,152200,228257865,3450,3450,3450,3450,0
20230627,152100,228257865,3450,3450,3450,3450,0
20230627,152000,228257865,3450,3450,3450,3450,0
20230627,151900,228257865,3450,3465,3465,3450,2594
20230627,151800,219289885,3465,3470,3470,3465,105
20230627,151700,218925560,3470,3470,3470,3470,0
20230627,151600,218925560,3470,3470,3470,3470,0
20230627,151500,218925560,3470,3470,3470,3470,0
20230627,151400,218925560,3470,3470,3470,3470,2
20230627,151300,218918620,3470,3470,3470,3470,0
20230627,151200,218918620,3470,3470,3470,3470,0
20230627,151100,218918620,3470,3470,3470,3470,16
20230627,151000,218863100,3460,3460,3460,3460,735
20230627,150900,216320000,3460,3460,3460,3460,450
20230627,150800,214763000,3460,3460,3460,3460,0
20230627,150700,214763000,3460,3460,3460,3460,267
20230627,150600,213839180,3460,3460,3460,3460,1
20230627,150500,213835720,3460,3460,3465,3460,133
20230627,150400,213375490,3460,3460,3460,3460,0
20230627,150300,213375490,3460,3460,3460,3460,0
20230627,150200,213375490,3460,3460,3460,3460,0
20230627,150100,213375490,3460,3460,3460,3460,2
20230627,150000,213368570,3470,3470,3470,3470,3
20230627,145900,213358160,3460,3460,3460,3460,200
20230627,145800,212666160,3460,3460,3460,3460,0
20230627,145700,212666160,3460,3460,3460,3460,0
20230627,145600,212666160,3460,3465,3465,3460,1043
20230627,145500,209057130,3470,3470,3470,3470,53
20230627,145400,208873220,3470,3470,3470,3470,0
20230627,145300,208873220,3470,3470,3470,3470,0
20230627,145200,208873220,3470,3470,3470,3470,3
20230627,145100,208862810,3465,3465,3465,3465,0
20230627,145000,208862810,3465,3465,3465,3465,0
20230627,144900,208862810,3465,3470,3470,3465,7
20230627,144800,208838535,3460,3460,3460,3460,1152
20230627,144700,204852615,3455,3455,3455,3455,0
20230627,144600,204852615,3455,3455,3455,3455,0
20230627,144500,204852615,3455,3460,3460,3455,596
20230627,144400,202790835,3460,3460,3460,3460,0
20230627,144300,202790835,3460,3460,3460,3460,0
20230627,144200,202790835,3460,3460,3460,3460,4
20230627,144100,202776995,3460,3460,3460,3460,0
20230627,144000,202776995,3460,3460,3460,3460,500
20230627,143900,201046995,3460,3460,3460,3460,5
20230627,143800,201029695,3455,3455,3455,3455,0
20230627,143700,201029695,3455,3455,3455,3455,0
20230627,143600,201029695,3455,3460,3460,3455,35
20230627,143500,200908600,3460,3460,3460,3460,0
20230627,143400,200908600,3460,3460,3460,3460,0
20230627,143300,200908600,3460,3460,3460,3460,104
20230627,143200,200548760,3460,3460,3460,3460,500
20230627,143100,198818760,3460,3460,3460,3460,0
20230627,143000,198818760,3460,3460,3460,3460,4
20230627,142900,198804920,3455,3455,3455,3455,4
20230627,142800,198791100,3460,3460,3460,3460,0
20230627,142700,198791100,3460,3460,3460,3460,0
20230627,142600,198791100,3460,3460,3460,3460,31
20230627,142500,198683840,3460,3460,3460,3460,0
20230627,142400,198683840,3460,3460,3460,3460,80
20230627,142300,198407040,3460,3460,3460,3460,4
20230627,142200,198393200,3460,3460,3460,3460,0
20230627,142100,198393200,3460,3460,3460,3460,0
20230627,142000,198393200,3460,3460,3460,3460,4
20230627,141900,198379360,3455,3455,3455,3455,1
20230627,141800,198375905,3460,3460,3460,3460,0
20230627,141700,198375905,3460,3460,3460,3460,4
20230627,141600,198362065,3460,3460,3460,3460,0
20230627,141500,198362065,3460,3460,3460,3460,0
20230627,141400,198362065,3460,3470,3470,3460,558
20230627,141300,196431345,3470,3470,3470,3470,0
20230627,141200,196431345,3470,3470,3470,3470,0
20230627,141100,196431345,3470,3470,3470,3470,6
20230627,141000,196410525,3470,3470,3470,3470,0
20230627,140900,196410525,3470,3470,3470,3470,0
20230627,140800,196410525,3470,3470,3470,3470,0
20230627,140700,196410525,3470,3470,3470,3470,4
20230627,140600,196396645,3470,3470,3470,3470,0
20230627,140500,196396645,3470,3470,3470,3470,0
20230627,140400,196396645,3470,3470,3470,3470,4
20230627,140300,196382765,3465,3465,3465,3465,0
20230627,140200,196382765,3465,3465,3465,3465,0
20230627,140100,196382765,3465,3470,3470,3465,293
20230627,140000,195367500,3470,3470,3470,3470,0
20230627,135900,195367500,3470,3470,3470,3470,0
20230627,135800,195367500,3470,3470,3470,3470,4
20230627,135700,195353620,3470,3470,3470,3470,0
20230627,135600,195353620,3470,3470,3470,3470,0
20230627,135500,195353620,3470,3470,3470,3470,4
20230627,135400,195339740,3470,3470,3470,3470,0
20230627,135300,195339740,3470,3470,3470,3470,0
20230627,135200,195339740,3470,3470,3470,3470,9
20230627,135100,195308510,3470,3470,3470,3470,1
20230627,135000,195305040,3465,3465,3465,3465,473
20230627,134900,193666095,3465,3465,3465,3465,855
20230627,134800,190703520,3465,3465,3465,3465,4
20230627,134700,190689660,3455,3455,3455,3455,484
20230627,134600,189017440,3455,3455,3455,3455,0
20230627,134500,189017440,3455,3465,3465,3455,6
20230627,134400,188996670,3455,3455,3455,3455,1000
20230627,134300,185541670,3465,3465,3465,3465,0
20230627,134200,185541670,3465,3460,3465,3460,85
20230627,134100,185247395,3465,3465,3465,3465,0
20230627,134000,185247395,3465,3465,3465,3465,53
20230627,133900,185063750,3465,3465,3465,3465,54
20230627,133800,184876640,3465,3465,3465,3465,0
20230627,133700,184876640,3465,3465,3465,3465,0
20230627,133600,184876640,3465,3465,3465,3465,4
20230627,133500,184862780,3465,3465,3465,3465,0
20230627,133400,184862780,3465,3465,3465,3465,0
20230627,133300,184862780,3465,3465,3465,3465,4
20230627,133200,184848920,3465,3465,3465,3465,0
20230627,133100,184848920,3465,3465,3465,3465,10
20230627,133000,184814270,3465,3465,3465,3465,100
20230627,132900,184467770,3465,3465,3465,3465,4
20230627,132800,184453910,3455,3455,3455,3455,1
20230627,132700,184450455,3455,3455,3455,3455,10
20230627,132600,184415905,3455,3465,3465,3455,5
20230627,132500,184398590,3465,3465,3465,3465,0
20230627,132400,184398590,3465,3465,3465,3465,0
20230627,132300,184398590,3465,3465,3465,3465,4
20230627,132200,184384730,3470,3470,3470,3470,0
20230627,132100,184384730,3470,3470,3470,3470,0
20230627,132000,184384730,3470,3470,3470,3470,4
20230627,131900,184370850,3470,3470,3470,3470,0
20230627,131800,184370850,3470,3470,3470,3470,0
20230627,131700,184370850,3470,3470,3470,3470,4
20230627,131600,184356970,3450,3450,3450,3450,0
20230627,131500,184356970,3450,3465,3465,3450,15745
20230627,131400,129962730,3465,3470,3470,3465,342
20230627,131300,128777680,3465,3465,3465,3465,0
20230627,131200,128777680,3465,3465,3465,3465,30
20230627,131100,128673730,3470,3470,3470,3470,0
20230627,131000,128673730,3470,3470,3470,3470,4
20230627,130900,128659850,3470,3470,3470,3470,0
20230627,130800,128659850,3470,3470,3470,3470,0
20230627,130700,128659850,3470,3470,3470,3470,4
20230627,130600,128645970,3470,3470,3470,3470,0
20230627,130500,128645970,3470,3470,3470,3470,0
20230627,130400,128645970,3470,3470,3470,3470,4
20230627,130300,128632090,3470,3470,3470,3470,0
20230627,130200,128632090,3470,3470,3470,3470,0
20230627,130100,128632090,3470,3470,3470,3470,4
20230627,130000,128618210,3470,3470,3470,3470,0
20230627,125900,128618210,3470,3470,3470,3470,0
20230627,125800,128618210,3470,3470,3470,3470,3
20230627,125700,128607800,3470,3470,3470,3470,0
20230627,125600,128607800,3470,3470,3470,3470,0
20230627,125500,128607800,3470,3470,3470,3470,33
20230627,125400,128493290,3470,3465,3470,3465,39
20230627,125300,128357965,3470,3470,3470,3470,0
20230627,125200,128357965,3470,3470,3470,3470,0
20230627,125100,128357965,3470,3470,3470,3470,104
20230627,125000,127997085,3470,3470,3470,3470,0
20230627,124900,127997085,3470,3470,3470,3470,53
20230627,124800,127813175,3470,3470,3470,3470,4
20230627,124700,127799295,3470,3470,3470,3470,70
20230627,124600,127556395,3470,3470,3470,3470,0
20230627,124500,127556395,3470,3470,3470,3470,4
20230627,124400,127542515,3470,3470,3470,3470,0
20230627,124300,127542515,3470,3470,3470,3470,0
20230627,124200,127542515,3470,3470,3470,3470,4
20230627,124100,127528635,3465,3465,3465,3465,0
20230627,124000,127528635,3465,3465,3465,3465,190
20230627,123900,126870285,3470,3470,3470,3470,69
20230627,123800,126630855,3470,3470,3470,3470,0
20230627,123700,126630855,3470,3470,3470,3470,0
20230627,123600,126630855,3470,3470,3470,3470,4
20230627,123500,126616975,3460,3460,3460,3460,0
20230627,123400,126616975,3460,3460,3460,3460,0
20230627,123300,126616975,3460,3460,3460,3460,0
20230627,123200,126616975,3460,3470,3470,3460,14
20230627,123100,126568495,3470,3470,3470,3470,0
20230627,123000,126568495,3470,3470,3470,3470,0
20230627,122900,126568495,3470,3470,3470,3470,4
20230627,122800,126554615,3470,3470,3470,3470,1748
20230627,122700,120489055,3470,3470,3470,3470,0
20230627,122600,120489055,3470,3470,3470,3470,4
20230627,122500,120475175,3465,3465,3465,3465,2187
20230627,122400,112897220,3470,3470,3470,3470,114
20230627,122300,112501640,3475,3475,3475,3475,3
20230627,122200,112491215,3465,3465,3465,3465,0
20230627,122100,112491215,3465,3465,3465,3465,1
20230627,122000,112487750,3470,3475,3475,3470,59
20230627,121900,112283000,3475,3475,3475,3475,5
20230627,121800,112265625,3475,3475,3475,3475,0
20230627,121700,112265625,3475,3475,3475,3475,7
20230627,121600,112241300,3465,3465,3465,3465,32
20230627,121500,112130420,3475,3475,3475,3475,0
20230627,121400,112130420,3475,3475,3475,3475,0
20230627,121300,112130420,3475,3475,3475,3475,7
20230627,121200,112106095,3470,3470,3470,3470,0
20230627,121100,112106095,3470,3470,3470,3470,0
20230627,121000,112106095,3470,3480,3480,3470,204
20230627,120900,111398175,3475,3475,3475,3475,0
20230627,120800,111398175,3475,3475,3475,3475,300
20230627,120700,110355675,3480,3480,3480,3480,4
20230627,120600,110341755,3475,3475,3475,3475,500
20230627,120500,108604255,3475,3475,3475,3475,0
20230627,120400,108604255,3475,3480,3480,3470,345
20230627,120300,107406940,3470,3470,3470,3470,0
20230627,120200,107406940,3470,3470,3470,3470,0
20230627,120100,107406940,3470,3480,3480,3470,5
20230627,120000,107389550,3485,3480,3485,3480,30
20230627,115900,107285090,3485,3485,3485,3485,0
20230627,115800,107285090,3485,3485,3485,3485,4
20230627,115700,107271150,3470,3470,3470,3470,0
20230627,115600,107271150,3470,3470,3470,3470,500
20230627,115500,105536150,3470,3475,3475,3470,410
20230627,115400,104112510,3485,3485,3485,3485,4
20230627,115300,104098570,3485,3485,3485,3485,0
20230627,115200,104098570,3485,3485,3485,3485,0
20230627,115100,104098570,3485,3485,3485,3485,4
20230627,115000,104084630,3475,3475,3475,3475,0
20230627,114900,104084630,3475,3475,3475,3475,0
20230627,114800,104084630,3475,3475,3475,3475,17
20230627,114700,104025555,3470,3475,3475,3470,355
20230627,114600,102793690,3475,3480,3480,3475,141
20230627,114500,102303020,3480,3480,3480,3480,14
20230627,114400,102254300,3480,3480,3480,3480,0
20230627,114300,102254300,3480,3480,3480,3480,0
20230627,114200,102254300,3480,3480,3480,3480,4
20230627,114100,102240380,3480,3480,3480,3480,0
20230627,114000,102240380,3480,3480,3480,3480,0
20230627,113900,102240380,3480,3480,3480,3480,14
20230627,113800,102191660,3480,3480,3480,3480,0
20230627,113700,102191660,3480,3480,3480,3480,0
20230627,113600,102191660,3480,3480,3480,3480,0
20230627,113500,102191660,3480,3480,3480,3480,10
20230627,113400,102156860,3485,3485,3485,3485,0
20230627,113300,102156860,3485,3485,3485,3485,0
20230627,113200,102156860,3485,3485,3485,3485,4
20230627,113100,102142920,3485,3485,3485,3485,0
20230627,113000,102142920,3485,3485,3485,3485,0
20230627,112900,102142920,3485,3480,3485,3480,4
20230627,112800,102128985,3480,3480,3480,3480,47
20230627,112700,101965425,3485,3485,3485,3485,0
20230627,112600,101965425,3485,3480,3485,3480,1258
20230627,112500,97587565,3480,3480,3480,3480,0
20230627,112400,97587565,3480,3480,3480,3480,0
20230627,112300,97587565,3480,3480,3480,3480,5
20230627,112200,97570165,3470,3470,3470,3470,0
20230627,112100,97570165,3470,3470,3470,3470,250
20230627,112000,96702665,3470,3480,3480,3470,104
20230627,111900,96341745,3470,3470,3470,3470,100
20230627,111800,95994745,3480,3480,3480,3480,0
20230627,111700,95994745,3480,3480,3480,3480,990
20230627,111600,92549545,3480,3470,3480,3470,104
20230627,111500,92188625,3470,3470,3470,3470,150
20230627,111400,91668125,3480,3480,3480,3480,0
20230627,111300,91668125,3480,3480,3480,3480,4
20230627,111200,91654205,3480,3480,3480,3480,1
20230627,111100,91650725,3480,3480,3480,3480,0
20230627,111000,91650725,3480,3480,3480,3480,4
20230627,110900,91636805,3480,3480,3480,3480,100
20230627,110800,91288805,3480,3480,3480,3480,100
20230627,110700,90940805,3480,3480,3480,3480,4
20230627,110600,90926885,3480,3480,3480,3480,0
20230627,110500,90926885,3480,3480,3480,3480,0
20230627,110400,90926885,3480,3480,3480,3480,4
20230627,110300,90912965,3480,3480,3480,3480,0
20230627,110200,90912965,3480,3480,3480,3480,0
20230627,110100,90912965,3480,3480,3480,3480,4
20230627,110000,90899045,3470,3470,3470,3470,0
20230627,105900,90899045,3470,3470,3470,3470,0
20230627,105800,90899045,3470,3470,3470,3470,93
20230627,105700,90576335,3470,3470,3470,3470,345
20230627,105600,89379185,3465,3465,3465,3465,436
20230627,105500,87868445,3470,3470,3470,3470,75
20230627,105400,87608195,3470,3475,3475,3470,64
20230627,105300,87385945,3475,3475,3475,3475,110
20230627,105200,87003695,3475,3475,3475,3475,0
20230627,105100,87003695,3475,3475,3475,3475,4
20230627,105000,86989795,3470,3475,3475,3470,1479
20230627,104900,81857395,3475,3475,3475,3475,30
20230627,104800,81753145,3480,3480,3480,3480,4
20230627,104700,81739225,3475,3475,3475,3475,14
20230627,104600,81690575,3475,3485,3485,3475,84
20230627,104500,81397975,3485,3485,3485,3485,104
20230627,104400,81035535,3485,3485,3485,3485,1
20230627,104300,81032050,3485,3485,3485,3485,0
20230627,104200,81032050,3485,3485,3485,3485,4
20230627,104100,81018110,3485,3485,3485,3485,0
20230627,104000,81018110,3485,3485,3485,3485,0
20230627,103900,81018110,3485,3485,3485,3485,0
20230627,103800,81018110,3485,3485,3485,3485,4
20230627,103700,81004170,3490,3490,3490,3490,0
20230627,103600,81004170,3490,3490,3490,3490,6
20230627,103500,80983230,3490,3490,3490,3490,4
20230627,103400,80969270,3475,3475,3475,3475,0
20230627,103300,80969270,3475,3475,3475,3475,1105
20230627,103200,77129395,3490,3490,3490,3490,4
20230627,103100,77115435,3485,3485,3485,3485,313
20230627,103000,76024630,3485,3485,3485,3485,130
20230627,102900,75571580,3490,3490,3490,3490,4
20230627,102800,75557620,3475,3475,3475,3475,0
20230627,102700,75557620,3475,3475,3475,3475,0
20230627,102600,75557620,3475,3485,3485,3475,751
20230627,102500,72944135,3485,3490,3490,3485,853
20230627,102400,69971420,3495,3495,3495,3495,0
20230627,102300,69971420,3495,3495,3495,3495,4
20230627,102200,69957440,3495,3495,3495,3495,0
20230627,102100,69957440,3495,3495,3495,3495,0
20230627,102000,69957440,3495,3495,3495,3495,0
20230627,101900,69957440,3495,3495,3495,3495,4
20230627,101800,69943460,3490,3490,3490,3490,0
20230627,101700,69943460,3490,3500,3500,3490,2935
20230627,101600,59690960,3505,3505,3505,3505,4
20230627,101500,59676940,3500,3500,3500,3500,500
20230627,101400,57926940,3505,3505,3505,3505,0
20230627,101300,57926940,3505,3505,3505,3505,3
20230627,101200,57916425,3505,3505,3505,3505,5
20230627,101100,57898900,3505,3505,3505,3505,0
20230627,101000,57898900,3505,3505,3505,3505,4
20230627,100900,57884880,3505,3495,3505,3495,3801
20230627,100800,44567605,3495,3495,3495,3495,20
20230627,100700,44497705,3495,3495,3495,3495,3
20230627,100600,44487220,3495,3495,3495,3495,0
20230627,100500,44487220,3495,3495,3495,3495,0
20230627,100400,44487220,3495,3495,3495,3495,4
20230627,100300,44473240,3495,3495,3495,3495,0
20230627,100200,44473240,3495,3495,3495,3495,258
20230627,100100,43571530,3505,3505,3505,3505,0
20230627,100000,43571530,3505,3505,3505,3505,4
20230627,095900,43557510,3510,3510,3510,3510,0
20230627,095800,43557510,3510,3505,3510,3500,1693
20230627,095700,37627460,3510,3510,3510,3510,4
20230627,095600,37613420,3515,3515,3515,3515,0
20230627,095500,37613420,3515,3490,3515,3490,4112
20230627,095400,23240050,3490,3490,3490,3490,80
20230627,095300,22960850,3490,3490,3490,3490,100
20230627,095200,22611850,3490,3490,3490,3490,0
20230627,095100,22611850,3490,3490,3490,3490,4
20230627,095000,22597890,3495,3495,3495,3495,0
20230627,094900,22597890,3495,3495,3495,3495,0
20230627,094800,22597890,3495,3495,3495,3495,4
20230627,094700,22583910,3495,3495,3495,3495,1
20230627,094600,22580415,3495,3495,3495,3495,119
20230627,094500,22164510,3495,3490,3495,3490,22
20230627,094400,22087635,3490,3490,3490,3490,200
20230627,094300,21389635,3485,3490,3490,3485,720
20230627,094200,18880430,3495,3495,3495,3495,0
20230627,094100,18880430,3495,3495,3495,3495,0
20230627,094000,18880430,3495,3495,3495,3495,77
20230627,093900,18611315,3495,3495,3495,3495,0
20230627,093800,18611315,3495,3495,3495,3495,0
20230627,093700,18611315,3495,3495,3495,3495,11
20230627,093600,18572870,3495,3495,3495,3495,0
20230627,093500,18572870,3495,3495,3495,3495,2
20230627,093400,18565880,3495,3495,3495,3495,0
20230627,093300,18565880,3495,3495,3495,3495,73
20230627,093200,18310745,3495,3495,3495,3495,4
20230627,093100,18296765,3485,3485,3485,3485,1000
20230627,093000,14811765,3480,3480,3480,3480,86
20230627,092900,14512485,3480,3480,3480,3480,0
20230627,092800,14512485,3480,3480,3480,3480,200
20230627,092700,13816485,3485,3485,3485,3485,100
20230627,092600,13467985,3485,3485,3485,3485,1
20230627,092500,13464500,3485,3485,3485,3485,0
20230627,092400,13464500,3485,3485,3485,3485,1
20230627,092300,13461015,3485,3485,3485,3485,1
20230627,092200,13457530,3490,3490,3490,3490,0
20230627,092100,13457530,3490,3490,3490,3490,0
20230627,092000,13457530,3490,3490,3490,3490,1
20230627,091900,13454040,3490,3490,3490,3490,100
20230627,091800,13105040,3495,3490,3495,3490,800
20230627,091700,10309835,3475,3475,3475,3475,1
20230627,091600,10306360,3490,3485,3490,3480,622
20230627,091500,8140030,3490,3495,3495,3490,257
20230627,091400,7241850,3495,3495,3495,3495,101
20230627,091300,6888855,3505,3500,3505,3500,32
20230627,091200,6776845,3505,3505,3505,3505,0
20230627,091100,6776845,3505,3495,3505,3495,181
20230627,091000,6142450,3495,3510,3510,3495,51
20230627,090900,5964040,3500,3500,3500,3500,0
20230627,090800,5964040,3500,3500,3500,3500,5
20230627,090700,5946540,3510,3510,3510,3510,0
20230627,090600,5946540,3510,3495,3510,3495,2
20230627,090500,5939535,3500,3495,3500,3495,454
20230627,090400,4352800,3525,3525,3525,3525,0
20230627,090300,4352800,3525,3525,3525,3525,0
20230627,090200,4352800,3525,3515,3525,3515,48
20230627,090100,4183830,3530,3530,3530,3530,0
20230627,090000,4183830,3530,3495,3530,3495,1197