KissMeData/220180/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201500,8181193050,3915,3915,3915,3915,9738
20230627,201400,8181193050,3915,3915,3915,3915,0
20230627,201300,8181193050,3915,3915,3915,3915,0
20230627,201200,8181193050,3915,3915,3915,3915,0
20230627,201100,8181193050,3915,3915,3915,3915,0
20230627,201000,8181193050,3915,3915,3915,3915,0
20230627,200900,8181193050,3915,3915,3915,3915,0
20230627,200800,8181193050,3915,3915,3915,3915,0
20230627,200700,8181193050,3915,3915,3915,3915,0
20230627,200600,8181193050,3915,3915,3915,3915,0
20230627,200500,8181193050,3915,3915,3915,3915,0
20230627,200400,8181193050,3915,3915,3915,3915,0
20230627,200300,8181193050,3915,3915,3915,3915,0
20230627,200200,8181193050,3915,3915,3915,3915,0
20230627,200100,8181193050,3915,3915,3915,3915,0
20230627,200000,8181193050,3915,3915,3915,3915,0
20230627,195900,8181193050,3915,3915,3915,3915,0
20230627,195800,8181193050,3915,3915,3915,3915,0
20230627,195700,8181193050,3915,3915,3915,3915,0
20230627,195600,8181193050,3915,3915,3915,3915,0
20230627,195500,8181193050,3915,3915,3915,3915,0
20230627,195400,8181193050,3915,3915,3915,3915,0
20230627,195300,8181193050,3915,3915,3915,3915,0
20230627,195200,8181193050,3915,3915,3915,3915,0
20230627,195100,8181193050,3915,3915,3915,3915,0
20230627,195000,8181193050,3915,3915,3915,3915,0
20230627,194900,8181193050,3915,3915,3915,3915,0
20230627,194800,8181193050,3915,3915,3915,3915,0
20230627,194700,8181193050,3915,3915,3915,3915,0
20230627,194600,8181193050,3915,3915,3915,3915,0
20230627,194500,8181193050,3915,3915,3915,3915,9738
20230627,194400,8181193050,3915,3915,3915,3915,0
20230627,194300,8181193050,3915,3915,3915,3915,0
20230627,194200,8181193050,3915,3915,3915,3915,0
20230627,194100,8181193050,3915,3915,3915,3915,0
20230627,194000,8181193050,3915,3915,3915,3915,0
20230627,193900,8181193050,3915,3915,3915,3915,0
20230627,193800,8181193050,3915,3915,3915,3915,0
20230627,193700,8181193050,3915,3915,3915,3915,0
20230627,193600,8181193050,3915,3915,3915,3915,0
20230627,193500,8181193050,3915,3915,3915,3915,0
20230627,193400,8181193050,3915,3915,3915,3915,0
20230627,193300,8181193050,3915,3915,3915,3915,0
20230627,193200,8181193050,3915,3915,3915,3915,0
20230627,193100,8181193050,3915,3915,3915,3915,0
20230627,193000,8181193050,3915,3915,3915,3915,0
20230627,192900,8181193050,3915,3915,3915,3915,0
20230627,192800,8181193050,3915,3915,3915,3915,0
20230627,192700,8181193050,3915,3915,3915,3915,0
20230627,192600,8181193050,3915,3915,3915,3915,0
20230627,192500,8181193050,3915,3915,3915,3915,0
20230627,192400,8181193050,3915,3915,3915,3915,0
20230627,192300,8181193050,3915,3915,3915,3915,0
20230627,192200,8181193050,3915,3915,3915,3915,0
20230627,192100,8181193050,3915,3915,3915,3915,0
20230627,192000,8181193050,3915,3915,3915,3915,0
20230627,191900,8181193050,3915,3915,3915,3915,0
20230627,191800,8181193050,3915,3915,3915,3915,0
20230627,191700,8181193050,3915,3915,3915,3915,0
20230627,191600,8181193050,3915,3915,3915,3915,0
20230627,191500,8181193050,3915,3915,3915,3915,9738
20230627,191400,8181193050,3915,3915,3915,3915,0
20230627,191300,8181193050,3915,3915,3915,3915,0
20230627,191200,8181193050,3915,3915,3915,3915,0
20230627,191100,8181193050,3915,3915,3915,3915,0
20230627,191000,8181193050,3915,3915,3915,3915,0
20230627,190900,8181193050,3915,3915,3915,3915,0
20230627,190800,8181193050,3915,3915,3915,3915,0
20230627,190700,8181193050,3915,3915,3915,3915,0
20230627,190600,8181193050,3915,3915,3915,3915,0
20230627,190500,8181193050,3915,3915,3915,3915,0
20230627,190400,8181193050,3915,3915,3915,3915,0
20230627,190300,8181193050,3915,3915,3915,3915,0
20230627,190200,8181193050,3915,3915,3915,3915,0
20230627,190100,8181193050,3915,3915,3915,3915,0
20230627,190000,8181193050,3915,3915,3915,3915,0
20230627,185900,8181193050,3915,3915,3915,3915,0
20230627,185800,8181193050,3915,3915,3915,3915,0
20230627,185700,8181193050,3915,3915,3915,3915,0
20230627,185600,8181193050,3915,3915,3915,3915,0
20230627,185500,8181193050,3915,3915,3915,3915,0
20230627,185400,8181193050,3915,3915,3915,3915,0
20230627,185300,8181193050,3915,3915,3915,3915,0
20230627,185200,8181193050,3915,3915,3915,3915,0
20230627,185100,8181193050,3915,3915,3915,3915,0
20230627,185000,8181193050,3915,3915,3915,3915,0
20230627,184900,8181193050,3915,3915,3915,3915,0
20230627,184800,8181193050,3915,3915,3915,3915,0
20230627,184700,8181193050,3915,3915,3915,3915,0
20230627,184600,8181193050,3915,3915,3915,3915,0
20230627,184500,8181193050,3915,3915,3915,3915,9738
20230627,184400,8181193050,3915,3915,3915,3915,0
20230627,184300,8181193050,3915,3915,3915,3915,0
20230627,184200,8181193050,3915,3915,3915,3915,0
20230627,184100,8181193050,3915,3915,3915,3915,0
20230627,184000,8181193050,3915,3915,3915,3915,0
20230627,183900,8181193050,3915,3915,3915,3915,0
20230627,183800,8181193050,3915,3915,3915,3915,0
20230627,183700,8181193050,3915,3915,3915,3915,0
20230627,183600,8181193050,3915,3915,3915,3915,0
20230627,183500,8181193050,3915,3915,3915,3915,0
20230627,183400,8181193050,3915,3915,3915,3915,0
20230627,183300,8181193050,3915,3915,3915,3915,0
20230627,183200,8181193050,3915,3915,3915,3915,0
20230627,183100,8181193050,3915,3915,3915,3915,0
20230627,183000,8181193050,3915,3915,3915,3915,0
20230627,182900,8181193050,3915,3915,3915,3915,0
20230627,182800,8181193050,3915,3915,3915,3915,0
20230627,182700,8181193050,3915,3915,3915,3915,0
20230627,182600,8181193050,3915,3915,3915,3915,0
20230627,182500,8181193050,3915,3915,3915,3915,0
20230627,182400,8181193050,3915,3915,3915,3915,0
20230627,182300,8181193050,3915,3915,3915,3915,0
20230627,182200,8181193050,3915,3915,3915,3915,0
20230627,182100,8181193050,3915,3915,3915,3915,0
20230627,182000,8181193050,3915,3915,3915,3915,0
20230627,181900,8181193050,3915,3915,3915,3915,0
20230627,181800,8181193050,3915,3915,3915,3915,0
20230627,181700,8181193050,3915,3915,3915,3915,0
20230627,181600,8181193050,3915,3915,3915,3915,0
20230627,181500,8181193050,3915,3915,3915,3915,9738
20230627,181400,8181193050,3915,3915,3915,3915,0
20230627,181300,8181193050,3915,3915,3915,3915,0
20230627,181200,8181193050,3915,3915,3915,3915,0
20230627,181100,8181193050,3915,3915,3915,3915,0
20230627,181000,8181193050,3915,3915,3915,3915,0
20230627,180900,8181193050,3915,3915,3915,3915,0
20230627,180800,8181193050,3915,3915,3915,3915,0
20230627,180700,8181193050,3915,3915,3915,3915,0
20230627,180600,8181193050,3915,3915,3915,3915,0
20230627,180500,8181193050,3915,3915,3915,3915,0
20230627,180400,8181193050,3915,3915,3915,3915,0
20230627,180300,8181193050,3915,3915,3915,3915,0
20230627,180200,8181193050,3915,3915,3915,3915,0
20230627,180100,8181193050,3915,3915,3915,3915,0
20230627,180000,8181193050,3915,3915,3915,3915,0
20230627,175900,8181193050,3915,3915,3915,3915,0
20230627,175800,8181193050,3915,3915,3915,3915,0
20230627,175700,8181193050,3915,3915,3915,3915,0
20230627,175600,8181193050,3915,3915,3915,3915,0
20230627,175500,8181193050,3915,3915,3915,3915,0
20230627,175400,8181193050,3915,3915,3915,3915,0
20230627,175300,8181193050,3915,3915,3915,3915,0
20230627,175200,8181193050,3915,3915,3915,3915,0
20230627,175100,8181193050,3915,3915,3915,3915,0
20230627,175000,8181193050,3915,3915,3915,3915,0
20230627,174900,8181193050,3915,3915,3915,3915,0
20230627,174800,8181193050,3915,3915,3915,3915,0
20230627,174700,8181193050,3915,3915,3915,3915,0
20230627,174600,8181193050,3915,3915,3915,3915,0
20230627,174500,8181193050,3915,3915,3915,3915,9738
20230627,174400,8181193050,3915,3915,3915,3915,0
20230627,174300,8181193050,3915,3915,3915,3915,0
20230627,174200,8181193050,3915,3915,3915,3915,0
20230627,174100,8181193050,3915,3915,3915,3915,0
20230627,174000,8181193050,3915,3915,3915,3915,0
20230627,173900,8181193050,3915,3915,3915,3915,0
20230627,173800,8181193050,3915,3915,3915,3915,0
20230627,173700,8181193050,3915,3915,3915,3915,0
20230627,173600,8181193050,3915,3915,3915,3915,0
20230627,173500,8181193050,3915,3915,3915,3915,0
20230627,173400,8181193050,3915,3915,3915,3915,0
20230627,173300,8181193050,3915,3915,3915,3915,0
20230627,173200,8181193050,3915,3915,3915,3915,0
20230627,173100,8181193050,3915,3915,3915,3915,0
20230627,173000,8181193050,3915,3915,3915,3915,0
20230627,172900,8181193050,3915,3915,3915,3915,0
20230627,172800,8181193050,3915,3915,3915,3915,0
20230627,172700,8181193050,3915,3915,3915,3915,0
20230627,172600,8181193050,3915,3915,3915,3915,0
20230627,172500,8181193050,3915,3915,3915,3915,0
20230627,172400,8181193050,3915,3915,3915,3915,0
20230627,172300,8181193050,3915,3915,3915,3915,0
20230627,172200,8181193050,3915,3915,3915,3915,0
20230627,172100,8181193050,3915,3915,3915,3915,0
20230627,172000,8181193050,3915,3915,3915,3915,0
20230627,171900,8181193050,3915,3915,3915,3915,0
20230627,171800,8181193050,3915,3915,3915,3915,0
20230627,171700,8181193050,3915,3915,3915,3915,0
20230627,171600,8181193050,3915,3915,3915,3915,0
20230627,171500,8181193050,3915,3915,3915,3915,9738
20230627,171400,8181193050,3915,3915,3915,3915,0
20230627,171300,8181193050,3915,3915,3915,3915,0
20230627,171200,8181193050,3915,3915,3915,3915,0
20230627,171100,8181193050,3915,3915,3915,3915,0
20230627,171000,8181193050,3915,3915,3915,3915,0
20230627,170900,8181193050,3915,3915,3915,3915,0
20230627,170800,8181193050,3915,3915,3915,3915,0
20230627,170700,8181193050,3915,3915,3915,3915,0
20230627,170600,8181193050,3915,3915,3915,3915,0
20230627,170500,8181193050,3915,3915,3915,3915,0
20230627,170400,8181193050,3915,3915,3915,3915,0
20230627,170300,8181193050,3915,3915,3915,3915,0
20230627,170200,8181193050,3915,3915,3915,3915,0
20230627,170100,8181193050,3915,3915,3915,3915,0
20230627,170000,8181193050,3915,3915,3915,3915,0
20230627,165900,8181193050,3915,3915,3915,3915,0
20230627,165800,8181193050,3915,3915,3915,3915,0
20230627,165700,8181193050,3915,3915,3915,3915,0
20230627,165600,8181193050,3915,3915,3915,3915,0
20230627,165500,8181193050,3915,3915,3915,3915,0
20230627,165400,8181193050,3915,3915,3915,3915,0
20230627,165300,8181193050,3915,3915,3915,3915,0
20230627,165200,8181193050,3915,3915,3915,3915,0
20230627,165100,8181193050,3915,3915,3915,3915,0
20230627,165000,8181193050,3915,3915,3915,3915,0
20230627,164900,8181193050,3915,3915,3915,3915,0
20230627,164800,8181193050,3915,3915,3915,3915,0
20230627,164700,8181193050,3915,3915,3915,3915,0
20230627,164600,8181193050,3915,3915,3915,3915,0
20230627,164500,8181193050,3915,3915,3915,3915,9738
20230627,164400,8181193050,3915,3915,3915,3915,0
20230627,164300,8181193050,3915,3915,3915,3915,0
20230627,164200,8181193050,3915,3915,3915,3915,0
20230627,164100,8181193050,3915,3915,3915,3915,0
20230627,164000,8181193050,3915,3915,3915,3915,0
20230627,163900,8181193050,3915,3915,3915,3915,0
20230627,163800,8181193050,3915,3915,3915,3915,0
20230627,163700,8181193050,3915,3915,3915,3915,0
20230627,163600,8181193050,3915,3915,3915,3915,0
20230627,163500,8181193050,3915,3915,3915,3915,0
20230627,163400,8181193050,3915,3915,3915,3915,0
20230627,163300,8181193050,3915,3915,3915,3915,0
20230627,163200,8181193050,3915,3915,3915,3915,0
20230627,163100,8181193050,3915,3915,3915,3915,0
20230627,163000,8181193050,3915,3915,3915,3915,0
20230627,162900,8181193050,3915,3915,3915,3915,0
20230627,162800,8181193050,3915,3915,3915,3915,0
20230627,162700,8181193050,3915,3915,3915,3915,0
20230627,162600,8181193050,3915,3915,3915,3915,0
20230627,162500,8181193050,3915,3915,3915,3915,0
20230627,162400,8181193050,3915,3915,3915,3915,0
20230627,162300,8181193050,3915,3915,3915,3915,0
20230627,162200,8181193050,3915,3915,3915,3915,0
20230627,162100,8181193050,3915,3915,3915,3915,0
20230627,162000,8181193050,3915,3915,3915,3915,0
20230627,161900,8181193050,3915,3915,3915,3915,0
20230627,161800,8181193050,3915,3915,3915,3915,0
20230627,161700,8181193050,3915,3915,3915,3915,0
20230627,161600,8181193050,3915,3915,3915,3915,0
20230627,161500,8181193050,3915,3915,3915,3915,9738
20230627,161400,8181193050,3915,3915,3915,3915,0
20230627,161300,8181193050,3915,3915,3915,3915,0
20230627,161200,8181193050,3915,3915,3915,3915,0
20230627,161100,8181193050,3915,3915,3915,3915,0
20230627,161000,8181193050,3915,3915,3915,3915,0
20230627,160900,8181193050,3915,3915,3915,3915,0
20230627,160800,8181193050,3915,3915,3915,3915,0
20230627,160700,8181193050,3915,3915,3915,3915,0
20230627,160600,8181193050,3915,3915,3915,3915,0
20230627,160500,8181193050,3915,3915,3915,3915,0
20230627,160400,8181193050,3915,3915,3915,3915,0
20230627,160300,8181193050,3915,3915,3915,3915,0
20230627,160200,8181193050,3915,3915,3915,3915,0
20230627,160100,8181193050,3915,3915,3915,3915,0
20230627,160000,8181193050,3915,3915,3915,3915,0
20230627,155900,8181193050,3915,3915,3915,3915,0
20230627,155800,8181193050,3915,3915,3915,3915,0
20230627,155700,8181193050,3915,3915,3915,3915,0
20230627,155600,8181193050,3915,3915,3915,3915,0
20230627,155500,8181193050,3915,3915,3915,3915,0
20230627,155400,8181193050,3915,3915,3915,3915,0
20230627,155300,8181193050,3915,3915,3915,3915,0
20230627,155200,8181193050,3915,3915,3915,3915,0
20230627,155100,8181193050,3915,3915,3915,3915,0
20230627,155000,8181193050,3915,3915,3915,3915,0
20230627,154900,8181193050,3915,3915,3915,3915,0
20230627,154800,8181193050,3915,3915,3915,3915,0
20230627,154700,8181193050,3915,3915,3915,3915,0
20230627,154600,8181193050,3915,3915,3915,3915,0
20230627,154500,8181193050,3915,3915,3915,3915,9738
20230627,154400,8181193050,3915,3915,3915,3915,0
20230627,154300,8181193050,3915,3915,3915,3915,0
20230627,154200,8181193050,3915,3915,3915,3915,0
20230627,154100,8181193050,3915,3915,3915,3915,0
20230627,154000,8181193050,3915,3915,3915,3915,0
20230627,153900,8181193050,3915,3915,3915,3915,0
20230627,153800,8181193050,3915,3915,3915,3915,0
20230627,153700,8181193050,3915,3915,3915,3915,0
20230627,153600,8181193050,3915,3915,3915,3915,0
20230627,153500,8181193050,3915,3915,3915,3915,0
20230627,153400,8181193050,3915,3915,3915,3915,0
20230627,153300,8181193050,3915,3915,3915,3915,0
20230627,153200,8181193050,3915,3915,3915,3915,0
20230627,153100,8181193050,3915,3915,3915,3915,0
20230627,153000,8181193050,3915,3915,3915,3915,9738
20230627,152900,8143068780,3925,3925,3925,3925,0
20230627,152800,8143068780,3925,3925,3925,3925,0
20230627,152700,8143068780,3925,3925,3925,3925,0
20230627,152600,8143068780,3925,3925,3925,3925,0
20230627,152500,8143068780,3925,3925,3925,3925,0
20230627,152400,8143068780,3925,3925,3925,3925,0
20230627,152300,8143068780,3925,3925,3925,3925,0
20230627,152200,8143068780,3925,3925,3925,3925,0
20230627,152100,8143068780,3925,3925,3925,3925,0
20230627,152000,8143068780,3925,3925,3925,3925,0
20230627,151900,8143068780,3925,3925,3930,3920,3166
20230627,151800,8130637000,3925,3925,3925,3920,1683
20230627,151700,8124031230,3925,3925,3930,3925,3634
20230627,151600,8109767330,3925,3925,3925,3925,152
20230627,151500,8109170730,3920,3920,3925,3920,2091
20230627,151400,8100971925,3920,3920,3925,3915,840
20230627,151300,8097678730,3920,3925,3925,3910,996
20230627,151200,8093779815,3925,3920,3925,3920,3644
20230627,151100,8079492640,3920,3915,3920,3910,750
20230627,151000,8076554165,3915,3915,3920,3910,962
20230627,150900,8072787425,3915,3915,3915,3910,338
20230627,150800,8071464655,3920,3920,3920,3915,301
20230627,150700,8070284740,3915,3920,3920,3915,319
20230627,150600,8069035400,3920,3910,3920,3910,421
20230627,150500,8067389280,3915,3915,3920,3915,223
20230627,150400,8066516010,3915,3910,3915,3905,243
20230627,150300,8065565455,3910,3910,3910,3910,1024
20230627,150200,8061561615,3910,3905,3910,3900,360
20230627,150100,8060155810,3905,3900,3905,3900,222
20230627,150000,8059289580,3900,3900,3905,3900,993
20230627,145900,8055416870,3905,3910,3910,3905,99
20230627,145800,8055030055,3910,3910,3910,3910,224
20230627,145700,8054154215,3910,3910,3910,3910,189
20230627,145600,8053415225,3910,3905,3910,3905,3
20230627,145500,8053403505,3910,3905,3910,3895,605
20230627,145400,8051046300,3905,3910,3910,3905,496
20230627,145300,8049108920,3910,3900,3910,3900,473
20230627,145200,8047264190,3900,3890,3900,3885,3576
20230627,145100,8033362005,3890,3890,3890,3890,1461
20230627,145000,8027678715,3890,3895,3895,3890,2205
20230627,144900,8019097960,3895,3895,3900,3895,3191
20230627,144800,8006669010,3895,3900,3900,3895,86
20230627,144700,8006333785,3900,3900,3900,3900,132
20230627,144600,8005818985,3900,3895,3900,3895,2714
20230627,144500,7995240490,3895,3905,3905,3895,7111
20230627,144400,7967510505,3910,3910,3915,3910,210
20230627,144300,7966689400,3910,3910,3915,3910,4246
20230627,144200,7950087045,3910,3915,3915,3910,325
20230627,144100,7948815295,3915,3910,3915,3910,621
20230627,144000,7946384455,3910,3915,3915,3910,851
20230627,143900,7943055540,3915,3915,3915,3915,47
20230627,143800,7942871535,3915,3915,3915,3910,48
20230627,143700,7942683620,3915,3915,3915,3915,1204
20230627,143600,7937969960,3915,3910,3915,3910,926
20230627,143500,7934349295,3910,3910,3910,3905,5525
20230627,143400,7912756285,3915,3915,3915,3915,655
20230627,143300,7910191960,3915,3925,3925,3915,1760
20230627,143200,7903294415,3925,3925,3925,3925,2850
20230627,143100,7892108165,3930,3930,3930,3930,98
20230627,143000,7891723025,3930,3925,3930,3920,1867
20230627,142900,7884394285,3925,3925,3925,3925,715
20230627,142800,7881587910,3925,3925,3925,3920,135
20230627,142700,7881058125,3920,3920,3920,3920,250
20230627,142600,7880078125,3925,3920,3925,3920,543
20230627,142500,7877949350,3925,3920,3925,3915,4071
20230627,142400,7862007175,3920,3920,3920,3920,194
20230627,142300,7861246695,3920,3920,3920,3920,1538
20230627,142200,7855217735,3920,3925,3925,3920,260
20230627,142100,7854198420,3920,3920,3920,3920,10
20230627,142000,7854159220,3920,3920,3920,3920,0
20230627,141900,7854159220,3920,3925,3925,3920,208
20230627,141800,7853343840,3925,3920,3925,3920,2
20230627,141700,7853335995,3920,3920,3920,3920,223
20230627,141600,7852461835,3925,3925,3925,3925,100
20230627,141500,7852069335,3930,3930,3930,3930,1
20230627,141400,7852065405,3910,3925,3935,3905,4825
20230627,141300,7833179635,3925,3935,3935,3925,769
20230627,141200,7830156310,3935,3935,3935,3935,602
20230627,141100,7827787440,3935,3920,3935,3920,339
20230627,141000,7826454035,3920,3920,3920,3915,87
20230627,140900,7826113225,3920,3910,3920,3910,768
20230627,140800,7823106870,3915,3915,3915,3915,0
20230627,140700,7823106870,3915,3915,3915,3915,8
20230627,140600,7823075550,3915,3915,3915,3915,250
20230627,140500,7822096800,3910,3905,3910,3905,888
20230627,140400,7818628880,3910,3910,3910,3910,673
20230627,140300,7815997450,3915,3915,3915,3915,50
20230627,140200,7815801700,3910,3905,3910,3905,660
20230627,140100,7813221600,3905,3905,3905,3905,99
20230627,140000,7812835005,3905,3910,3910,3900,4580
20230627,135900,7794950140,3915,3920,3920,3915,3711
20230627,135800,7780416705,3920,3920,3925,3920,731
20230627,135700,7777548635,3920,3920,3925,3920,712
20230627,135600,7774755035,3925,3925,3930,3925,145
20230627,135500,7774185905,3925,3935,3935,3925,541
20230627,135400,7772059920,3935,3935,3935,3930,112
20230627,135300,7771619700,3940,3930,3940,3930,2974
20230627,135200,7759902465,3945,3945,3945,3945,0
20230627,135100,7759902465,3945,3940,3945,3940,911
20230627,135000,7756311395,3915,3940,3945,3915,362
20230627,134900,7754893835,3945,3935,3945,3925,832
20230627,134800,7751611815,3945,3945,3945,3940,768
20230627,134700,7748584155,3945,3910,3945,3905,1702
20230627,134600,7741891430,3905,3905,3905,3905,395
20230627,134500,7740348955,3895,3895,3905,3890,3633
20230627,134400,7726209160,3905,3920,3920,3895,25551
20230627,134300,7626328070,3925,3930,3930,3925,5318
20230627,134200,7605439805,3930,3930,3930,3930,655
20230627,134100,7602865655,3930,3935,3935,3930,860
20230627,134000,7599482555,3940,3940,3940,3940,0
20230627,133900,7599482555,3940,3940,3940,3940,10
20230627,133800,7599443155,3945,3940,3945,3940,10
20230627,133700,7599403740,3935,3940,3940,3935,98
20230627,133600,7599017860,3940,3940,3940,3930,855
20230627,133500,7595650920,3940,3950,3950,3940,24
20230627,133400,7595556350,3950,3955,3955,3945,469
20230627,133300,7593704340,3960,3960,3960,3955,31
20230627,133200,7593581585,3960,3950,3960,3940,2289
20230627,133100,7584530785,3950,3940,3950,3940,306
20230627,133000,7583322135,3950,3945,3950,3945,562
20230627,132900,7581102240,3940,3940,3940,3940,62
20230627,132800,7580857960,3940,3935,3950,3935,300
20230627,132700,7579675620,3925,3930,3935,3925,584
20230627,132600,7577382420,3930,3930,3940,3930,846
20230627,132500,7574057590,3940,3940,3940,3930,380
20230627,132400,7572564030,3930,3930,3930,3930,53
20230627,132300,7572355740,3940,3940,3940,3940,44
20230627,132200,7572182380,3935,3935,3935,3925,241
20230627,132100,7571236245,3935,3925,3935,3925,250
20230627,132000,7570254985,3925,3935,3935,3925,1886
20230627,131900,7562851050,3935,3935,3935,3930,4
20230627,131800,7562835320,3935,3930,3935,3925,1738
20230627,131700,7556005460,3925,3925,3930,3925,240
20230627,131600,7555063455,3925,3930,3930,3925,189
20230627,131500,7554321580,3930,3935,3935,3930,216
20230627,131400,7553472450,3935,3935,3935,3935,342
20230627,131300,7552126680,3935,3930,3935,3925,776
20230627,131200,7549079380,3935,3930,3935,3925,2199
20230627,131100,7540448270,3925,3935,3935,3925,3907
20230627,131000,7525103780,3935,3930,3935,3930,996
20230627,130900,7521184850,3935,3935,3935,3930,64
20230627,130800,7520933310,3930,3930,3930,3930,0
20230627,130700,7520933310,3930,3935,3935,3930,377
20230627,130600,7519450200,3930,3930,3930,3930,0
20230627,130500,7519450200,3930,3930,3930,3930,572
20230627,130400,7517202240,3935,3935,3935,3935,12
20230627,130300,7517155020,3935,3935,3935,3935,373
20230627,130200,7515687265,3940,3940,3940,3930,227
20230627,130100,7514792895,3940,3940,3940,3940,410
20230627,130000,7513177495,3940,3940,3940,3940,1
20230627,125900,7513173555,3930,3930,3940,3930,457
20230627,125800,7511377535,3930,3930,3940,3930,1695
20230627,125700,7504714885,3930,3925,3930,3925,4047
20230627,125600,7488829910,3925,3930,3930,3925,5765
20230627,125500,7466189210,3930,3930,3930,3930,617
20230627,125400,7463764400,3930,3930,3930,3930,493
20230627,125300,7461826910,3930,3935,3935,3930,778
20230627,125200,7458769300,3935,3940,3940,3935,202
20230627,125100,7457974420,3940,3940,3940,3940,100
20230627,125000,7457580420,3940,3940,3940,3940,6
20230627,124900,7457556780,3940,3940,3940,3940,50
20230627,124800,7457359780,3935,3935,3935,3935,212
20230627,124700,7456525560,3935,3935,3935,3935,1049
20230627,124600,7452397745,3935,3940,3940,3935,4673
20230627,124500,7433999825,3945,3945,3945,3945,230
20230627,124400,7433092475,3945,3945,3945,3945,348
20230627,124300,7431719615,3945,3945,3950,3940,2512
20230627,124200,7421809720,3945,3945,3945,3945,21
20230627,124100,7421726875,3935,3935,3935,3935,526
20230627,124000,7419657065,3940,3940,3945,3940,1106
20230627,123900,7415299420,3940,3945,3945,3940,214
20230627,123800,7414456190,3950,3945,3950,3945,222
20230627,123700,7413580300,3940,3940,3940,3940,139
20230627,123600,7413032640,3940,3940,3940,3940,104
20230627,123500,7412622880,3945,3945,3945,3945,40
20230627,123400,7412465080,3940,3940,3945,3940,114
20230627,123300,7412015915,3945,3945,3945,3940,455
20230627,123200,7410222730,3940,3945,3945,3940,43
20230627,123100,7410053145,3945,3945,3945,3945,8
20230627,123000,7410021585,3940,3945,3945,3940,977
20230627,122900,7406167345,3945,3945,3945,3945,86
20230627,122800,7405828075,3945,3940,3945,3935,351
20230627,122700,7404446515,3940,3945,3945,3940,22
20230627,122600,7404359830,3940,3950,3950,3940,24
20230627,122500,7404265250,3950,3950,3950,3935,386
20230627,122400,7402743465,3940,3945,3950,3940,564
20230627,122300,7400517985,3950,3950,3950,3950,50
20230627,122200,7400320485,3945,3945,3945,3945,129
20230627,122100,7399811580,3940,3930,3940,3930,27
20230627,122000,7399705335,3940,3930,3940,3930,366
20230627,121900,7398266945,3930,3940,3940,3930,197
20230627,121800,7397492040,3950,3950,3950,3940,114
20230627,121700,7397042770,3955,3940,3955,3940,1002
20230627,121600,7393086065,3940,3940,3940,3940,0
20230627,121500,7393086065,3940,3940,3940,3940,100
20230627,121400,7392692065,3950,3950,3950,3950,1
20230627,121300,7392688115,3945,3950,3950,3945,102
20230627,121200,7392285715,3930,3935,3950,3930,1936
20230627,121100,7384674715,3935,3930,3935,3930,1817
20230627,121000,7377525285,3930,3930,3930,3925,1043
20230627,120900,7373426690,3930,3935,3935,3930,5546
20230627,120800,7351617755,3940,3945,3945,3940,3213
20230627,120700,7338957695,3940,3940,3945,3940,772
20230627,120600,7335915335,3945,3945,3945,3945,51
20230627,120500,7335714140,3945,3945,3945,3945,661
20230627,120400,7333106495,3950,3950,3950,3945,203
20230627,120300,7332304650,3950,3950,3950,3950,197
20230627,120200,7331526500,3955,3955,3955,3955,193
20230627,120100,7330763185,3955,3955,3955,3955,914
20230627,120000,7327148315,3960,3960,3965,3960,1908
20230627,115900,7319592005,3965,3960,3965,3960,766
20230627,115800,7316555975,3965,3965,3965,3960,63
20230627,115700,7316306430,3965,3965,3965,3965,0
20230627,115600,7316306430,3965,3955,3965,3955,195
20230627,115500,7315535065,3955,3950,3955,3950,328
20230627,115400,7314239460,3950,3950,3950,3945,955
20230627,115300,7310468725,3950,3950,3950,3950,46
20230627,115200,7310287025,3950,3950,3950,3950,322
20230627,115100,7309015125,3950,3950,3950,3950,622
20230627,115000,7306558225,3955,3955,3955,3955,20
20230627,114900,7306479125,3950,3955,3955,3950,1052
20230627,114800,7302323630,3950,3945,3950,3945,1698
20230627,114700,7295617700,3945,3945,3945,3945,44
20230627,114600,7295444120,3945,3945,3945,3945,983
20230627,114500,7291566185,3945,3945,3945,3945,1105
20230627,114400,7287206960,3945,3945,3945,3945,550
20230627,114300,7285037210,3950,3945,3950,3945,1850
20230627,114200,7277735720,3945,3945,3945,3945,162
20230627,114100,7277096630,3950,3960,3960,3945,2686
20230627,114000,7266497230,3950,3965,3965,3950,2506
20230627,113900,7256596140,3955,3955,3955,3955,154
20230627,113800,7255987070,3965,3960,3965,3955,760
20230627,113700,7252981255,3960,3960,3960,3955,184
20230627,113600,7252252750,3960,3965,3965,3960,51
20230627,113500,7252050555,3970,3970,3970,3970,1
20230627,113400,7252046585,3970,3955,3970,3950,3063
20230627,113300,7239929680,3955,3965,3965,3955,4999
20230627,113200,7220128130,3970,3970,3970,3965,686
20230627,113100,7217407460,3970,3975,3980,3970,153
20230627,113000,7216799970,3985,3985,3985,3985,108
20230627,112900,7216369590,3985,3985,3985,3985,1
20230627,112800,7216365605,3965,3965,3985,3965,92
20230627,112700,7216000805,3965,3985,3985,3965,284
20230627,112600,7214874465,3985,3985,3995,3985,3711
20230627,112500,7200055305,3990,3995,3995,3965,2310
20230627,112400,7190839430,3995,3985,3995,3985,7036
20230627,112300,7162764125,3985,3975,3985,3970,2114
20230627,112200,7154359570,3975,3950,3975,3950,3454
20230627,112100,7140656340,3950,3955,3960,3950,1102
20230627,112000,7136295725,3960,3960,3965,3955,1480
20230627,111900,7130441795,3965,3965,3965,3955,4199
20230627,111800,7113799890,3965,3960,3965,3960,1274
20230627,111700,7108753830,3960,3955,3960,3950,1322
20230627,111600,7103525790,3950,3945,3955,3945,1441
20230627,111500,7097835550,3945,3955,3955,3945,3514
20230627,111400,7083970960,3955,3950,3955,3945,3618
20230627,111300,7069682455,3955,3955,3960,3955,2768
20230627,111200,7058735005,3955,3960,3960,3955,1294
20230627,111100,7053612515,3960,3960,3960,3955,951
20230627,111000,7049846975,3960,3950,3960,3945,5846
20230627,110900,7026745210,3955,3935,3955,3935,3598
20230627,110800,7012551400,3935,3935,3945,3935,1723
20230627,110700,7005769175,3935,3935,3945,3930,1571
20230627,110600,6999592340,3940,3945,3950,3940,2455
20230627,110500,6989907300,3945,3930,3950,3925,976
20230627,110400,6986068365,3925,3925,3925,3915,5481
20230627,110300,6964568475,3925,3925,3925,3915,6978
20230627,110200,6937233345,3925,3920,3925,3915,2008
20230627,110100,6929363410,3925,3925,3930,3920,5059
20230627,110000,6909513000,3930,3920,3930,3920,5718
20230627,105900,6887078330,3920,3930,3935,3920,15424
20230627,105800,6826556400,3930,3935,3955,3930,4632
20230627,105700,6808332435,3935,3960,3960,3930,14669
20230627,105600,6750490510,3960,3960,3965,3960,1489
20230627,105500,6744593840,3965,3970,3970,3960,2733
20230627,105400,6733761850,3965,3965,3970,3960,982
20230627,105300,6729869950,3960,3970,3970,3955,1738
20230627,105200,6722987800,3965,3965,3970,3960,5983
20230627,105100,6699248605,3960,3950,3960,3950,2117
20230627,105000,6690871985,3950,3965,3965,3950,1072
20230627,104900,6686629545,3965,3955,3965,3950,1139
20230627,104800,6682124385,3955,3935,3955,3925,4749
20230627,104700,6663408960,3930,3950,3950,3930,10425
20230627,104600,6622383925,3945,3960,3960,3945,3612
20230627,104500,6608120920,3950,3950,3970,3945,9671
20230627,104400,6569842365,3955,3950,3955,3945,3898
20230627,104300,6554442645,3940,3950,3950,3930,11635
20230627,104200,6508537615,3950,3975,3975,3925,39552
20230627,104100,6352544755,3975,3950,3975,3945,33144
20230627,104000,6221497515,3945,3990,4005,3945,60022
20230627,103900,5982802755,3990,3965,3990,3955,58702
20230627,103800,5749575775,3965,4095,4100,3950,126448
20230627,103700,5240176480,4095,4060,4110,4030,90758
20230627,103600,4870374750,4060,4205,4220,4060,178717
20230627,103500,4130802660,4200,4175,4265,4160,419918
20230627,103400,2353888010,4170,4040,4175,4035,277695
20230627,103300,1206569490,4055,4020,4100,3995,90633
20230627,103200,839193580,4010,4080,4130,3985,86761
20230627,103100,487422115,4080,3910,4085,3910,85405
20230627,103000,144754870,3905,3865,3905,3860,3963
20230627,102900,129336920,3865,3865,3865,3865,1078
20230627,102800,125170450,3880,3870,3880,3865,2542
20230627,102700,115334250,3870,3870,3870,3870,559
20230627,102600,113170920,3880,3880,3880,3880,1
20230627,102500,113167040,3875,3875,3875,3875,311
20230627,102400,111961915,3875,3875,3875,3875,101
20230627,102300,111570540,3880,3880,3880,3880,2104
20230627,102200,103407020,3880,3880,3880,3880,80
20230627,102100,103096620,3885,3885,3885,3885,85
20230627,102000,102766395,3885,3885,3885,3885,117
20230627,101900,102311850,3900,3890,3900,3890,13
20230627,101800,102261270,3880,3885,3885,3880,196
20230627,101700,101500220,3900,3900,3900,3900,0
20230627,101600,101500220,3900,3890,3900,3890,3
20230627,101500,101488540,3890,3890,3890,3890,19
20230627,101400,101414630,3885,3885,3885,3885,1
20230627,101300,101410745,3900,3900,3900,3900,0
20230627,101200,101410745,3900,3900,3900,3900,5
20230627,101100,101391245,3880,3890,3890,3880,312
20230627,101000,100179265,3900,3900,3900,3900,1
20230627,100900,100175365,3890,3890,3890,3890,26
20230627,100800,100074225,3890,3890,3890,3890,0
20230627,100700,100074225,3890,3885,3890,3885,27
20230627,100600,99969320,3885,3885,3885,3885,1199
20230627,100500,95311205,3880,3885,3885,3880,1101
20230627,100400,91039320,3880,3880,3880,3880,2
20230627,100300,91031560,3885,3880,3885,3880,144
20230627,100200,90472790,3900,3900,3900,3900,25
20230627,100100,90375290,3880,3880,3880,3880,44
20230627,100000,90204570,3900,3900,3900,3900,0
20230627,095900,90204570,3900,3900,3900,3900,0
20230627,095800,90204570,3900,3900,3900,3900,58
20230627,095700,89978370,3905,3890,3905,3880,1102
20230627,095600,85699775,3905,3905,3905,3905,0
20230627,095500,85699775,3905,3900,3905,3900,28
20230627,095400,85590570,3895,3895,3895,3895,20
20230627,095300,85512670,3905,3890,3905,3890,220
20230627,095200,84656855,3880,3885,3885,3880,50
20230627,095100,84462675,3885,3890,3890,3885,692
20230627,095000,81772665,3905,3905,3905,3905,0
20230627,094900,81772665,3905,3905,3905,3905,0
20230627,094800,81772665,3905,3905,3905,3890,119
20230627,094700,81309725,3890,3890,3890,3890,1
20230627,094600,81305835,3905,3905,3905,3905,0
20230627,094500,81305835,3905,3905,3905,3905,0
20230627,094400,81305835,3905,3905,3905,3905,190
20230627,094300,80563885,3905,3905,3905,3905,610
20230627,094200,78181835,3905,3905,3905,3905,0
20230627,094100,78181835,3905,3900,3905,3900,202
20230627,094000,77393030,3895,3890,3895,3880,303
20230627,093900,76217350,3880,3890,3890,3880,299
20230627,093800,75055680,3890,3890,3890,3890,127
20230627,093700,74561650,3905,3905,3905,3905,1
20230627,093600,74557745,3890,3890,3890,3890,24
20230627,093500,74464385,3905,3905,3905,3905,20
20230627,093400,74386285,3905,3905,3905,3905,0
20230627,093300,74386285,3905,3895,3905,3890,148
20230627,093200,73810080,3915,3915,3915,3915,1
20230627,093100,73806165,3895,3915,3915,3895,11
20230627,093000,73763300,3920,3920,3920,3895,3
20230627,092900,73751565,3900,3920,3920,3900,522
20230627,092800,71715745,3910,3920,3920,3910,258
20230627,092700,70706955,3920,3915,3920,3915,223
20230627,092600,69833895,3920,3915,3920,3915,132
20230627,092500,69316955,3920,3910,3920,3910,164
20230627,092400,68674695,3920,3910,3920,3910,502
20230627,092300,66708065,3910,3910,3910,3910,0
20230627,092200,66708065,3910,3905,3910,3905,220
20230627,092100,65848715,3905,3885,3905,3885,142
20230627,092000,65294225,3905,3890,3905,3875,1097
20230627,091900,61029100,3905,3905,3905,3905,0
20230627,091800,61029100,3905,3905,3905,3905,0
20230627,091700,61029100,3905,3880,3905,3880,2719
20230627,091600,50436270,3870,3880,3880,3870,952
20230627,091500,46748610,3895,3890,3895,3875,203
20230627,091400,45961885,3885,3880,3885,3880,1822
20230627,091300,38892330,3880,3870,3880,3870,316
20230627,091200,37667335,3870,3875,3880,3865,675
20230627,091100,35053400,3880,3870,3880,3865,53
20230627,091000,34848460,3870,3885,3885,3870,3166
20230627,090900,22593265,3875,3875,3880,3870,924
20230627,090800,19013190,3875,3875,3875,3875,1056
20230627,090700,14921190,3875,3875,3875,3875,63
20230627,090600,14677065,3900,3890,3900,3875,609
20230627,090500,12314890,3905,3885,3905,3885,228
20230627,090400,11428940,3885,3890,3890,3885,477
20230627,090300,9575180,3890,3925,3925,3890,170
20230627,090200,8913065,3930,3895,3935,3895,769
20230627,090100,5902955,3890,3885,3890,3875,192
20230627,090000,5158530,3885,3885,3895,3885,781