KissMeData/011300/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,185100,11698842965,2255,2255,2255,2255,39625
20230627,185000,11698842965,2255,2255,2255,2255,0
20230627,184900,11698842965,2255,2255,2255,2255,0
20230627,184800,11698842965,2255,2255,2255,2255,0
20230627,184700,11698842965,2255,2255,2255,2255,0
20230627,184600,11698842965,2255,2255,2255,2255,0
20230627,184500,11698842965,2255,2255,2255,2255,0
20230627,184400,11698842965,2255,2255,2255,2255,0
20230627,184300,11698842965,2255,2255,2255,2255,0
20230627,184200,11698842965,2255,2255,2255,2255,0
20230627,184100,11698842965,2255,2255,2255,2255,0
20230627,184000,11698842965,2255,2255,2255,2255,0
20230627,183900,11698842965,2255,2255,2255,2255,0
20230627,183800,11698842965,2255,2255,2255,2255,0
20230627,183700,11698842965,2255,2255,2255,2255,0
20230627,183600,11698842965,2255,2255,2255,2255,0
20230627,183500,11698842965,2255,2255,2255,2255,0
20230627,183400,11698842965,2255,2255,2255,2255,0
20230627,183300,11698842965,2255,2255,2255,2255,0
20230627,183200,11698842965,2255,2255,2255,2255,0
20230627,183100,11698842965,2255,2255,2255,2255,0
20230627,183000,11698842965,2255,2255,2255,2255,0
20230627,182900,11698842965,2255,2255,2255,2255,0
20230627,182800,11698842965,2255,2255,2255,2255,0
20230627,182700,11698842965,2255,2255,2255,2255,0
20230627,182600,11698842965,2255,2255,2255,2255,0
20230627,182500,11698842965,2255,2255,2255,2255,0
20230627,182400,11698842965,2255,2255,2255,2255,0
20230627,182300,11698842965,2255,2255,2255,2255,0
20230627,182200,11698842965,2255,2255,2255,2255,0
20230627,182100,11698842965,2255,2255,2255,2255,39625
20230627,182000,11698842965,2255,2255,2255,2255,0
20230627,181900,11698842965,2255,2255,2255,2255,0
20230627,181800,11698842965,2255,2255,2255,2255,0
20230627,181700,11698842965,2255,2255,2255,2255,0
20230627,181600,11698842965,2255,2255,2255,2255,0
20230627,181500,11698842965,2255,2255,2255,2255,0
20230627,181400,11698842965,2255,2255,2255,2255,0
20230627,181300,11698842965,2255,2255,2255,2255,0
20230627,181200,11698842965,2255,2255,2255,2255,0
20230627,181100,11698842965,2255,2255,2255,2255,0
20230627,181000,11698842965,2255,2255,2255,2255,0
20230627,180900,11698842965,2255,2255,2255,2255,0
20230627,180800,11698842965,2255,2255,2255,2255,0
20230627,180700,11698842965,2255,2255,2255,2255,0
20230627,180600,11698842965,2255,2255,2255,2255,0
20230627,180500,11698842965,2255,2255,2255,2255,0
20230627,180400,11698842965,2255,2255,2255,2255,0
20230627,180300,11698842965,2255,2255,2255,2255,0
20230627,180200,11698842965,2255,2255,2255,2255,0
20230627,180100,11698842965,2255,2255,2255,2255,0
20230627,180000,11698842965,2255,2255,2255,2255,0
20230627,175900,11698842965,2255,2255,2255,2255,0
20230627,175800,11698842965,2255,2255,2255,2255,0
20230627,175700,11698842965,2255,2255,2255,2255,0
20230627,175600,11698842965,2255,2255,2255,2255,0
20230627,175500,11698842965,2255,2255,2255,2255,0
20230627,175400,11698842965,2255,2255,2255,2255,0
20230627,175300,11698842965,2255,2255,2255,2255,0
20230627,175200,11698842965,2255,2255,2255,2255,0
20230627,175100,11698842965,2255,2255,2255,2255,39625
20230627,175000,11698842965,2255,2255,2255,2255,0
20230627,174900,11698842965,2255,2255,2255,2255,0
20230627,174800,11698842965,2255,2255,2255,2255,0
20230627,174700,11698842965,2255,2255,2255,2255,0
20230627,174600,11698842965,2255,2255,2255,2255,0
20230627,174500,11698842965,2255,2255,2255,2255,0
20230627,174400,11698842965,2255,2255,2255,2255,0
20230627,174300,11698842965,2255,2255,2255,2255,0
20230627,174200,11698842965,2255,2255,2255,2255,0
20230627,174100,11698842965,2255,2255,2255,2255,0
20230627,174000,11698842965,2255,2255,2255,2255,0
20230627,173900,11698842965,2255,2255,2255,2255,0
20230627,173800,11698842965,2255,2255,2255,2255,0
20230627,173700,11698842965,2255,2255,2255,2255,0
20230627,173600,11698842965,2255,2255,2255,2255,0
20230627,173500,11698842965,2255,2255,2255,2255,0
20230627,173400,11698842965,2255,2255,2255,2255,0
20230627,173300,11698842965,2255,2255,2255,2255,0
20230627,173200,11698842965,2255,2255,2255,2255,0
20230627,173100,11698842965,2255,2255,2255,2255,0
20230627,173000,11698842965,2255,2255,2255,2255,0
20230627,172900,11698842965,2255,2255,2255,2255,0
20230627,172800,11698842965,2255,2255,2255,2255,0
20230627,172700,11698842965,2255,2255,2255,2255,0
20230627,172600,11698842965,2255,2255,2255,2255,0
20230627,172500,11698842965,2255,2255,2255,2255,0
20230627,172400,11698842965,2255,2255,2255,2255,0
20230627,172300,11698842965,2255,2255,2255,2255,0
20230627,172200,11698842965,2255,2255,2255,2255,0
20230627,172100,11698842965,2255,2255,2255,2255,39625
20230627,172000,11698842965,2255,2255,2255,2255,0
20230627,171900,11698842965,2255,2255,2255,2255,0
20230627,171800,11698842965,2255,2255,2255,2255,0
20230627,171700,11698842965,2255,2255,2255,2255,0
20230627,171600,11698842965,2255,2255,2255,2255,0
20230627,171500,11698842965,2255,2255,2255,2255,0
20230627,171400,11698842965,2255,2255,2255,2255,0
20230627,171300,11698842965,2255,2255,2255,2255,0
20230627,171200,11698842965,2255,2255,2255,2255,0
20230627,171100,11698842965,2255,2255,2255,2255,0
20230627,171000,11698842965,2255,2255,2255,2255,0
20230627,170900,11698842965,2255,2255,2255,2255,0
20230627,170800,11698842965,2255,2255,2255,2255,0
20230627,170700,11698842965,2255,2255,2255,2255,0
20230627,170600,11698842965,2255,2255,2255,2255,0
20230627,170500,11698842965,2255,2255,2255,2255,0
20230627,170400,11698842965,2255,2255,2255,2255,0
20230627,170300,11698842965,2255,2255,2255,2255,0
20230627,170200,11698842965,2255,2255,2255,2255,0
20230627,170100,11698842965,2255,2255,2255,2255,0
20230627,170000,11698842965,2255,2255,2255,2255,0
20230627,165900,11698842965,2255,2255,2255,2255,0
20230627,165800,11698842965,2255,2255,2255,2255,0
20230627,165700,11698842965,2255,2255,2255,2255,0
20230627,165600,11698842965,2255,2255,2255,2255,0
20230627,165500,11698842965,2255,2255,2255,2255,0
20230627,165400,11698842965,2255,2255,2255,2255,0
20230627,165300,11698842965,2255,2255,2255,2255,0
20230627,165200,11698842965,2255,2255,2255,2255,0
20230627,165100,11698842965,2255,2255,2255,2255,39625
20230627,165000,11698842965,2255,2255,2255,2255,0
20230627,164900,11698842965,2255,2255,2255,2255,0
20230627,164800,11698842965,2255,2255,2255,2255,0
20230627,164700,11698842965,2255,2255,2255,2255,0
20230627,164600,11698842965,2255,2255,2255,2255,0
20230627,164500,11698842965,2255,2255,2255,2255,0
20230627,164400,11698842965,2255,2255,2255,2255,0
20230627,164300,11698842965,2255,2255,2255,2255,0
20230627,164200,11698842965,2255,2255,2255,2255,0
20230627,164100,11698842965,2255,2255,2255,2255,0
20230627,164000,11698842965,2255,2255,2255,2255,0
20230627,163900,11698842965,2255,2255,2255,2255,0
20230627,163800,11698842965,2255,2255,2255,2255,0
20230627,163700,11698842965,2255,2255,2255,2255,0
20230627,163600,11698842965,2255,2255,2255,2255,0
20230627,163500,11698842965,2255,2255,2255,2255,0
20230627,163400,11698842965,2255,2255,2255,2255,0
20230627,163300,11698842965,2255,2255,2255,2255,0
20230627,163200,11698842965,2255,2255,2255,2255,0
20230627,163100,11698842965,2255,2255,2255,2255,0
20230627,163000,11698842965,2255,2255,2255,2255,0
20230627,162900,11698842965,2255,2255,2255,2255,0
20230627,162800,11698842965,2255,2255,2255,2255,0
20230627,162700,11698842965,2255,2255,2255,2255,0
20230627,162600,11698842965,2255,2255,2255,2255,0
20230627,162500,11698842965,2255,2255,2255,2255,0
20230627,162400,11698842965,2255,2255,2255,2255,0
20230627,162300,11698842965,2255,2255,2255,2255,0
20230627,162200,11698842965,2255,2255,2255,2255,0
20230627,162100,11698842965,2255,2255,2255,2255,39625
20230627,162000,11698842965,2255,2255,2255,2255,0
20230627,161900,11698842965,2255,2255,2255,2255,0
20230627,161800,11698842965,2255,2255,2255,2255,0
20230627,161700,11698842965,2255,2255,2255,2255,0
20230627,161600,11698842965,2255,2255,2255,2255,0
20230627,161500,11698842965,2255,2255,2255,2255,0
20230627,161400,11698842965,2255,2255,2255,2255,0
20230627,161300,11698842965,2255,2255,2255,2255,0
20230627,161200,11698842965,2255,2255,2255,2255,0
20230627,161100,11698842965,2255,2255,2255,2255,0
20230627,161000,11698842965,2255,2255,2255,2255,0
20230627,160900,11698842965,2255,2255,2255,2255,0
20230627,160800,11698842965,2255,2255,2255,2255,0
20230627,160700,11698842965,2255,2255,2255,2255,0
20230627,160600,11698842965,2255,2255,2255,2255,0
20230627,160500,11698842965,2255,2255,2255,2255,0
20230627,160400,11698842965,2255,2255,2255,2255,0
20230627,160300,11698842965,2255,2255,2255,2255,0
20230627,160200,11698842965,2255,2255,2255,2255,0
20230627,160100,11698842965,2255,2255,2255,2255,0
20230627,160000,11698842965,2255,2255,2255,2255,0
20230627,155900,11698842965,2255,2255,2255,2255,0
20230627,155800,11698842965,2255,2255,2255,2255,0
20230627,155700,11698842965,2255,2255,2255,2255,0
20230627,155600,11698842965,2255,2255,2255,2255,0
20230627,155500,11698842965,2255,2255,2255,2255,0
20230627,155400,11698842965,2255,2255,2255,2255,0
20230627,155300,11698842965,2255,2255,2255,2255,0
20230627,155200,11698842965,2255,2255,2255,2255,0
20230627,155100,11698842965,2255,2255,2255,2255,39625
20230627,155000,11698842965,2255,2255,2255,2255,0
20230627,154900,11698842965,2255,2255,2255,2255,0
20230627,154800,11698842965,2255,2255,2255,2255,0
20230627,154700,11698842965,2255,2255,2255,2255,0
20230627,154600,11698842965,2255,2255,2255,2255,0
20230627,154500,11698842965,2255,2255,2255,2255,0
20230627,154400,11698842965,2255,2255,2255,2255,0
20230627,154300,11698842965,2255,2255,2255,2255,0
20230627,154200,11698842965,2255,2255,2255,2255,0
20230627,154100,11698842965,2255,2255,2255,2255,0
20230627,154000,11698842965,2255,2255,2255,2255,0
20230627,153900,11698842965,2255,2255,2255,2255,0
20230627,153800,11698842965,2255,2255,2255,2255,0
20230627,153700,11698842965,2255,2255,2255,2255,0
20230627,153600,11698842965,2255,2255,2255,2255,0
20230627,153500,11698842965,2255,2255,2255,2255,0
20230627,153400,11698842965,2255,2255,2255,2255,0
20230627,153300,11698842965,2255,2255,2255,2255,0
20230627,153200,11698842965,2255,2255,2255,2255,0
20230627,153100,11698842965,2255,2255,2255,2255,0
20230627,153000,11698842965,2255,2255,2255,2255,39625
20230627,152900,11609488590,2245,2245,2245,2245,0
20230627,152800,11609488590,2245,2245,2245,2245,0
20230627,152700,11609488590,2245,2245,2245,2245,0
20230627,152600,11609488590,2245,2245,2245,2245,0
20230627,152500,11609488590,2245,2245,2245,2245,0
20230627,152400,11609488590,2245,2245,2245,2245,0
20230627,152300,11609488590,2245,2245,2245,2245,0
20230627,152200,11609488590,2245,2245,2245,2245,0
20230627,152100,11609488590,2245,2245,2245,2245,0
20230627,152000,11609488590,2245,2245,2245,2245,0
20230627,151900,11609488590,2245,2230,2245,2230,7545
20230627,151800,11592639870,2230,2240,2240,2230,21024
20230627,151700,11545690700,2240,2250,2250,2240,8997
20230627,151600,11525484545,2245,2255,2255,2245,10202
20230627,151500,11502562165,2255,2255,2260,2250,6480
20230627,151400,11487960550,2255,2250,2255,2250,13495
20230627,151300,11457553295,2250,2255,2255,2250,733
20230627,151200,11455900385,2255,2250,2255,2250,4330
20230627,151100,11446157345,2250,2255,2255,2250,5150
20230627,151000,11434569095,2250,2250,2255,2250,9306
20230627,150900,11413595620,2260,2255,2260,2245,17964
20230627,150800,11373158275,2255,2250,2255,2250,2802
20230627,150700,11366851525,2250,2255,2255,2250,8388
20230627,150600,11347937460,2250,2255,2255,2250,1335
20230627,150500,11344928420,2255,2250,2255,2250,1123
20230627,150400,11342396305,2250,2260,2260,2250,3403
20230627,150300,11334734355,2260,2260,2260,2255,1486
20230627,150200,11331376875,2260,2255,2260,2245,5639
20230627,150100,11318676595,2255,2255,2260,2255,2852
20230627,150000,11312241925,2255,2255,2260,2255,5879
20230627,145900,11298973330,2255,2255,2255,2255,1652
20230627,145800,11295248070,2260,2255,2260,2255,6411
20230627,145700,11280768820,2255,2255,2255,2255,2022
20230627,145600,11276209210,2255,2250,2255,2245,5877
20230627,145500,11262994880,2255,2260,2260,2255,3412
20230627,145400,11255300470,2255,2245,2255,2245,13225
20230627,145300,11225527550,2245,2245,2245,2230,44436
20230627,145200,11126104540,2245,2245,2245,2240,4435
20230627,145100,11116168570,2245,2240,2245,2240,8325
20230627,145000,11097500755,2240,2245,2245,2240,2990
20230627,144900,11090792240,2250,2250,2250,2245,1332
20230627,144800,11087798110,2250,2245,2250,2240,3080
20230627,144700,11080881065,2245,2245,2245,2245,7972
20230627,144600,11062983925,2245,2250,2255,2245,465
20230627,144500,11061937975,2250,2250,2250,2250,2763
20230627,144400,11055721225,2255,2255,2255,2250,3979
20230627,144300,11046765725,2255,2250,2255,2250,2397
20230627,144200,11041367060,2250,2250,2255,2245,3725
20230627,144100,11032978505,2255,2245,2255,2240,267
20230627,144000,11032379205,2240,2245,2245,2235,6555
20230627,143900,11017688525,2245,2245,2255,2240,3716
20230627,143800,11009352300,2245,2245,2245,2245,1712
20230627,143700,11005508860,2245,2255,2255,2245,11877
20230627,143600,10978816790,2255,2255,2255,2250,2542
20230627,143500,10973087225,2255,2260,2260,2255,5780
20230627,143400,10960026545,2265,2270,2270,2265,7336
20230627,143300,10943399280,2270,2265,2270,2265,1672
20230627,143200,10939609275,2265,2270,2270,2265,88
20230627,143100,10939409950,2270,2265,2270,2265,3285
20230627,143000,10931963645,2265,2260,2270,2260,2870
20230627,142900,10925454280,2260,2270,2270,2260,23426
20230627,142800,10872392540,2270,2270,2275,2265,8751
20230627,142700,10852513005,2270,2275,2275,2265,25760
20230627,142600,10793972385,2275,2265,2275,2265,15054
20230627,142500,10759852450,2265,2265,2265,2265,20098
20230627,142400,10714330480,2260,2260,2265,2255,2750
20230627,142300,10708120200,2255,2245,2255,2245,8641
20230627,142200,10688674570,2245,2255,2255,2245,3792
20230627,142100,10680154630,2255,2250,2255,2250,1308
20230627,142000,10677211010,2250,2250,2255,2250,2849
20230627,141900,10670800745,2250,2250,2250,2245,5873
20230627,141800,10657603715,2250,2255,2255,2250,5265
20230627,141700,10645757135,2255,2265,2265,2250,8230
20230627,141600,10627209455,2265,2265,2265,2260,11709
20230627,141500,10600699265,2270,2265,2275,2265,8915
20230627,141400,10580484110,2275,2270,2275,2265,8678
20230627,141300,10560779745,2265,2270,2280,2265,45282
20230627,141200,10457765370,2275,2260,2280,2260,14413
20230627,141100,10425087945,2260,2280,2285,2255,55329
20230627,141000,10299417590,2280,2270,2285,2270,57095
20230627,140900,10169311460,2260,2255,2275,2255,30252
20230627,140800,10100687290,2255,2265,2265,2255,5532
20230627,140700,10088183570,2265,2260,2265,2260,2982
20230627,140600,10081438930,2260,2265,2265,2260,6353
20230627,140500,10067066370,2260,2260,2265,2260,3925
20230627,140400,10058187045,2260,2260,2260,2255,7350
20230627,140300,10041583995,2260,2265,2265,2260,2772
20230627,140200,10035319265,2265,2260,2265,2260,3640
20230627,140100,10027081940,2260,2260,2265,2260,1911
20230627,140000,10022762860,2260,2265,2265,2260,4051
20230627,135900,10013602575,2265,2265,2270,2260,9224
20230627,135800,9992707720,2265,2260,2265,2255,1508
20230627,135700,9989303585,2260,2265,2265,2255,2298
20230627,135600,9984112515,2265,2270,2275,2260,11967
20230627,135500,9956989645,2265,2270,2270,2265,6247
20230627,135400,9942813585,2270,2250,2270,2245,44172
20230627,135300,9843008285,2245,2255,2255,2245,419
20230627,135200,9842066250,2255,2245,2255,2245,8575
20230627,135100,9822783550,2245,2245,2250,2245,158
20230627,135000,9822428825,2245,2240,2245,2240,2283
20230627,134900,9817304100,2240,2240,2240,2235,1355
20230627,134800,9814272620,2235,2250,2250,2235,5662
20230627,134700,9801560800,2250,2255,2255,2250,108
20230627,134600,9801317600,2250,2245,2250,2245,1506
20230627,134500,9797929960,2245,2250,2250,2245,2384
20230627,134400,9792574305,2250,2250,2250,2230,2941
20230627,134300,9785981140,2250,2255,2255,2245,1084
20230627,134200,9783545575,2255,2235,2260,2235,16393
20230627,134100,9746845410,2235,2235,2235,2235,3100
20230627,134000,9739916910,2240,2245,2255,2235,9508
20230627,133900,9718599290,2245,2245,2255,2245,3799
20230627,133800,9710065700,2245,2250,2255,2235,10860
20230627,133700,9685705690,2250,2265,2265,2250,5726
20230627,133600,9672767375,2250,2260,2265,2250,25456
20230627,133500,9615338240,2260,2275,2275,2260,46792
20230627,133400,9509171075,2275,2270,2285,2255,107560
20230627,133300,9264796235,2270,2255,2270,2255,66848
20230627,133200,9113627545,2255,2250,2255,2245,13893
20230627,133100,9082346735,2250,2240,2250,2240,27570
20230627,133000,9020393460,2230,2230,2235,2220,5989
20230627,132900,9007041910,2230,2230,2230,2220,2593
20230627,132800,9001270080,2230,2220,2230,2220,15129
20230627,132700,8967645210,2220,2225,2225,2220,6235
20230627,132600,8953788615,2225,2230,2230,2225,14380
20230627,132500,8921771540,2230,2240,2240,2230,21444
20230627,132400,8873899755,2240,2240,2240,2230,4868
20230627,132300,8863037235,2230,2235,2235,2230,5120
20230627,132200,8851605265,2235,2230,2235,2230,2738
20230627,132100,8845499515,2230,2235,2235,2230,1820
20230627,132000,8841433515,2235,2230,2240,2230,3425
20230627,131900,8833775165,2230,2235,2235,2230,2763
20230627,131800,8827610780,2235,2230,2235,2225,5492
20230627,131700,8815358390,2230,2230,2235,2215,2100
20230627,131600,8810675330,2230,2225,2230,2215,2659
20230627,131500,8804755365,2225,2230,2230,2215,4192
20230627,131400,8795469760,2230,2215,2230,2210,1754
20230627,131300,8791582365,2215,2230,2230,2210,27183
20230627,131200,8731212260,2230,2235,2235,2230,11935
20230627,131100,8704590000,2235,2240,2245,2235,2377
20230627,131000,8699274555,2240,2240,2250,2235,5360
20230627,130900,8687267875,2240,2235,2250,2235,9038
20230627,130800,8666986250,2230,2240,2240,2230,6486
20230627,130700,8652469625,2240,2245,2245,2230,8481
20230627,130600,8633511405,2245,2240,2245,2230,11355
20230627,130500,8608083670,2245,2250,2250,2240,19527
20230627,130400,8564213110,2250,2250,2255,2240,30795
20230627,130300,8495031010,2250,2245,2250,2240,11949
20230627,130200,8468165775,2245,2245,2250,2240,6677
20230627,130100,8453165820,2245,2250,2250,2240,10772
20230627,130000,8428975590,2250,2235,2250,2235,28052
20230627,125900,8366055000,2235,2240,2240,2225,2752
20230627,125800,8359904505,2240,2225,2240,2225,1887
20230627,125700,8355692645,2230,2240,2240,2225,5266
20230627,125600,8343934175,2235,2230,2235,2230,4753
20230627,125500,8333312545,2230,2235,2235,2230,829
20230627,125400,8331461080,2235,2230,2235,2230,1073
20230627,125300,8329066425,2225,2215,2225,2215,55056
20230627,125200,8207098235,2215,2225,2230,2215,1728
20230627,125100,8203261155,2225,2230,2230,2225,3232
20230627,125000,8196065420,2230,2220,2230,2215,16894
20230627,124900,8158550405,2220,2205,2220,2200,59872
20230627,124800,8026513045,2200,2205,2215,2200,12206
20230627,124700,7999584705,2205,2220,2220,2200,10073
20230627,124600,7977324090,2215,2225,2225,2215,5304
20230627,124500,7965546155,2220,2240,2240,2220,5569
20230627,124400,7953152710,2250,2245,2250,2220,14006
20230627,124300,7921898065,2215,2230,2245,2215,75720
20230627,124200,7753703575,2230,2225,2230,2220,5626
20230627,124100,7741209580,2230,2235,2235,2225,8391
20230627,124000,7722523825,2235,2235,2245,2235,9159
20230627,123900,7701983755,2240,2240,2250,2235,7801
20230627,123800,7684475730,2240,2235,2245,2225,34343
20230627,123700,7607508145,2235,2230,2240,2220,13291
20230627,123600,7577913125,2230,2235,2240,2225,5899
20230627,123500,7564743530,2235,2240,2240,2230,7992
20230627,123400,7546871880,2240,2230,2240,2225,7384
20230627,123300,7530352245,2230,2220,2240,2220,6319
20230627,123200,7516283515,2240,2230,2240,2220,16100
20230627,123100,7480355215,2225,2240,2240,2225,18737
20230627,123000,7438434135,2240,2230,2240,2220,29339
20230627,122900,7372900340,2220,2225,2230,2220,20186
20230627,122800,7327957400,2225,2215,2225,2210,17911
20230627,122700,7288289030,2210,2210,2215,2205,8212
20230627,122600,7270152515,2205,2200,2215,2200,7634
20230627,122500,7253345960,2200,2205,2205,2200,3152
20230627,122400,7246409830,2205,2210,2215,2205,5991
20230627,122300,7233188670,2210,2210,2215,2200,7511
20230627,122200,7216583250,2210,2205,2210,2195,15960
20230627,122100,7181495055,2205,2200,2210,2190,23389
20230627,122000,7130035660,2200,2210,2215,2180,68939
20230627,121900,6978673200,2205,2215,2215,2205,12999
20230627,121800,6949931450,2205,2215,2220,2205,34270
20230627,121700,6874196740,2215,2230,2235,2210,46227
20230627,121600,6771427710,2230,2240,2250,2205,83034
20230627,121500,6586357695,2240,2225,2260,2225,319588
20230627,121400,5868922365,2225,2225,2225,2225,0
20230627,121300,5868922365,2225,2225,2225,2225,0
20230627,121200,5868922365,2225,2200,2225,2200,69168
20230627,121100,5715274860,2200,2200,2200,2200,86
20230627,121000,5715085660,2210,2200,2210,2195,11887
20230627,120900,5688937175,2200,2205,2210,2200,4358
20230627,120800,5679337885,2205,2205,2205,2200,3324
20230627,120700,5672008900,2205,2205,2210,2205,6881
20230627,120600,5656828795,2210,2210,2210,2210,2155
20230627,120500,5652066245,2215,2210,2215,2205,327
20230627,120400,5651342580,2215,2210,2215,2210,4808
20230627,120300,5640712915,2210,2215,2215,2210,2581
20230627,120200,5634996735,2215,2215,2220,2215,3871
20230627,120100,5626415530,2215,2225,2225,2215,14949
20230627,120000,5593243660,2220,2225,2225,2220,2295
20230627,115900,5588143725,2220,2215,2225,2215,2517
20230627,115800,5582555660,2220,2220,2220,2215,3921
20230627,115700,5573853185,2220,2220,2220,2220,1057
20230627,115600,5571506645,2220,2225,2225,2215,737
20230627,115500,5569869880,2225,2215,2225,2210,14666
20230627,115400,5537359855,2215,2215,2215,2210,3214
20230627,115300,5530241850,2215,2215,2220,2215,3715
20230627,115200,5522002350,2215,2215,2215,2210,4632
20230627,115100,5511747470,2215,2210,2215,2205,2909
20230627,115000,5505305000,2205,2215,2215,2205,190
20230627,114900,5504885150,2215,2205,2215,2205,5180
20230627,114800,5493439860,2205,2210,2215,2200,7184
20230627,114700,5477595550,2210,2210,2215,2205,3570
20230627,114600,5469710435,2210,2210,2215,2210,3081
20230627,114500,5462900020,2210,2205,2220,2205,8847
20230627,114400,5443368165,2210,2225,2225,2210,18475
20230627,114300,5402390215,2225,2220,2225,2220,36386
20230627,114200,5321496035,2220,2215,2225,2210,77633
20230627,114100,5149282705,2215,2215,2215,2210,8768
20230627,114000,5129866290,2215,2195,2215,2195,25540
20230627,113900,5073482725,2205,2205,2205,2205,1
20230627,113800,5073480520,2205,2200,2205,2195,5762
20230627,113700,5060795305,2205,2205,2205,2200,4197
20230627,113600,5051552750,2205,2205,2210,2200,8657
20230627,113500,5032451945,2205,2210,2210,2200,2884
20230627,113400,5026090465,2210,2215,2215,2205,31095
20230627,113300,4957229360,2215,2215,2220,2205,20717
20230627,113200,4911336835,2215,2190,2215,2190,65963
20230627,113100,4765735565,2195,2190,2195,2190,2652
20230627,113000,4759923140,2195,2200,2200,2180,3809
20230627,112900,4751571830,2200,2180,2200,2180,12579
20230627,112800,4723980115,2180,2180,2185,2180,424
20230627,112700,4723054845,2180,2185,2185,2180,1971
20230627,112600,4718749600,2185,2185,2185,2180,435
20230627,112500,4717800195,2185,2180,2185,2180,2786
20230627,112400,4711726655,2180,2190,2190,2180,1840
20230627,112300,4707709680,2190,2185,2195,2180,52306
20230627,112200,4593132985,2185,2180,2190,2180,5139
20230627,112100,4581902295,2180,2165,2180,2165,6344
20230627,112000,4568133680,2165,2170,2170,2165,1455
20230627,111900,4564976510,2170,2165,2170,2165,1196
20230627,111800,4562387020,2170,2165,2170,2165,2419
20230627,111700,4557143615,2170,2165,2170,2165,298
20230627,111600,4556497655,2165,2160,2165,2160,7848
20230627,111500,4539524950,2165,2160,2165,2160,266
20230627,111400,4538949405,2160,2160,2165,2160,9278
20230627,111300,4518883135,2165,2165,2165,2165,1734
20230627,111200,4515129025,2170,2165,2170,2160,1626
20230627,111100,4511609370,2170,2165,2170,2160,6707
20230627,111000,4497084585,2165,2165,2165,2165,2113
20230627,110900,4492509940,2170,2170,2170,2170,57
20230627,110800,4492386250,2165,2165,2165,2165,920
20230627,110700,4490394450,2165,2170,2170,2165,1987
20230627,110600,4486091885,2180,2170,2180,2170,10388
20230627,110500,4463448210,2175,2170,2175,2165,5097
20230627,110400,4452387720,2165,2180,2180,2165,406
20230627,110300,4451508145,2165,2170,2180,2165,1534
20230627,110200,4448173315,2170,2170,2170,2165,5801
20230627,110100,4435604055,2170,2175,2185,2170,4351
20230627,110000,4426143500,2175,2175,2185,2175,290
20230627,105900,4425512730,2175,2185,2185,2175,8287
20230627,105800,4407479475,2185,2180,2190,2180,3890
20230627,105700,4398976805,2180,2180,2180,2180,7
20230627,105600,4398961545,2180,2180,2180,2180,2047
20230627,105500,4394499085,2180,2190,2190,2180,1442
20230627,105400,4391355505,2185,2170,2185,2170,4649
20230627,105300,4381201990,2185,2185,2185,2170,5004
20230627,105200,4370337485,2170,2170,2170,2170,1083
20230627,105100,4367987375,2170,2195,2195,2170,16534
20230627,105000,4332013790,2195,2190,2195,2185,1795
20230627,104900,4328084175,2195,2195,2195,2190,292
20230627,104800,4327443835,2185,2195,2200,2185,7783
20230627,104700,4310345825,2195,2185,2195,2175,5475
20230627,104600,4298376045,2180,2185,2185,2180,4612
20230627,104500,4288311050,2190,2185,2190,2185,5758
20230627,104400,4275726065,2195,2185,2195,2185,1624
20230627,104300,4272176955,2185,2185,2185,2185,290
20230627,104200,4271543305,2185,2195,2200,2185,4513
20230627,104100,4261656260,2195,2190,2200,2190,325
20230627,104000,4260942540,2190,2200,2200,2190,10586
20230627,103900,4237672110,2190,2195,2195,2190,2572
20230627,103800,4232028840,2195,2170,2195,2170,11110
20230627,103700,4207736350,2180,2170,2180,2165,5990
20230627,103600,4194750530,2170,2170,2180,2170,2100
20230627,103500,4190193520,2165,2175,2180,2165,11105
20230627,103400,4166082655,2175,2170,2185,2170,88
20230627,103300,4165891115,2170,2175,2180,2170,7517
20230627,103200,4149518040,2175,2165,2180,2165,6453
20230627,103100,4135508270,2165,2170,2175,2165,14492
20230627,103000,4104058600,2170,2175,2180,2170,17551
20230627,102900,4065895470,2175,2180,2180,2175,2719
20230627,102800,4059978760,2180,2185,2185,2180,2760
20230627,102700,4053961955,2175,2180,2185,2175,3708
20230627,102600,4045879345,2185,2175,2185,2175,5887
20230627,102500,4033058565,2185,2195,2195,2175,14736
20230627,102400,4000853955,2190,2185,2195,2185,7525
20230627,102300,3984404430,2185,2180,2185,2180,422
20230627,102200,3983483845,2185,2180,2185,2175,2361
20230627,102100,3978337335,2175,2170,2185,2170,6387
20230627,102000,3964439065,2175,2170,2175,2165,5395
20230627,101900,3952730435,2170,2175,2175,2170,7293
20230627,101800,3936902380,2175,2180,2180,2170,21747
20230627,101700,3889638345,2180,2190,2190,2180,9502
20230627,101600,3868909630,2185,2180,2190,2175,8215
20230627,101500,3850976100,2180,2205,2205,2175,30699
20230627,101400,3783914615,2210,2210,2215,2195,13333
20230627,101300,3754410205,2200,2200,2210,2195,24970
20230627,101200,3699299475,2205,2205,2210,2200,10211
20230627,101100,3676811705,2200,2185,2210,2185,12498
20230627,101000,3649356130,2185,2205,2205,2185,14983
20230627,100900,3616407940,2210,2215,2215,2205,29265
20230627,100800,3551706680,2215,2210,2215,2200,41204
20230627,100700,3460522290,2215,2210,2215,2195,28992
20230627,100600,3396486790,2210,2175,2215,2175,80420
20230627,100500,3219755710,2175,2175,2180,2160,5318
20230627,100400,3208198375,2155,2175,2180,2155,10531
20230627,100300,3185341340,2170,2165,2175,2165,13613
20230627,100200,3155832970,2165,2165,2170,2150,14768
20230627,100100,3123944770,2150,2170,2170,2145,63001
20230627,100000,2988269850,2175,2175,2180,2170,10338
20230627,095900,2965819240,2180,2175,2185,2170,14362
20230627,095800,2934542770,2175,2175,2180,2165,16565
20230627,095700,2898584940,2180,2200,2200,2175,25651
20230627,095600,2842485725,2200,2190,2205,2190,18394
20230627,095500,2802015175,2195,2195,2200,2185,11276
20230627,095400,2777309515,2200,2215,2215,2200,22756
20230627,095300,2727068770,2215,2215,2220,2205,20464
20230627,095200,2681771270,2205,2190,2220,2190,50628
20230627,095100,2569872650,2210,2175,2210,2170,57596
20230627,095000,2443745260,2175,2205,2205,2170,42467
20230627,094900,2350960205,2210,2205,2215,2195,126301
20230627,094800,2071890080,2210,2205,2215,2190,48895
20230627,094700,1963938215,2210,2185,2210,2180,152000
20230627,094600,1629838895,2185,2180,2185,2160,14984
20230627,094500,1597161450,2180,2180,2185,2160,27961
20230627,094400,1536312270,2180,2155,2180,2155,32672
20230627,094300,1465360245,2160,2170,2170,2160,6692
20230627,094200,1450885465,2165,2150,2170,2150,28360
20230627,094100,1389539735,2150,2150,2160,2150,12957
20230627,094000,1361644545,2155,2145,2160,2145,18671
20230627,093900,1321456870,2145,2140,2160,2135,30354
20230627,093800,1256249865,2140,2135,2150,2135,8409
20230627,093700,1238232435,2135,2145,2150,2135,9753
20230627,093600,1217360670,2140,2140,2165,2140,42771
20230627,093500,1125180235,2150,2140,2150,2135,34998
20230627,093400,1050007605,2135,2125,2135,2120,9861
20230627,093300,1029014795,2125,2150,2150,2115,13972
20230627,093200,999246540,2145,2160,2170,2140,40737
20230627,093100,911480005,2165,2140,2165,2130,46577
20230627,093000,811511225,2125,2100,2145,2100,61252
20230627,092900,681552075,2095,2100,2100,2095,4573
20230627,092800,671949295,2100,2095,2100,2095,4020
20230627,092700,663525620,2095,2095,2100,2095,3512
20230627,092600,656162770,2100,2105,2105,2100,15139
20230627,092500,624349480,2100,2105,2110,2100,5317
20230627,092400,613158910,2110,2105,2110,2100,5372
20230627,092300,601858190,2105,2105,2110,2100,6414
20230627,092200,588367220,2100,2105,2120,2095,14343
20230627,092100,558099920,2105,2110,2120,2095,26237
20230627,092000,502807830,2110,2085,2120,2085,46980
20230627,091900,403870975,2080,2065,2080,2065,19636
20230627,091800,363167865,2060,2060,2070,2055,14808
20230627,091700,332699100,2065,2065,2065,2055,8327
20230627,091600,315539820,2060,2055,2070,2055,1164
20230627,091500,313146770,2055,2065,2070,2055,9327
20230627,091400,293924765,2070,2070,2080,2070,10123
20230627,091300,272947620,2065,2055,2065,2055,18436
20230627,091200,234920165,2055,2050,2055,2050,3482
20230627,091100,227770160,2055,2065,2065,2050,8026
20230627,091000,211233625,2065,2045,2065,2045,30575
20230627,090900,148326795,2045,2045,2050,2045,4052
20230627,090800,140026220,2050,2050,2060,2050,26709
20230627,090700,85260555,2040,2025,2050,2025,11506
20230627,090600,61786950,2025,2020,2025,2020,1438
20230627,090500,58875005,2020,2015,2020,2010,1144
20230627,090400,56574210,2010,2005,2015,2005,1151
20230627,090300,54260840,2005,2010,2010,2005,7218
20230627,090200,39761245,2010,2020,2020,2010,4059
20230627,090100,31583180,2020,2030,2030,2020,4563
20230627,090000,22333385,2030,2025,2040,2025,11017