KissMeData/024900/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190100,5523968350,7770,7770,7770,7770,11859
20230627,190000,5523968350,7770,7770,7770,7770,0
20230627,185900,5523968350,7770,7770,7770,7770,0
20230627,185800,5523968350,7770,7770,7770,7770,0
20230627,185700,5523968350,7770,7770,7770,7770,0
20230627,185600,5523968350,7770,7770,7770,7770,0
20230627,185500,5523968350,7770,7770,7770,7770,0
20230627,185400,5523968350,7770,7770,7770,7770,0
20230627,185300,5523968350,7770,7770,7770,7770,0
20230627,185200,5523968350,7770,7770,7770,7770,0
20230627,185100,5523968350,7770,7770,7770,7770,0
20230627,185000,5523968350,7770,7770,7770,7770,0
20230627,184900,5523968350,7770,7770,7770,7770,0
20230627,184800,5523968350,7770,7770,7770,7770,0
20230627,184700,5523968350,7770,7770,7770,7770,0
20230627,184600,5523968350,7770,7770,7770,7770,0
20230627,184500,5523968350,7770,7770,7770,7770,0
20230627,184400,5523968350,7770,7770,7770,7770,0
20230627,184300,5523968350,7770,7770,7770,7770,0
20230627,184200,5523968350,7770,7770,7770,7770,0
20230627,184100,5523968350,7770,7770,7770,7770,0
20230627,184000,5523968350,7770,7770,7770,7770,0
20230627,183900,5523968350,7770,7770,7770,7770,0
20230627,183800,5523968350,7770,7770,7770,7770,0
20230627,183700,5523968350,7770,7770,7770,7770,0
20230627,183600,5523968350,7770,7770,7770,7770,0
20230627,183500,5523968350,7770,7770,7770,7770,0
20230627,183400,5523968350,7770,7770,7770,7770,0
20230627,183300,5523968350,7770,7770,7770,7770,0
20230627,183200,5523968350,7770,7770,7770,7770,0
20230627,183100,5523968350,7770,7770,7770,7770,11859
20230627,183000,5523968350,7770,7770,7770,7770,0
20230627,182900,5523968350,7770,7770,7770,7770,0
20230627,182800,5523968350,7770,7770,7770,7770,0
20230627,182700,5523968350,7770,7770,7770,7770,0
20230627,182600,5523968350,7770,7770,7770,7770,0
20230627,182500,5523968350,7770,7770,7770,7770,0
20230627,182400,5523968350,7770,7770,7770,7770,0
20230627,182300,5523968350,7770,7770,7770,7770,0
20230627,182200,5523968350,7770,7770,7770,7770,0
20230627,182100,5523968350,7770,7770,7770,7770,0
20230627,182000,5523968350,7770,7770,7770,7770,0
20230627,181900,5523968350,7770,7770,7770,7770,0
20230627,181800,5523968350,7770,7770,7770,7770,0
20230627,181700,5523968350,7770,7770,7770,7770,0
20230627,181600,5523968350,7770,7770,7770,7770,0
20230627,181500,5523968350,7770,7770,7770,7770,0
20230627,181400,5523968350,7770,7770,7770,7770,0
20230627,181300,5523968350,7770,7770,7770,7770,0
20230627,181200,5523968350,7770,7770,7770,7770,0
20230627,181100,5523968350,7770,7770,7770,7770,0
20230627,181000,5523968350,7770,7770,7770,7770,0
20230627,180900,5523968350,7770,7770,7770,7770,0
20230627,180800,5523968350,7770,7770,7770,7770,0
20230627,180700,5523968350,7770,7770,7770,7770,0
20230627,180600,5523968350,7770,7770,7770,7770,0
20230627,180500,5523968350,7770,7770,7770,7770,0
20230627,180400,5523968350,7770,7770,7770,7770,0
20230627,180300,5523968350,7770,7770,7770,7770,0
20230627,180200,5523968350,7770,7770,7770,7770,0
20230627,180100,5523968350,7770,7770,7770,7770,11859
20230627,180000,5523968350,7770,7770,7770,7770,0
20230627,175900,5523968350,7770,7770,7770,7770,0
20230627,175800,5523968350,7770,7770,7770,7770,0
20230627,175700,5523968350,7770,7770,7770,7770,0
20230627,175600,5523968350,7770,7770,7770,7770,0
20230627,175500,5523968350,7770,7770,7770,7770,0
20230627,175400,5523968350,7770,7770,7770,7770,0
20230627,175300,5523968350,7770,7770,7770,7770,0
20230627,175200,5523968350,7770,7770,7770,7770,0
20230627,175100,5523968350,7770,7770,7770,7770,0
20230627,175000,5523968350,7770,7770,7770,7770,0
20230627,174900,5523968350,7770,7770,7770,7770,0
20230627,174800,5523968350,7770,7770,7770,7770,0
20230627,174700,5523968350,7770,7770,7770,7770,0
20230627,174600,5523968350,7770,7770,7770,7770,0
20230627,174500,5523968350,7770,7770,7770,7770,0
20230627,174400,5523968350,7770,7770,7770,7770,0
20230627,174300,5523968350,7770,7770,7770,7770,0
20230627,174200,5523968350,7770,7770,7770,7770,0
20230627,174100,5523968350,7770,7770,7770,7770,0
20230627,174000,5523968350,7770,7770,7770,7770,0
20230627,173900,5523968350,7770,7770,7770,7770,0
20230627,173800,5523968350,7770,7770,7770,7770,0
20230627,173700,5523968350,7770,7770,7770,7770,0
20230627,173600,5523968350,7770,7770,7770,7770,0
20230627,173500,5523968350,7770,7770,7770,7770,0
20230627,173400,5523968350,7770,7770,7770,7770,0
20230627,173300,5523968350,7770,7770,7770,7770,0
20230627,173200,5523968350,7770,7770,7770,7770,0
20230627,173100,5523968350,7770,7770,7770,7770,11859
20230627,173000,5523968350,7770,7770,7770,7770,0
20230627,172900,5523968350,7770,7770,7770,7770,0
20230627,172800,5523968350,7770,7770,7770,7770,0
20230627,172700,5523968350,7770,7770,7770,7770,0
20230627,172600,5523968350,7770,7770,7770,7770,0
20230627,172500,5523968350,7770,7770,7770,7770,0
20230627,172400,5523968350,7770,7770,7770,7770,0
20230627,172300,5523968350,7770,7770,7770,7770,0
20230627,172200,5523968350,7770,7770,7770,7770,0
20230627,172100,5523968350,7770,7770,7770,7770,0
20230627,172000,5523968350,7770,7770,7770,7770,0
20230627,171900,5523968350,7770,7770,7770,7770,0
20230627,171800,5523968350,7770,7770,7770,7770,0
20230627,171700,5523968350,7770,7770,7770,7770,0
20230627,171600,5523968350,7770,7770,7770,7770,0
20230627,171500,5523968350,7770,7770,7770,7770,0
20230627,171400,5523968350,7770,7770,7770,7770,0
20230627,171300,5523968350,7770,7770,7770,7770,0
20230627,171200,5523968350,7770,7770,7770,7770,0
20230627,171100,5523968350,7770,7770,7770,7770,0
20230627,171000,5523968350,7770,7770,7770,7770,0
20230627,170900,5523968350,7770,7770,7770,7770,0
20230627,170800,5523968350,7770,7770,7770,7770,0
20230627,170700,5523968350,7770,7770,7770,7770,0
20230627,170600,5523968350,7770,7770,7770,7770,0
20230627,170500,5523968350,7770,7770,7770,7770,0
20230627,170400,5523968350,7770,7770,7770,7770,0
20230627,170300,5523968350,7770,7770,7770,7770,0
20230627,170200,5523968350,7770,7770,7770,7770,0
20230627,170100,5523968350,7770,7770,7770,7770,11859
20230627,170000,5523968350,7770,7770,7770,7770,0
20230627,165900,5523968350,7770,7770,7770,7770,0
20230627,165800,5523968350,7770,7770,7770,7770,0
20230627,165700,5523968350,7770,7770,7770,7770,0
20230627,165600,5523968350,7770,7770,7770,7770,0
20230627,165500,5523968350,7770,7770,7770,7770,0
20230627,165400,5523968350,7770,7770,7770,7770,0
20230627,165300,5523968350,7770,7770,7770,7770,0
20230627,165200,5523968350,7770,7770,7770,7770,0
20230627,165100,5523968350,7770,7770,7770,7770,0
20230627,165000,5523968350,7770,7770,7770,7770,0
20230627,164900,5523968350,7770,7770,7770,7770,0
20230627,164800,5523968350,7770,7770,7770,7770,0
20230627,164700,5523968350,7770,7770,7770,7770,0
20230627,164600,5523968350,7770,7770,7770,7770,0
20230627,164500,5523968350,7770,7770,7770,7770,0
20230627,164400,5523968350,7770,7770,7770,7770,0
20230627,164300,5523968350,7770,7770,7770,7770,0
20230627,164200,5523968350,7770,7770,7770,7770,0
20230627,164100,5523968350,7770,7770,7770,7770,0
20230627,164000,5523968350,7770,7770,7770,7770,0
20230627,163900,5523968350,7770,7770,7770,7770,0
20230627,163800,5523968350,7770,7770,7770,7770,0
20230627,163700,5523968350,7770,7770,7770,7770,0
20230627,163600,5523968350,7770,7770,7770,7770,0
20230627,163500,5523968350,7770,7770,7770,7770,0
20230627,163400,5523968350,7770,7770,7770,7770,0
20230627,163300,5523968350,7770,7770,7770,7770,0
20230627,163200,5523968350,7770,7770,7770,7770,0
20230627,163100,5523968350,7770,7770,7770,7770,11859
20230627,163000,5523968350,7770,7770,7770,7770,0
20230627,162900,5523968350,7770,7770,7770,7770,0
20230627,162800,5523968350,7770,7770,7770,7770,0
20230627,162700,5523968350,7770,7770,7770,7770,0
20230627,162600,5523968350,7770,7770,7770,7770,0
20230627,162500,5523968350,7770,7770,7770,7770,0
20230627,162400,5523968350,7770,7770,7770,7770,0
20230627,162300,5523968350,7770,7770,7770,7770,0
20230627,162200,5523968350,7770,7770,7770,7770,0
20230627,162100,5523968350,7770,7770,7770,7770,0
20230627,162000,5523968350,7770,7770,7770,7770,0
20230627,161900,5523968350,7770,7770,7770,7770,0
20230627,161800,5523968350,7770,7770,7770,7770,0
20230627,161700,5523968350,7770,7770,7770,7770,0
20230627,161600,5523968350,7770,7770,7770,7770,0
20230627,161500,5523968350,7770,7770,7770,7770,0
20230627,161400,5523968350,7770,7770,7770,7770,0
20230627,161300,5523968350,7770,7770,7770,7770,0
20230627,161200,5523968350,7770,7770,7770,7770,0
20230627,161100,5523968350,7770,7770,7770,7770,0
20230627,161000,5523968350,7770,7770,7770,7770,0
20230627,160900,5523968350,7770,7770,7770,7770,0
20230627,160800,5523968350,7770,7770,7770,7770,0
20230627,160700,5523968350,7770,7770,7770,7770,0
20230627,160600,5523968350,7770,7770,7770,7770,0
20230627,160500,5523968350,7770,7770,7770,7770,0
20230627,160400,5523968350,7770,7770,7770,7770,0
20230627,160300,5523968350,7770,7770,7770,7770,0
20230627,160200,5523968350,7770,7770,7770,7770,0
20230627,160100,5523968350,7770,7770,7770,7770,11859
20230627,160000,5523968350,7770,7770,7770,7770,0
20230627,155900,5523968350,7770,7770,7770,7770,0
20230627,155800,5523968350,7770,7770,7770,7770,0
20230627,155700,5523968350,7770,7770,7770,7770,0
20230627,155600,5523968350,7770,7770,7770,7770,0
20230627,155500,5523968350,7770,7770,7770,7770,0
20230627,155400,5523968350,7770,7770,7770,7770,0
20230627,155300,5523968350,7770,7770,7770,7770,0
20230627,155200,5523968350,7770,7770,7770,7770,0
20230627,155100,5523968350,7770,7770,7770,7770,0
20230627,155000,5523968350,7770,7770,7770,7770,0
20230627,154900,5523968350,7770,7770,7770,7770,0
20230627,154800,5523968350,7770,7770,7770,7770,0
20230627,154700,5523968350,7770,7770,7770,7770,0
20230627,154600,5523968350,7770,7770,7770,7770,0
20230627,154500,5523968350,7770,7770,7770,7770,0
20230627,154400,5523968350,7770,7770,7770,7770,0
20230627,154300,5523968350,7770,7770,7770,7770,0
20230627,154200,5523968350,7770,7770,7770,7770,0
20230627,154100,5523968350,7770,7770,7770,7770,0
20230627,154000,5523968350,7770,7770,7770,7770,0
20230627,153900,5523968350,7770,7770,7770,7770,0
20230627,153800,5523968350,7770,7770,7770,7770,0
20230627,153700,5523968350,7770,7770,7770,7770,0
20230627,153600,5523968350,7770,7770,7770,7770,0
20230627,153500,5523968350,7770,7770,7770,7770,0
20230627,153400,5523968350,7770,7770,7770,7770,0
20230627,153300,5523968350,7770,7770,7770,7770,0
20230627,153200,5523968350,7770,7770,7770,7770,0
20230627,153100,5523968350,7770,7770,7770,7770,11859
20230627,153000,5523968350,7770,7770,7770,7770,11859
20230627,152900,5431823920,7810,7810,7810,7810,0
20230627,152800,5431823920,7810,7810,7810,7810,0
20230627,152700,5431823920,7810,7810,7810,7810,0
20230627,152600,5431823920,7810,7810,7810,7810,0
20230627,152500,5431823920,7810,7810,7810,7810,0
20230627,152400,5431823920,7810,7810,7810,7810,0
20230627,152300,5431823920,7810,7810,7810,7810,0
20230627,152200,5431823920,7810,7810,7810,7810,0
20230627,152100,5431823920,7810,7810,7810,7810,0
20230627,152000,5431823920,7810,7810,7810,7810,0
20230627,151900,5431823920,7810,7810,7810,7760,4901
20230627,151800,5393698300,7810,7820,7820,7800,4112
20230627,151700,5361587720,7820,7800,7820,7800,706
20230627,151600,5356080520,7800,7790,7810,7790,5593
20230627,151500,5312470030,7790,7790,7800,7790,2630
20230627,151400,5291981040,7790,7790,7800,7790,1764
20230627,151300,5278234280,7800,7800,7800,7800,984
20230627,151200,5270559080,7800,7790,7810,7790,536
20230627,151100,5266379460,7790,7800,7800,7790,2654
20230627,151000,5245689660,7800,7800,7800,7800,191
20230627,150900,5244199860,7800,7810,7810,7800,794
20230627,150800,5237998810,7800,7800,7810,7780,1978
20230627,150700,5222601730,7800,7790,7800,7790,438
20230627,150600,5219188990,7790,7790,7800,7780,1471
20230627,150500,5207730360,7800,7810,7810,7800,1002
20230627,150400,5199904750,7810,7790,7810,7780,215
20230627,150300,5198231040,7810,7810,7810,7790,773
20230627,150200,5192205710,7780,7780,7810,7780,502
20230627,150100,5188299640,7820,7780,7820,7770,3094
20230627,150000,5164147730,7780,7760,7780,7750,4880
20230627,145900,5126221940,7750,7760,7760,7750,2155
20230627,145800,5109499640,7760,7770,7770,7750,3802
20230627,145700,5079994110,7770,7770,7770,7770,584
20230627,145600,5075456430,7770,7780,7780,7770,1330
20230627,145500,5065120330,7780,7780,7780,7780,546
20230627,145400,5060872450,7780,7780,7780,7780,232
20230627,145300,5059067490,7780,7770,7780,7770,883
20230627,145200,5052205150,7780,7770,7790,7770,843
20230627,145100,5045654960,7770,7790,7790,7770,1855
20230627,145000,5031240460,7790,7790,7800,7790,515
20230627,144900,5027228380,7790,7790,7790,7790,671
20230627,144800,5022001290,7790,7800,7800,7790,254
20230627,144700,5020022610,7800,7770,7800,7770,631
20230627,144600,5015111090,7760,7770,7770,7760,400
20230627,144500,5012006040,7760,7770,7780,7760,12919
20230627,144400,4911542220,7760,7780,7780,7760,4793
20230627,144300,4874301100,7800,7780,7800,7780,495
20230627,144200,4870447100,7780,7780,7780,7780,496
20230627,144100,4866588220,7790,7790,7790,7770,596
20230627,144000,4861949680,7790,7800,7810,7790,37
20230627,143900,4861661140,7820,7810,7820,7810,350
20230627,143800,4858927110,7810,7780,7810,7780,1465
20230627,143700,4847519790,7780,7800,7800,7780,7880
20230627,143600,4786161690,7790,7800,7800,7790,570
20230627,143500,4781720690,7800,7800,7800,7800,1565
20230627,143400,4769513690,7800,7800,7800,7800,411
20230627,143300,4766307890,7800,7800,7800,7800,543
20230627,143200,4762072490,7800,7810,7810,7790,4943
20230627,143100,4723522040,7810,7810,7810,7800,338
20230627,143000,4720883710,7810,7810,7810,7810,855
20230627,142900,4714206160,7810,7820,7820,7810,7
20230627,142800,4714151440,7820,7820,7820,7820,60
20230627,142700,4713682240,7820,7810,7820,7810,56
20230627,142600,4713244640,7820,7820,7820,7820,263
20230627,142500,4711187980,7830,7830,7830,7830,446
20230627,142400,4707695800,7830,7830,7830,7830,40
20230627,142300,4707382600,7830,7820,7840,7820,3889
20230627,142200,4676902050,7820,7820,7820,7820,34
20230627,142100,4676636170,7820,7820,7820,7820,121
20230627,142000,4675689950,7820,7820,7820,7820,23
20230627,141900,4675510090,7820,7810,7820,7810,866
20230627,141800,4668738900,7810,7810,7810,7810,1003
20230627,141700,4660905470,7810,7820,7820,7810,427
20230627,141600,4657570300,7820,7820,7820,7810,50
20230627,141500,4657179370,7820,7810,7820,7810,999
20230627,141400,4649377170,7810,7820,7820,7810,287
20230627,141300,4647132870,7820,7820,7820,7820,25
20230627,141200,4646937370,7830,7810,7830,7810,4251
20230627,141100,4613716750,7810,7810,7810,7800,2836
20230627,141000,4591592590,7810,7800,7810,7800,509
20230627,140900,4587619310,7810,7810,7810,7810,182
20230627,140800,4586197890,7810,7800,7810,7800,177
20230627,140700,4584816780,7790,7800,7800,7790,847
20230627,140600,4578217440,7800,7800,7810,7800,263
20230627,140500,4576163700,7810,7810,7810,7800,379
20230627,140400,4573206770,7810,7810,7810,7810,27
20230627,140300,4572995900,7800,7800,7800,7790,1189
20230627,140200,4563722200,7810,7810,7810,7800,1116
20230627,140100,4555016250,7790,7800,7800,7790,1101
20230627,140000,4546429960,7800,7820,7820,7800,3522
20230627,135900,4518932530,7810,7820,7820,7810,448
20230627,135800,4515431450,7820,7820,7820,7820,70
20230627,135700,4514884050,7820,7810,7820,7810,84
20230627,135600,4514228000,7810,7820,7820,7810,73
20230627,135500,4513657170,7820,7820,7820,7820,26
20230627,135400,4513453850,7820,7810,7820,7810,173
20230627,135300,4512102690,7810,7820,7820,7810,1499
20230627,135200,4500389590,7820,7800,7820,7800,1575
20230627,135100,4488079730,7800,7800,7810,7800,2637
20230627,135000,4467490820,7800,7800,7800,7800,698
20230627,134900,4462046420,7800,7810,7810,7800,329
20230627,134800,4459477100,7810,7800,7810,7800,1870
20230627,134700,4444890830,7800,7790,7800,7790,101
20230627,134600,4444103970,7800,7790,7800,7790,154
20230627,134500,4442904300,7780,7790,7790,7780,801
20230627,134400,4436666520,7790,7790,7790,7790,418
20230627,134300,4433410300,7790,7770,7790,7770,32
20230627,134200,4433161640,7770,7770,7770,7770,41
20230627,134100,4432843070,7770,7790,7790,7770,103
20230627,134000,4432042280,7780,7780,7780,7780,90
20230627,133900,4431342080,7780,7780,7780,7780,946
20230627,133800,4423982200,7790,7790,7790,7790,101
20230627,133700,4423195410,7790,7790,7790,7790,3
20230627,133600,4423172040,7780,7780,7780,7780,50
20230627,133500,4422783040,7780,7780,7780,7780,1
20230627,133400,4422775260,7780,7790,7790,7780,290
20230627,133300,4420518160,7790,7790,7800,7790,211
20230627,133200,4418873450,7790,7800,7800,7790,884
20230627,133100,4411981040,7800,7780,7800,7780,608
20230627,133000,4407245840,7790,7790,7790,7790,1609
20230627,132900,4394711730,7790,7770,7790,7770,85
20230627,132800,4394049840,7770,7770,7790,7770,1413
20230627,132700,4383059780,7780,7790,7790,7780,1307
20230627,132600,4372881890,7810,7790,7810,7790,2845
20230627,132500,4350690470,7790,7780,7790,7770,2508
20230627,132400,4331175930,7780,7770,7780,7770,632
20230627,132300,4326265120,7760,7770,7770,7760,456
20230627,132200,4322722510,7760,7770,7770,7760,75
20230627,132100,4322139860,7770,7780,7780,7770,81
20230627,132000,4321510460,7780,7760,7780,7760,337
20230627,131900,4318889880,7770,7770,7770,7760,741
20230627,131800,4313132420,7770,7750,7770,7750,2477
20230627,131700,4293928600,7750,7750,7750,7750,331
20230627,131600,4291363350,7750,7740,7750,7740,1448
20230627,131500,4280155720,7740,7730,7740,7730,210
20230627,131400,4278532320,7730,7740,7740,7730,832
20230627,131300,4272100660,7740,7740,7740,7740,18
20230627,131200,4271961340,7740,7730,7740,7730,313
20230627,131100,4269541840,7730,7740,7740,7730,168
20230627,131000,4268241950,7740,7740,7750,7740,8
20230627,130900,4268180020,7750,7750,7750,7730,1392
20230627,130800,4257413840,7740,7750,7750,7730,437
20230627,130700,4254030390,7730,7760,7760,7730,110
20230627,130600,4253177520,7760,7730,7760,7730,9083
20230627,130500,4182956550,7730,7730,7740,7730,60
20230627,130400,4182492350,7740,7750,7750,7740,406
20230627,130300,4179349890,7760,7760,7760,7760,69
20230627,130200,4178814450,7760,7760,7760,7760,480
20230627,130100,4175089650,7760,7750,7760,7750,1166
20230627,130000,4166049700,7750,7740,7760,7740,112
20230627,125900,4165181730,7730,7730,7740,7730,201
20230627,125800,4163626700,7740,7740,7740,7740,1317
20230627,125700,4153433120,7740,7740,7740,7730,403
20230627,125600,4150315300,7740,7740,7760,7730,922
20230627,125500,4143178790,7740,7740,7750,7740,628
20230627,125400,4138318060,7740,7740,7740,7730,362
20230627,125300,4135519590,7730,7740,7750,7730,2671
20230627,125200,4114856040,7740,7750,7750,7740,1012
20230627,125100,4107013050,7760,7740,7760,7740,657
20230627,125000,4101922370,7740,7740,7750,7740,157
20230627,124900,4100707180,7740,7750,7750,7740,240
20230627,124800,4098849570,7750,7760,7760,7750,6
20230627,124700,4098803060,7730,7770,7770,7730,1074
20230627,124600,4090500150,7770,7770,7770,7720,7032
20230627,124500,4036049800,7770,7760,7770,7760,2161
20230627,124400,4019280330,7760,7750,7760,7740,716
20230627,124300,4013731600,7750,7760,7760,7750,245
20230627,124200,4011832650,7760,7750,7760,7740,1224
20230627,124100,4002358430,7750,7750,7750,7750,1327
20230627,124000,3992074180,7750,7760,7760,7750,487
20230627,123900,3988299230,7760,7760,7760,7750,114
20230627,123800,3987414610,7760,7730,7760,7730,3493
20230627,123700,3960369160,7730,7730,7730,7730,6328
20230627,123600,3911453720,7730,7730,7740,7730,489
20230627,123500,3907673240,7740,7740,7740,7730,3343
20230627,123400,3881803150,7740,7760,7760,7740,10796
20230627,123300,3798136210,7760,7760,7760,7760,101
20230627,123200,3797352450,7760,7760,7760,7760,591
20230627,123100,3792766290,7760,7760,7770,7760,173
20230627,123000,3791423310,7760,7770,7770,7760,998
20230627,122900,3783675150,7770,7770,7770,7760,2417
20230627,122800,3764917060,7770,7760,7770,7760,542
20230627,122700,3760707220,7770,7760,7770,7760,1637
20230627,122600,3748001940,7770,7760,7770,7760,2579
20230627,122500,3727988550,7760,7770,7770,7760,298
20230627,122400,3725674470,7770,7770,7770,7770,140
20230627,122300,3724586670,7770,7770,7770,7760,281
20230627,122200,3722404500,7770,7780,7780,7760,1100
20230627,122100,3713861000,7780,7770,7780,7770,150
20230627,122000,3712694500,7770,7780,7780,7770,1055
20230627,121900,3704497050,7770,7760,7770,7760,1362
20230627,121800,3693915190,7760,7780,7780,7760,836
20230627,121700,3687421580,7770,7770,7780,7770,431
20230627,121600,3684069370,7780,7770,7780,7770,856
20230627,121500,3677417380,7770,7770,7770,7760,423
20230627,121400,3674130820,7770,7760,7770,7760,2
20230627,121300,3674115290,7760,7760,7760,7760,58
20230627,121200,3673665210,7760,7760,7780,7760,398
20230627,121100,3670576670,7760,7760,7760,7760,1501
20230627,121000,3658928910,7760,7780,7780,7760,1705
20230627,120900,3645683520,7790,7780,7790,7780,437
20230627,120800,3642282060,7790,7780,7790,7780,25
20230627,120700,3642087520,7780,7790,7790,7780,32
20230627,120600,3641838540,7790,7790,7790,7790,6
20230627,120500,3641791800,7790,7790,7790,7790,1477
20230627,120400,3630285970,7790,7790,7790,7780,147
20230627,120300,3629140850,7770,7790,7790,7770,696
20230627,120200,3623720810,7790,7790,7790,7770,172
20230627,120100,3622384270,7770,7770,7770,7760,676
20230627,120000,3617131930,7770,7780,7780,7770,5
20230627,115900,3617093060,7760,7820,7820,7760,7142
20230627,115800,3561378290,7810,7770,7820,7760,15489
20230627,115700,3440587300,7760,7770,7780,7760,661
20230627,115600,3435451850,7770,7770,7770,7770,127
20230627,115500,3434465060,7760,7760,7760,7760,0
20230627,115400,3434465060,7760,7760,7780,7760,61
20230627,115300,3433991680,7760,7760,7760,7760,668
20230627,115200,3428808000,7760,7760,7760,7750,2216
20230627,115100,3411631220,7760,7760,7760,7760,773
20230627,115000,3405632740,7760,7760,7760,7760,61
20230627,114900,3405159380,7760,7760,7760,7750,354
20230627,114800,3402413340,7760,7760,7760,7750,756
20230627,114700,3396546950,7760,7760,7760,7760,338
20230627,114600,3393924070,7760,7760,7760,7750,235
20230627,114500,3392101050,7760,7760,7760,7750,841
20230627,114400,3385575560,7760,7760,7760,7760,666
20230627,114300,3380407400,7760,7770,7770,7750,933
20230627,114200,3373164280,7750,7750,7760,7750,825
20230627,114100,3366770520,7750,7780,7780,7750,16533
20230627,114000,3238574230,7780,7770,7780,7770,335
20230627,113900,3235970250,7770,7770,7780,7770,581
20230627,113800,3231455870,7770,7770,7770,7760,7718
20230627,113700,3171488380,7780,7780,7780,7780,581
20230627,113600,3166968200,7780,7780,7780,7780,588
20230627,113500,3162393560,7780,7790,7790,7780,1146
20230627,113400,3153476750,7790,7790,7790,7780,3117
20230627,113300,3129212970,7790,7790,7790,7780,546
20230627,113200,3124964450,7790,7780,7790,7780,2129
20230627,113100,3108399900,7780,7790,7790,7780,406
20230627,113000,3105241170,7790,7790,7790,7790,266
20230627,112900,3103169030,7790,7790,7790,7780,2583
20230627,112800,3083069660,7790,7790,7790,7790,315
20230627,112700,3080615810,7790,7790,7800,7790,1347
20230627,112600,3070122670,7790,7790,7790,7790,181
20230627,112500,3068712680,7800,7790,7800,7780,1012
20230627,112400,3060832940,7800,7790,7800,7790,98
20230627,112300,3060069510,7790,7790,7790,7790,650
20230627,112200,3055006010,7790,7780,7790,7780,7
20230627,112100,3054951490,7790,7790,7790,7780,483
20230627,112000,3051189920,7790,7780,7790,7780,270
20230627,111900,3049088220,7790,7790,7790,7790,1590
20230627,111800,3036702120,7790,7790,7800,7790,495
20230627,111700,3032845870,7790,7790,7790,7790,40
20230627,111600,3032534270,7800,7800,7800,7800,334
20230627,111500,3029929070,7790,7790,7790,7780,926
20230627,111400,3022719520,7790,7790,7800,7790,1775
20230627,111300,3008891000,7790,7800,7800,7790,454
20230627,111200,3005350000,7810,7800,7810,7790,2270
20230627,111100,2987656510,7810,7810,7810,7810,403
20230627,111000,2984509080,7810,7810,7810,7800,818
20230627,110900,2978122830,7810,7820,7820,7810,201
20230627,110800,2976553010,7820,7820,7820,7820,20
20230627,110700,2976396610,7820,7820,7820,7800,365
20230627,110600,2973549510,7800,7820,7820,7800,1014
20230627,110500,2965620730,7820,7790,7820,7790,622
20230627,110400,2960773320,7800,7790,7800,7790,596
20230627,110300,2956128790,7790,7800,7800,7790,599
20230627,110200,2951459090,7790,7800,7800,7790,390
20230627,110100,2948419540,7800,7800,7800,7790,2141
20230627,110000,2931733930,7800,7820,7820,7800,4323
20230627,105900,2897987830,7820,7810,7820,7810,3372
20230627,105800,2871652500,7810,7810,7810,7800,539
20230627,105700,2867442940,7810,7820,7820,7800,1505
20230627,105600,2855691500,7810,7810,7810,7810,328
20230627,105500,2853129820,7810,7810,7810,7800,904
20230627,105400,2846076090,7810,7800,7810,7800,107
20230627,105300,2845241420,7800,7820,7820,7800,544
20230627,105200,2840996530,7810,7820,7820,7810,514
20230627,105100,2836980630,7820,7820,7820,7810,304
20230627,105000,2834604800,7820,7820,7820,7820,40
20230627,104900,2834292000,7820,7820,7820,7820,1022
20230627,104800,2826299960,7810,7790,7810,7780,630
20230627,104700,2821387600,7780,7790,7800,7780,1484
20230627,104600,2809831130,7790,7790,7790,7780,302
20230627,104500,2807481550,7790,7790,7790,7790,352
20230627,104400,2804739470,7790,7780,7790,7780,955
20230627,104300,2797309350,7780,7790,7790,7780,1670
20230627,104200,2784315470,7790,7790,7790,7790,52
20230627,104100,2783910390,7790,7780,7790,7780,417
20230627,104000,2780665310,7780,7770,7780,7770,1537
20230627,103900,2768721420,7770,7770,7770,7770,7379
20230627,103800,2711386590,7770,7780,7780,7770,2786
20230627,103700,2689731650,7790,7780,7790,7780,2026
20230627,103600,2673965270,7780,7790,7790,7780,2732
20230627,103500,2652710210,7790,7790,7790,7780,1468
20230627,103400,2641274690,7790,7790,7790,7780,226
20230627,103300,2639515280,7780,7780,7800,7780,1701
20230627,103200,2626281110,7780,7790,7800,7780,2041
20230627,103100,2610383830,7790,7790,7790,7780,2030
20230627,103000,2594584120,7780,7800,7800,7780,1033
20230627,102900,2586528690,7800,7790,7800,7780,1147
20230627,102800,2577598200,7790,7770,7790,7770,2390
20230627,102700,2559004470,7780,7780,7780,7770,1997
20230627,102600,2543477170,7780,7780,7780,7770,2496
20230627,102500,2524062110,7780,7780,7780,7770,3429
20230627,102400,2497384640,7790,7790,7790,7780,2016
20230627,102300,2481682000,7790,7790,7790,7790,1116
20230627,102200,2472988360,7790,7800,7800,7790,1661
20230627,102100,2460043860,7790,7800,7800,7790,1355
20230627,102000,2449479120,7790,7790,7800,7790,1355
20230627,101900,2438923070,7790,7800,7810,7790,2565
20230627,101800,2418926060,7800,7800,7810,7800,1702
20230627,101700,2405649690,7800,7800,7800,7790,2286
20230627,101600,2387835520,7800,7800,7800,7790,1522
20230627,101500,2375965530,7810,7790,7810,7790,2073
20230627,101400,2359813300,7790,7800,7810,7790,17995
20230627,101300,2219456970,7810,7810,7810,7800,1904
20230627,101200,2204596260,7810,7820,7830,7810,6731
20230627,101100,2152002810,7820,7830,7830,7820,2471
20230627,101000,2132669830,7830,7830,7830,7820,2827
20230627,100900,2110558660,7830,7830,7830,7820,32
20230627,100800,2110308260,7820,7820,7820,7810,2516
20230627,100700,2090638750,7820,7810,7820,7810,2416
20230627,100600,2071749130,7820,7820,7820,7820,337
20230627,100500,2069113790,7810,7820,7820,7810,4407
20230627,100400,2034689760,7820,7820,7820,7810,2317
20230627,100300,2016582000,7810,7820,7820,7810,5267
20230627,100200,1975434280,7820,7820,7820,7810,871
20230627,100100,1968624060,7820,7840,7840,7810,9708
20230627,100000,1892686800,7840,7850,7850,7830,4945
20230627,095900,1853931060,7850,7850,7860,7850,2505
20230627,095800,1834266790,7850,7850,7860,7850,2963
20230627,095700,1811006980,7850,7860,7870,7850,7967
20230627,095600,1748394270,7870,7870,7870,7870,689
20230627,095500,1742971840,7870,7870,7880,7870,865
20230627,095400,1736162960,7870,7860,7870,7850,2169
20230627,095300,1719109990,7860,7890,7890,7860,2057
20230627,095200,1702935210,7890,7900,7900,7880,421
20230627,095100,1699614700,7900,7860,7900,7860,1426
20230627,095000,1688381680,7870,7890,7890,7870,1237
20230627,094900,1678645960,7890,7880,7900,7880,1995
20230627,094800,1662910800,7880,7880,7880,7850,1396
20230627,094700,1651914080,7880,7860,7880,7850,2725
20230627,094600,1630506590,7860,7870,7870,7860,8874
20230627,094500,1560745740,7870,7870,7870,7860,3022
20230627,094400,1536988250,7870,7870,7870,7860,2264
20230627,094300,1519170580,7870,7870,7870,7860,6413
20230627,094200,1468700330,7870,7900,7900,7870,13397
20230627,094100,1363154160,7890,7900,7910,7890,707
20230627,094000,1357567920,7900,7900,7910,7900,719
20230627,093900,1351887770,7910,7900,7910,7890,803
20230627,093800,1345544360,7900,7900,7900,7890,1701
20230627,093700,1332112340,7890,7900,7910,7890,2940
20230627,093600,1308893120,7900,7920,7920,7900,9264
20230627,093500,1235696890,7920,7910,7930,7890,5796
20230627,093400,1189906290,7910,7910,7930,7900,2907
20230627,093300,1166902280,7920,7920,7920,7900,1819
20230627,093200,1152523530,7910,7930,7930,7910,4820
20230627,093100,1114385880,7930,7940,7940,7920,3894
20230627,093000,1083545240,7930,7930,7940,7920,1349
20230627,092900,1072849570,7930,7940,7940,7920,4112
20230627,092800,1040242030,7940,7940,7950,7940,1906
20230627,092700,1025107880,7940,7950,7950,7930,6392
20230627,092600,974393320,7950,7960,7960,7950,2131
20230627,092500,957451820,7970,7970,7970,7960,1560
20230627,092400,945024480,8000,7990,8000,7980,392
20230627,092300,941892540,8000,8010,8010,8000,1025
20230627,092200,933683370,8010,8010,8010,8000,1145
20230627,092100,924511950,8010,8020,8020,7990,1478
20230627,092000,912674270,8020,8010,8020,8000,3383
20230627,091900,885559830,7990,7960,7990,7960,1996
20230627,091800,869635270,7960,7960,7970,7940,3508
20230627,091700,841745000,7940,7970,7970,7940,1022
20230627,091600,833608120,7970,7980,7980,7930,4968
20230627,091500,794122970,7980,7990,7990,7980,818
20230627,091400,787587760,7990,7990,7990,7990,637
20230627,091300,782498130,7990,7970,8000,7970,4232
20230627,091200,748722370,7970,7940,7970,7910,11226
20230627,091100,659839580,7940,7950,7950,7930,3903
20230627,091000,628845230,7950,7980,7990,7940,4829
20230627,090900,590425530,8000,8020,8030,7990,7082
20230627,090800,533681110,8020,8050,8050,8010,3307
20230627,090700,507103680,8050,8030,8050,8030,1945
20230627,090600,491453540,8030,7930,8030,7920,10231
20230627,090500,409921330,7950,8000,8000,7910,11814
20230627,090400,315730250,8000,8020,8020,7990,5528
20230627,090300,271479360,8030,8050,8080,8020,7354
20230627,090200,212304260,8050,8090,8100,8050,6361
20230627,090100,160988790,8090,8070,8100,8060,9317
20230627,090000,85797930,8060,8020,8120,8020,10665