KissMeData/044450/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191600,5819978180,9230,9230,9230,9230,4585
20230627,191500,5819978180,9230,9230,9230,9230,0
20230627,191400,5819978180,9230,9230,9230,9230,0
20230627,191300,5819978180,9230,9230,9230,9230,0
20230627,191200,5819978180,9230,9230,9230,9230,0
20230627,191100,5819978180,9230,9230,9230,9230,0
20230627,191000,5819978180,9230,9230,9230,9230,0
20230627,190900,5819978180,9230,9230,9230,9230,0
20230627,190800,5819978180,9230,9230,9230,9230,0
20230627,190700,5819978180,9230,9230,9230,9230,0
20230627,190600,5819978180,9230,9230,9230,9230,0
20230627,190500,5819978180,9230,9230,9230,9230,0
20230627,190400,5819978180,9230,9230,9230,9230,0
20230627,190300,5819978180,9230,9230,9230,9230,0
20230627,190200,5819978180,9230,9230,9230,9230,0
20230627,190100,5819978180,9230,9230,9230,9230,0
20230627,190000,5819978180,9230,9230,9230,9230,0
20230627,185900,5819978180,9230,9230,9230,9230,0
20230627,185800,5819978180,9230,9230,9230,9230,0
20230627,185700,5819978180,9230,9230,9230,9230,0
20230627,185600,5819978180,9230,9230,9230,9230,0
20230627,185500,5819978180,9230,9230,9230,9230,0
20230627,185400,5819978180,9230,9230,9230,9230,0
20230627,185300,5819978180,9230,9230,9230,9230,0
20230627,185200,5819978180,9230,9230,9230,9230,0
20230627,185100,5819978180,9230,9230,9230,9230,0
20230627,185000,5819978180,9230,9230,9230,9230,0
20230627,184900,5819978180,9230,9230,9230,9230,0
20230627,184800,5819978180,9230,9230,9230,9230,0
20230627,184700,5819978180,9230,9230,9230,9230,0
20230627,184600,5819978180,9230,9230,9230,9230,4585
20230627,184500,5819978180,9230,9230,9230,9230,0
20230627,184400,5819978180,9230,9230,9230,9230,0
20230627,184300,5819978180,9230,9230,9230,9230,0
20230627,184200,5819978180,9230,9230,9230,9230,0
20230627,184100,5819978180,9230,9230,9230,9230,0
20230627,184000,5819978180,9230,9230,9230,9230,0
20230627,183900,5819978180,9230,9230,9230,9230,0
20230627,183800,5819978180,9230,9230,9230,9230,0
20230627,183700,5819978180,9230,9230,9230,9230,0
20230627,183600,5819978180,9230,9230,9230,9230,0
20230627,183500,5819978180,9230,9230,9230,9230,0
20230627,183400,5819978180,9230,9230,9230,9230,0
20230627,183300,5819978180,9230,9230,9230,9230,0
20230627,183200,5819978180,9230,9230,9230,9230,0
20230627,183100,5819978180,9230,9230,9230,9230,0
20230627,183000,5819978180,9230,9230,9230,9230,0
20230627,182900,5819978180,9230,9230,9230,9230,0
20230627,182800,5819978180,9230,9230,9230,9230,0
20230627,182700,5819978180,9230,9230,9230,9230,0
20230627,182600,5819978180,9230,9230,9230,9230,0
20230627,182500,5819978180,9230,9230,9230,9230,0
20230627,182400,5819978180,9230,9230,9230,9230,0
20230627,182300,5819978180,9230,9230,9230,9230,0
20230627,182200,5819978180,9230,9230,9230,9230,0
20230627,182100,5819978180,9230,9230,9230,9230,0
20230627,182000,5819978180,9230,9230,9230,9230,0
20230627,181900,5819978180,9230,9230,9230,9230,0
20230627,181800,5819978180,9230,9230,9230,9230,0
20230627,181700,5819978180,9230,9230,9230,9230,0
20230627,181600,5819978180,9230,9230,9230,9230,4585
20230627,181500,5819978180,9230,9230,9230,9230,0
20230627,181400,5819978180,9230,9230,9230,9230,0
20230627,181300,5819978180,9230,9230,9230,9230,0
20230627,181200,5819978180,9230,9230,9230,9230,0
20230627,181100,5819978180,9230,9230,9230,9230,0
20230627,181000,5819978180,9230,9230,9230,9230,0
20230627,180900,5819978180,9230,9230,9230,9230,0
20230627,180800,5819978180,9230,9230,9230,9230,0
20230627,180700,5819978180,9230,9230,9230,9230,0
20230627,180600,5819978180,9230,9230,9230,9230,0
20230627,180500,5819978180,9230,9230,9230,9230,0
20230627,180400,5819978180,9230,9230,9230,9230,0
20230627,180300,5819978180,9230,9230,9230,9230,0
20230627,180200,5819978180,9230,9230,9230,9230,0
20230627,180100,5819978180,9230,9230,9230,9230,0
20230627,180000,5819978180,9230,9230,9230,9230,0
20230627,175900,5819978180,9230,9230,9230,9230,0
20230627,175800,5819978180,9230,9230,9230,9230,0
20230627,175700,5819978180,9230,9230,9230,9230,0
20230627,175600,5819978180,9230,9230,9230,9230,0
20230627,175500,5819978180,9230,9230,9230,9230,0
20230627,175400,5819978180,9230,9230,9230,9230,0
20230627,175300,5819978180,9230,9230,9230,9230,0
20230627,175200,5819978180,9230,9230,9230,9230,0
20230627,175100,5819978180,9230,9230,9230,9230,0
20230627,175000,5819978180,9230,9230,9230,9230,0
20230627,174900,5819978180,9230,9230,9230,9230,0
20230627,174800,5819978180,9230,9230,9230,9230,0
20230627,174700,5819978180,9230,9230,9230,9230,0
20230627,174600,5819978180,9230,9230,9230,9230,4585
20230627,174500,5819978180,9230,9230,9230,9230,0
20230627,174400,5819978180,9230,9230,9230,9230,0
20230627,174300,5819978180,9230,9230,9230,9230,0
20230627,174200,5819978180,9230,9230,9230,9230,0
20230627,174100,5819978180,9230,9230,9230,9230,0
20230627,174000,5819978180,9230,9230,9230,9230,0
20230627,173900,5819978180,9230,9230,9230,9230,0
20230627,173800,5819978180,9230,9230,9230,9230,0
20230627,173700,5819978180,9230,9230,9230,9230,0
20230627,173600,5819978180,9230,9230,9230,9230,0
20230627,173500,5819978180,9230,9230,9230,9230,0
20230627,173400,5819978180,9230,9230,9230,9230,0
20230627,173300,5819978180,9230,9230,9230,9230,0
20230627,173200,5819978180,9230,9230,9230,9230,0
20230627,173100,5819978180,9230,9230,9230,9230,0
20230627,173000,5819978180,9230,9230,9230,9230,0
20230627,172900,5819978180,9230,9230,9230,9230,0
20230627,172800,5819978180,9230,9230,9230,9230,0
20230627,172700,5819978180,9230,9230,9230,9230,0
20230627,172600,5819978180,9230,9230,9230,9230,0
20230627,172500,5819978180,9230,9230,9230,9230,0
20230627,172400,5819978180,9230,9230,9230,9230,0
20230627,172300,5819978180,9230,9230,9230,9230,0
20230627,172200,5819978180,9230,9230,9230,9230,0
20230627,172100,5819978180,9230,9230,9230,9230,0
20230627,172000,5819978180,9230,9230,9230,9230,0
20230627,171900,5819978180,9230,9230,9230,9230,0
20230627,171800,5819978180,9230,9230,9230,9230,0
20230627,171700,5819978180,9230,9230,9230,9230,0
20230627,171600,5819978180,9230,9230,9230,9230,4585
20230627,171500,5819978180,9230,9230,9230,9230,0
20230627,171400,5819978180,9230,9230,9230,9230,0
20230627,171300,5819978180,9230,9230,9230,9230,0
20230627,171200,5819978180,9230,9230,9230,9230,0
20230627,171100,5819978180,9230,9230,9230,9230,0
20230627,171000,5819978180,9230,9230,9230,9230,0
20230627,170900,5819978180,9230,9230,9230,9230,0
20230627,170800,5819978180,9230,9230,9230,9230,0
20230627,170700,5819978180,9230,9230,9230,9230,0
20230627,170600,5819978180,9230,9230,9230,9230,0
20230627,170500,5819978180,9230,9230,9230,9230,0
20230627,170400,5819978180,9230,9230,9230,9230,0
20230627,170300,5819978180,9230,9230,9230,9230,0
20230627,170200,5819978180,9230,9230,9230,9230,0
20230627,170100,5819978180,9230,9230,9230,9230,0
20230627,170000,5819978180,9230,9230,9230,9230,0
20230627,165900,5819978180,9230,9230,9230,9230,0
20230627,165800,5819978180,9230,9230,9230,9230,0
20230627,165700,5819978180,9230,9230,9230,9230,0
20230627,165600,5819978180,9230,9230,9230,9230,0
20230627,165500,5819978180,9230,9230,9230,9230,0
20230627,165400,5819978180,9230,9230,9230,9230,0
20230627,165300,5819978180,9230,9230,9230,9230,0
20230627,165200,5819978180,9230,9230,9230,9230,0
20230627,165100,5819978180,9230,9230,9230,9230,0
20230627,165000,5819978180,9230,9230,9230,9230,0
20230627,164900,5819978180,9230,9230,9230,9230,0
20230627,164800,5819978180,9230,9230,9230,9230,0
20230627,164700,5819978180,9230,9230,9230,9230,0
20230627,164600,5819978180,9230,9230,9230,9230,4585
20230627,164500,5819978180,9230,9230,9230,9230,0
20230627,164400,5819978180,9230,9230,9230,9230,0
20230627,164300,5819978180,9230,9230,9230,9230,0
20230627,164200,5819978180,9230,9230,9230,9230,0
20230627,164100,5819978180,9230,9230,9230,9230,0
20230627,164000,5819978180,9230,9230,9230,9230,0
20230627,163900,5819978180,9230,9230,9230,9230,0
20230627,163800,5819978180,9230,9230,9230,9230,0
20230627,163700,5819978180,9230,9230,9230,9230,0
20230627,163600,5819978180,9230,9230,9230,9230,0
20230627,163500,5819978180,9230,9230,9230,9230,0
20230627,163400,5819978180,9230,9230,9230,9230,0
20230627,163300,5819978180,9230,9230,9230,9230,0
20230627,163200,5819978180,9230,9230,9230,9230,0
20230627,163100,5819978180,9230,9230,9230,9230,0
20230627,163000,5819978180,9230,9230,9230,9230,0
20230627,162900,5819978180,9230,9230,9230,9230,0
20230627,162800,5819978180,9230,9230,9230,9230,0
20230627,162700,5819978180,9230,9230,9230,9230,0
20230627,162600,5819978180,9230,9230,9230,9230,0
20230627,162500,5819978180,9230,9230,9230,9230,0
20230627,162400,5819978180,9230,9230,9230,9230,0
20230627,162300,5819978180,9230,9230,9230,9230,0
20230627,162200,5819978180,9230,9230,9230,9230,0
20230627,162100,5819978180,9230,9230,9230,9230,0
20230627,162000,5819978180,9230,9230,9230,9230,0
20230627,161900,5819978180,9230,9230,9230,9230,0
20230627,161800,5819978180,9230,9230,9230,9230,0
20230627,161700,5819978180,9230,9230,9230,9230,0
20230627,161600,5819978180,9230,9230,9230,9230,4585
20230627,161500,5819978180,9230,9230,9230,9230,0
20230627,161400,5819978180,9230,9230,9230,9230,0
20230627,161300,5819978180,9230,9230,9230,9230,0
20230627,161200,5819978180,9230,9230,9230,9230,0
20230627,161100,5819978180,9230,9230,9230,9230,0
20230627,161000,5819978180,9230,9230,9230,9230,0
20230627,160900,5819978180,9230,9230,9230,9230,0
20230627,160800,5819978180,9230,9230,9230,9230,0
20230627,160700,5819978180,9230,9230,9230,9230,0
20230627,160600,5819978180,9230,9230,9230,9230,0
20230627,160500,5819978180,9230,9230,9230,9230,0
20230627,160400,5819978180,9230,9230,9230,9230,0
20230627,160300,5819978180,9230,9230,9230,9230,0
20230627,160200,5819978180,9230,9230,9230,9230,0
20230627,160100,5819978180,9230,9230,9230,9230,0
20230627,160000,5819978180,9230,9230,9230,9230,0
20230627,155900,5819978180,9230,9230,9230,9230,0
20230627,155800,5819978180,9230,9230,9230,9230,0
20230627,155700,5819978180,9230,9230,9230,9230,0
20230627,155600,5819978180,9230,9230,9230,9230,0
20230627,155500,5819978180,9230,9230,9230,9230,0
20230627,155400,5819978180,9230,9230,9230,9230,0
20230627,155300,5819978180,9230,9230,9230,9230,0
20230627,155200,5819978180,9230,9230,9230,9230,0
20230627,155100,5819978180,9230,9230,9230,9230,0
20230627,155000,5819978180,9230,9230,9230,9230,0
20230627,154900,5819978180,9230,9230,9230,9230,0
20230627,154800,5819978180,9230,9230,9230,9230,0
20230627,154700,5819978180,9230,9230,9230,9230,0
20230627,154600,5819978180,9230,9230,9230,9230,4585
20230627,154500,5819978180,9230,9230,9230,9230,0
20230627,154400,5819978180,9230,9230,9230,9230,0
20230627,154300,5819978180,9230,9230,9230,9230,0
20230627,154200,5819978180,9230,9230,9230,9230,0
20230627,154100,5819978180,9230,9230,9230,9230,0
20230627,154000,5819978180,9230,9230,9230,9230,0
20230627,153900,5819978180,9230,9230,9230,9230,0
20230627,153800,5819978180,9230,9230,9230,9230,0
20230627,153700,5819978180,9230,9230,9230,9230,0
20230627,153600,5819978180,9230,9230,9230,9230,0
20230627,153500,5819978180,9230,9230,9230,9230,0
20230627,153400,5819978180,9230,9230,9230,9230,0
20230627,153300,5819978180,9230,9230,9230,9230,0
20230627,153200,5819978180,9230,9230,9230,9230,0
20230627,153100,5819978180,9230,9230,9230,9230,0
20230627,153000,5819978180,9230,9230,9230,9230,4585
20230627,152900,5777658630,9220,9220,9220,9220,0
20230627,152800,5777658630,9220,9220,9220,9220,0
20230627,152700,5777658630,9220,9220,9220,9220,0
20230627,152600,5777658630,9220,9220,9220,9220,0
20230627,152500,5777658630,9220,9220,9220,9220,0
20230627,152400,5777658630,9220,9220,9220,9220,0
20230627,152300,5777658630,9220,9220,9220,9220,0
20230627,152200,5777658630,9220,9220,9220,9220,0
20230627,152100,5777658630,9220,9220,9220,9220,0
20230627,152000,5777658630,9220,9220,9220,9220,0
20230627,151900,5777658630,9220,9220,9230,9220,2617
20230627,151800,5753514930,9230,9230,9230,9220,1189
20230627,151700,5742542450,9230,9220,9230,9220,3408
20230627,151600,5711089090,9230,9220,9230,9220,1696
20230627,151500,5695440920,9230,9230,9230,9220,1132
20230627,151400,5684996460,9230,9230,9230,9220,1340
20230627,151300,5672628370,9230,9230,9230,9230,1208
20230627,151200,5661478530,9230,9230,9230,9220,6437
20230627,151100,5602065080,9230,9220,9230,9220,1525
20230627,151000,5587989390,9230,9210,9230,9210,1268
20230627,150900,5576299310,9210,9210,9220,9210,1839
20230627,150800,5559353620,9210,9200,9210,9200,363
20230627,150700,5556012060,9210,9210,9210,9200,140
20230627,150600,5554723620,9210,9200,9220,9200,375
20230627,150500,5551269190,9220,9200,9220,9200,268
20230627,150400,5548802790,9210,9220,9220,9210,744
20230627,150300,5541950380,9220,9210,9220,9200,549
20230627,150200,5536890080,9210,9220,9220,9200,544
20230627,150100,5531882860,9210,9220,9220,9200,644
20230627,150000,5525953960,9220,9220,9220,9210,255
20230627,145900,5523603310,9220,9220,9220,9200,936
20230627,145800,5514980120,9220,9230,9230,9210,3421
20230627,145700,5483416340,9230,9230,9230,9220,257
20230627,145600,5481045250,9230,9230,9230,9220,416
20230627,145500,5477207160,9230,9220,9240,9220,2219
20230627,145400,5456725580,9230,9230,9230,9220,2065
20230627,145300,5437666650,9230,9230,9230,9220,553
20230627,145200,5432563050,9230,9230,9230,9220,255
20230627,145100,5430209450,9230,9230,9230,9220,3507
20230627,145000,5397852590,9230,9230,9240,9220,11277
20230627,144900,5293764940,9230,9220,9230,9220,6420
20230627,144800,5234515980,9220,9220,9230,9200,3214
20230627,144700,5204855870,9230,9230,9230,9210,836
20230627,144600,5197147250,9210,9220,9230,9210,1290
20230627,144500,5185248330,9230,9230,9230,9220,501
20230627,144400,5180627280,9230,9220,9230,9220,601
20230627,144300,5175085960,9220,9220,9220,9210,267
20230627,144200,5172624250,9220,9230,9230,9200,872
20230627,144100,5164596500,9210,9220,9230,9210,570
20230627,144000,5159340960,9220,9220,9220,9220,236
20230627,143900,5157165040,9220,9230,9230,9220,1341
20230627,143800,5144800830,9230,9220,9230,9180,507
20230627,143700,5140128840,9220,9220,9220,9210,225
20230627,143600,5138054350,9220,9220,9230,9210,718
20230627,143500,5131434050,9220,9210,9220,9210,449
20230627,143400,5127296420,9170,9220,9220,9160,2366
20230627,143300,5105574990,9210,9210,9220,9210,409
20230627,143200,5101804040,9210,9220,9220,9210,355
20230627,143100,5098531440,9220,9230,9230,9210,3055
20230627,143000,5070363310,9230,9230,9230,9220,414
20230627,142900,5066542130,9230,9210,9230,9210,1992
20230627,142800,5048177350,9210,9210,9210,9200,316
20230627,142700,5045267000,9210,9210,9210,9200,302
20230627,142600,5042485880,9210,9200,9210,9200,322
20230627,142500,5039520800,9210,9210,9210,9200,319
20230627,142400,5036583220,9220,9220,9230,9210,662
20230627,142300,5030478830,9220,9210,9220,9210,247
20230627,142200,5028201770,9220,9220,9220,9210,276
20230627,142100,5025657350,9220,9220,9220,9220,289
20230627,142000,5022992770,9210,9200,9210,9200,406
20230627,141900,5019254020,9170,9210,9220,9160,3161
20230627,141800,4990175660,9220,9230,9230,9210,556
20230627,141700,4985049030,9230,9220,9230,9210,575
20230627,141600,4979745110,9220,9220,9220,9210,378
20230627,141500,4976260480,9220,9220,9230,9210,691
20230627,141400,4969884330,9230,9210,9230,9210,450
20230627,141300,4965734100,9210,9210,9220,9210,1178
20230627,141200,4954876320,9210,9210,9220,9210,492
20230627,141100,4950342420,9210,9200,9210,9200,555
20230627,141000,4945233220,9210,9200,9210,9200,479
20230627,140900,4940824760,9200,9140,9200,9140,201
20230627,140800,4938979420,9130,9160,9160,9130,496
20230627,140700,4934439460,9160,9180,9210,9140,2480
20230627,140600,4911740130,9160,9200,9210,9140,5257
20230627,140500,4863563350,9200,9230,9230,9190,4983
20230627,140400,4817738630,9220,9210,9230,9210,603
20230627,140300,4812182660,9220,9230,9230,9210,452
20230627,140200,4808015200,9230,9220,9230,9210,419
20230627,140100,4804151090,9220,9220,9220,9220,373
20230627,140000,4800712030,9220,9210,9220,9200,1664
20230627,135900,4785387740,9220,9220,9230,9210,532
20230627,135800,4780484400,9230,9230,9230,9230,219
20230627,135700,4778463030,9230,9230,9230,9220,286
20230627,135600,4775824260,9220,9250,9250,9220,1469
20230627,135500,4762266940,9230,9240,9250,9230,415
20230627,135400,4758431140,9240,9240,9240,9230,312
20230627,135300,4755549380,9240,9240,9260,9240,344
20230627,135200,4752367290,9240,9250,9250,9240,1218
20230627,135100,4741101210,9260,9260,9260,9260,225
20230627,135000,4739017710,9260,9250,9260,9250,617
20230627,134900,4733306030,9250,9250,9260,9250,3518
20230627,134800,4700730960,9260,9250,9260,9250,305
20230627,134700,4697906750,9260,9250,9260,9240,656
20230627,134600,4691837060,9250,9250,9250,9250,533
20230627,134500,4686906810,9260,9250,9260,9250,312
20230627,134400,4684020020,9240,9250,9250,9240,503
20230627,134300,4679369910,9250,9240,9250,9230,1155
20230627,134200,4668691140,9240,9240,9240,9230,158
20230627,134100,4667231480,9230,9240,9250,9230,546
20230627,134000,4662184850,9240,9240,9240,9230,182
20230627,133900,4660503450,9240,9240,9250,9220,754
20230627,133800,4653547580,9260,9260,9260,9250,333
20230627,133700,4650464790,9260,9250,9260,9250,318
20230627,133600,4647521660,9260,9250,9260,9250,906
20230627,133500,4639137840,9260,9250,9260,9250,350
20230627,133400,4635897700,9260,9260,9260,9260,674
20230627,133300,4629656460,9260,9250,9260,9250,401
20230627,133200,4625946120,9250,9240,9250,9240,336
20230627,133100,4622839550,9240,9240,9250,9230,397
20230627,133000,4619170530,9250,9220,9250,9220,1198
20230627,132900,4608119720,9220,9210,9220,9210,1102
20230627,132800,4597970240,9210,9200,9210,9200,793
20230627,132700,4590672450,9200,9210,9220,9200,668
20230627,132600,4584522070,9220,9210,9220,9200,1928
20230627,132500,4566768600,9210,9200,9210,9200,218
20230627,132400,4564762710,9200,9200,9210,9200,2317
20230627,132300,4543436950,9200,9210,9210,9190,546
20230627,132200,4538413420,9210,9220,9230,9210,714
20230627,132100,4531834180,9230,9210,9230,9210,689
20230627,132000,4525480300,9220,9220,9220,9210,853
20230627,131900,4517619040,9220,9200,9220,9190,2884
20230627,131800,4491090030,9200,9200,9200,9190,316
20230627,131700,4488182840,9200,9210,9210,9190,560
20230627,131600,4483026850,9210,9200,9210,9190,3705
20230627,131500,4448942810,9200,9200,9200,9190,315
20230627,131400,4446045810,9190,9200,9200,9190,532
20230627,131300,4441151570,9190,9190,9190,9190,26
20230627,131200,4440912630,9190,9190,9200,9190,660
20230627,131100,4434843650,9150,9190,9200,9150,3549
20230627,131000,4402325170,9190,9200,9200,9190,342
20230627,130900,4399181180,9200,9200,9200,9190,394
20230627,130800,4395556400,9200,9200,9200,9200,301
20230627,130700,4392787200,9200,9200,9200,9200,423
20230627,130600,4388895600,9200,9190,9200,9190,489
20230627,130500,4384399750,9190,9190,9200,9190,536
20230627,130400,4379470770,9200,9190,9200,9190,240
20230627,130300,4377264170,9190,9200,9200,9190,349
20230627,130200,4374055100,9200,9190,9200,9190,151
20230627,130100,4372666200,9170,9200,9200,9170,2702
20230627,130000,4347862510,9200,9210,9210,9200,916
20230627,125900,4339431600,9210,9200,9210,9200,106
20230627,125800,4338455390,9200,9200,9200,9200,1700
20230627,125700,4322815390,9200,9200,9200,9200,222
20230627,125600,4320772990,9190,9200,9200,9190,123
20230627,125500,4319641620,9200,9200,9200,9200,982
20230627,125400,4310607220,9200,9200,9200,9200,377
20230627,125300,4307138820,9200,9210,9210,9190,1087
20230627,125200,4297137270,9210,9200,9210,9200,2382
20230627,125100,4275220070,9200,9200,9200,9190,255
20230627,125000,4272874240,9200,9200,9200,9190,1004
20230627,124900,4263637980,9180,9180,9180,9180,1
20230627,124800,4263628800,9200,9200,9200,9190,1778
20230627,124700,4247272200,9200,9180,9200,9180,342
20230627,124600,4244128470,9190,9190,9190,9190,759
20230627,124500,4237153260,9200,9190,9200,9190,289
20230627,124400,4234496710,9190,9190,9200,9190,135
20230627,124300,4233254770,9180,9170,9200,9170,1822
20230627,124200,4216502400,9180,9180,9180,9170,201
20230627,124100,4214658220,9180,9200,9200,9180,1030
20230627,124000,4205197860,9190,9190,9200,9190,737
20230627,123900,4198424090,9200,9200,9200,9190,296
20230627,123800,4195702280,9190,9190,9200,9190,228
20230627,123700,4193604740,9190,9190,9200,9190,284
20230627,123600,4190993490,9190,9220,9220,9190,731
20230627,123500,4184265610,9220,9220,9230,9210,558
20230627,123400,4179119320,9200,9200,9200,9200,1
20230627,123300,4179110120,9240,9200,9250,9200,2992
20230627,123200,4151558620,9190,9190,9200,9190,237
20230627,123100,4149379580,9190,9200,9200,9190,374
20230627,123000,4145939610,9200,9200,9210,9200,508
20230627,122900,4141265720,9210,9220,9220,9190,472
20230627,122800,4136920970,9220,9220,9220,9220,252
20230627,122700,4134597530,9230,9240,9240,9230,839
20230627,122600,4126851550,9240,9230,9240,9230,683
20230627,122500,4120544910,9230,9210,9240,9210,112
20230627,122400,4119511570,9200,9220,9230,9200,1511
20230627,122300,4105576330,9220,9210,9220,9200,532
20230627,122200,4100675600,9200,9210,9210,9180,730
20230627,122100,4093958580,9220,9210,9220,9210,250
20230627,122000,4091653610,9220,9210,9220,9210,260
20230627,121900,4089256580,9210,9220,9220,9200,975
20230627,121800,4080276700,9210,9180,9220,9180,1734
20230627,121700,4064323670,9170,9200,9200,9170,2959
20230627,121600,4037151180,9200,9220,9220,9200,446
20230627,121500,4033041160,9220,9230,9230,9220,421
20230627,121400,4029155890,9230,9240,9240,9230,658
20230627,121300,4023081410,9230,9210,9240,9210,741
20230627,121200,4016241120,9200,9230,9230,9200,1051
20230627,121100,4006560000,9230,9240,9240,9230,653
20230627,121000,4000528450,9250,9270,9270,9250,590
20230627,120900,3995062820,9280,9270,9280,9270,477
20230627,120800,3990637910,9270,9280,9280,9270,391
20230627,120700,3987011700,9270,9310,9310,9270,1660
20230627,120600,3971576810,9310,9310,9310,9300,918
20230627,120500,3963033830,9300,9300,9320,9300,1846
20230627,120400,3945854990,9300,9290,9300,9280,1315
20230627,120300,3933635990,9280,9270,9300,9270,618
20230627,120200,3927890400,9310,9300,9310,9300,3371
20230627,120100,3896535690,9290,9270,9300,9270,1640
20230627,120000,3881302520,9270,9300,9310,9270,6150
20230627,115900,3824156460,9300,9280,9310,9280,836
20230627,115800,3816377180,9310,9290,9320,9280,5242
20230627,115700,3767634190,9280,9270,9290,9270,1337
20230627,115600,3755224850,9280,9280,9280,9270,574
20230627,115500,3749899360,9280,9250,9280,9240,894
20230627,115400,3741627110,9260,9240,9260,9240,1347
20230627,115300,3729170150,9250,9260,9260,9250,585
20230627,115200,3723757380,9260,9260,9260,9250,582
20230627,115100,3718371270,9250,9260,9260,9240,857
20230627,115000,3710447820,9260,9250,9260,9230,2042
20230627,114900,3691551020,9250,9220,9250,9220,418
20230627,114800,3687692540,9220,9240,9240,9220,661
20230627,114700,3681589710,9240,9240,9240,9240,829
20230627,114600,3673929750,9230,9230,9230,9230,300
20230627,114500,3671160750,9230,9220,9240,9220,2211
20230627,114400,3650762020,9210,9210,9220,9210,799
20230627,114300,3643402230,9210,9190,9210,9190,3794
20230627,114200,3608492310,9200,9190,9200,9190,105
20230627,114100,3607526360,9200,9200,9200,9190,504
20230627,114000,3602892080,9200,9200,9200,9200,155
20230627,113900,3601466080,9200,9200,9200,9190,238
20230627,113800,3599277830,9200,9190,9200,9190,445
20230627,113700,3595185670,9200,9200,9210,9200,345
20230627,113600,3592010560,9200,9200,9210,9200,779
20230627,113500,3584843260,9210,9200,9210,9200,1326
20230627,113400,3572641560,9200,9200,9200,9190,229
20230627,113300,3570535760,9200,9210,9210,9200,3929
20230627,113200,3534383440,9200,9200,9210,9190,1961
20230627,113100,3516337250,9200,9210,9210,9200,1043
20230627,113000,3506739070,9210,9210,9210,9210,177
20230627,112900,3505108900,9200,9200,9200,9190,3136
20230627,112800,3476263240,9200,9190,9200,9190,101
20230627,112700,3475334050,9200,9200,9200,9200,232
20230627,112600,3473199650,9200,9200,9200,9180,439
20230627,112500,3469161050,9200,9200,9200,9200,2718
20230627,112400,3444155450,9200,9190,9200,9150,970
20230627,112300,3435237920,9180,9190,9190,9180,225
20230627,112200,3433170180,9190,9190,9190,9190,110
20230627,112100,3432159280,9190,9170,9190,9150,360
20230627,112000,3428858140,9160,9170,9170,9150,180
20230627,111900,3427209840,9170,9160,9170,9150,553
20230627,111800,3422139360,9160,9160,9160,9160,49
20230627,111700,3421690520,9160,9160,9170,9140,1035
20230627,111600,3412213330,9150,9160,9160,9150,412
20230627,111500,3408441660,9170,9160,9170,9150,678
20230627,111400,3402234270,9150,9170,9180,9150,1058
20230627,111300,3392540070,9170,9190,9190,9170,936
20230627,111200,3383950670,9190,9170,9200,9150,1238
20230627,111100,3372594840,9160,9170,9170,9140,3443
20230627,111000,3341086440,9160,9160,9160,9160,576
20230627,110900,3335810280,9160,9170,9170,9160,445
20230627,110800,3331729960,9180,9190,9200,9180,472
20230627,110700,3327392320,9190,9200,9200,9160,222
20230627,110600,3325352460,9160,9150,9160,9140,1690
20230627,110500,3309891990,9150,9210,9220,9150,895
20230627,110400,3301674210,9190,9160,9190,9160,941
20230627,110300,3293044870,9170,9230,9240,9160,1380
20230627,110200,3280368820,9220,9250,9250,9220,1118
20230627,110100,3270049980,9250,9260,9260,9250,202
20230627,110000,3268180810,9240,9240,9260,9240,1264
20230627,105900,3256491200,9250,9240,9250,9240,1347
20230627,105800,3244043080,9240,9230,9240,9230,798
20230627,105700,3236675710,9230,9150,9230,9150,1358
20230627,105600,3224159710,9170,9190,9210,9130,11125
20230627,105500,3122145640,9200,9220,9220,9190,435
20230627,105400,3118144450,9200,9230,9230,9190,730
20230627,105300,3111420960,9230,9220,9230,9200,471
20230627,105200,3107077570,9220,9230,9230,9210,1350
20230627,105100,3094621970,9230,9300,9300,9230,2390
20230627,105000,3072486330,9310,9260,9320,9250,1272
20230627,104900,3060668890,9250,9220,9320,9220,4150
20230627,104800,3022138300,9220,9260,9270,9220,4087
20230627,104700,2984380350,9260,9270,9270,9250,515
20230627,104600,2979609480,9260,9240,9270,9220,804
20230627,104500,2972171800,9250,9200,9250,9200,783
20230627,104400,2964944160,9170,9210,9250,9170,2242
20230627,104300,2944359210,9220,9220,9240,9190,5353
20230627,104200,2895046010,9210,9290,9300,9210,8201
20230627,104100,2819119530,9290,9280,9300,9280,1476
20230627,104000,2805416980,9280,9290,9300,9280,2539
20230627,103900,2781834470,9290,9330,9340,9290,3913
20230627,103800,2745384610,9340,9260,9350,9250,9552
20230627,103700,2656401450,9260,9300,9300,9260,1921
20230627,103600,2638564690,9300,9290,9330,9290,3564
20230627,103500,2605373880,9280,9260,9280,9250,2876
20230627,103400,2578743460,9250,9250,9310,9250,4659
20230627,103300,2535463420,9250,9340,9350,9250,9839
20230627,103200,2443862570,9330,9300,9370,9290,14678
20230627,103100,2306746930,9300,9270,9300,9260,8539
20230627,103000,2227464710,9270,9240,9300,9240,4037
20230627,102900,2190062860,9250,9280,9330,9240,17004
20230627,102800,2032224850,9280,9240,9300,9240,8263
20230627,102700,1955600110,9250,9190,9250,9190,12688
20230627,102600,1838638400,9190,9150,9200,9150,11956
20230627,102500,1728911740,9140,9140,9160,9140,2114
20230627,102400,1709572890,9140,9140,9150,9140,1370
20230627,102300,1697046000,9140,9090,9150,9090,2240
20230627,102200,1676591600,9090,9090,9100,9090,11135
20230627,102100,1575270030,9100,9100,9100,9090,1181
20230627,102000,1564531710,9100,9130,9140,9090,4316
20230627,101900,1525214860,9130,9140,9140,9130,609
20230627,101800,1519648630,9130,9150,9150,9130,2368
20230627,101700,1498004890,9140,9120,9140,9120,6894
20230627,101600,1435033190,9120,9120,9130,9110,2832
20230627,101500,1409196390,9120,9090,9120,9080,8387
20230627,101400,1332878210,9080,9060,9090,9060,2552
20230627,101300,1309724530,9060,9050,9060,9050,121
20230627,101200,1308628320,9060,9050,9060,9050,210
20230627,101100,1306726720,9050,9040,9060,9040,506
20230627,101000,1302146560,9040,9030,9050,9030,341
20230627,100900,1299067140,9030,9050,9060,9020,970
20230627,100800,1290285080,9050,9050,9050,9040,943
20230627,100700,1281756070,9050,9070,9080,9050,2463
20230627,100600,1259445150,9080,9030,9080,9030,2237
20230627,100500,1239175060,9030,9060,9070,9010,4616
20230627,100400,1197445320,9060,9090,9090,9060,3637
20230627,100300,1164418130,9090,9080,9090,9070,9512
20230627,100200,1078022020,9080,9050,9080,9040,5743
20230627,100100,1025973160,9050,9040,9050,9040,3081
20230627,100000,998093410,9050,9040,9050,9040,302
20230627,095900,995360740,9040,9030,9040,9020,1108
20230627,095800,985345760,9030,9010,9030,9010,295
20230627,095700,982686740,9010,9030,9040,9000,825
20230627,095600,975241950,9040,9020,9040,9020,221
20230627,095500,973246230,9030,9020,9030,9020,472
20230627,095400,968985880,9020,9030,9030,9020,194
20230627,095300,967234470,9030,9030,9030,9020,861
20230627,095200,959460390,9030,9030,9040,9030,204
20230627,095100,957617270,9030,9040,9040,9030,223
20230627,095000,955602350,9030,9050,9050,9030,327
20230627,094900,952646430,9040,9050,9050,9040,274
20230627,094800,950167460,9050,9050,9050,9050,46
20230627,094700,949751160,9050,9050,9060,9050,212
20230627,094600,947832470,9060,9040,9060,9040,391
20230627,094500,944293150,9040,9020,9050,9020,257
20230627,094400,941972040,9060,9060,9060,9010,8606
20230627,094300,864321350,9070,9060,9070,9050,1424
20230627,094200,851425610,9060,9070,9080,9040,1836
20230627,094100,834805500,9080,9070,9080,9060,2449
20230627,094000,812576490,9060,9070,9070,9050,1602
20230627,093900,798062290,9060,9060,9070,9050,922
20230627,093800,789704360,9060,9050,9080,9050,4067
20230627,093700,752840360,9050,9050,9050,9050,53
20230627,093600,752360710,9060,9060,9060,9010,3764
20230627,093500,718417460,9030,9040,9060,9010,4073
20230627,093400,681669280,9030,9050,9050,9030,470
20230627,093300,677422920,9050,9050,9050,9040,472
20230627,093200,673151940,9050,9050,9060,9040,588
20230627,093100,667830600,9050,9020,9050,9020,602
20230627,093000,662392810,9040,9070,9070,9040,3615
20230627,092900,629667250,9070,9040,9080,9040,4511
20230627,092800,588797930,9040,9040,9040,9030,859
20230627,092700,581033110,9040,9040,9050,9010,4034
20230627,092600,544583760,9040,9030,9040,9020,1060
20230627,092500,535006880,9030,8980,9030,8980,3011
20230627,092400,507905700,8980,8980,8990,8980,607
20230627,092300,502454300,8980,8990,8990,8970,1127
20230627,092200,492333490,8980,8980,8980,8980,210
20230627,092100,490447690,8970,8980,8980,8970,2541
20230627,092000,467629970,8980,9000,9000,8980,1877
20230627,091900,450754250,9000,9020,9020,9000,4435
20230627,091800,410809320,9020,9040,9040,9010,2402
20230627,091700,389131070,9050,9060,9060,9040,1641
20230627,091600,374279040,9060,9040,9080,9040,10688
20230627,091500,277475130,9030,9030,9040,9020,1632
20230627,091400,262737630,9000,9000,9030,9000,3207
20230627,091300,233832900,9000,9000,9010,9000,495
20230627,091200,229375380,9000,9010,9010,9000,1945
20230627,091100,211866750,9010,9020,9030,9010,1609
20230627,091000,197352390,9010,9020,9030,9010,1909
20230627,090900,180129770,9010,9020,9020,9000,1624
20230627,090800,165506550,9010,9010,9020,8990,2273
20230627,090700,145045600,9010,8970,9020,8970,3310
20230627,090600,115250880,8980,8950,8990,8950,5055
20230627,090500,69858730,8950,8940,8950,8940,1374
20230627,090400,57567210,8940,8960,8960,8940,642
20230627,090300,51819560,8960,8920,8960,8920,839
20230627,090200,44314690,8910,8910,8910,8890,927
20230627,090100,36055940,8910,8890,8910,8890,310
20230627,090000,33299740,8890,8890,8910,8850,3631