KissMeData/059270/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,192500,678105580,7540,7540,7540,7540,1214
20230627,192400,678105580,7540,7540,7540,7540,0
20230627,192300,678105580,7540,7540,7540,7540,0
20230627,192200,678105580,7540,7540,7540,7540,0
20230627,192100,678105580,7540,7540,7540,7540,0
20230627,192000,678105580,7540,7540,7540,7540,0
20230627,191900,678105580,7540,7540,7540,7540,0
20230627,191800,678105580,7540,7540,7540,7540,0
20230627,191700,678105580,7540,7540,7540,7540,0
20230627,191600,678105580,7540,7540,7540,7540,0
20230627,191500,678105580,7540,7540,7540,7540,0
20230627,191400,678105580,7540,7540,7540,7540,0
20230627,191300,678105580,7540,7540,7540,7540,0
20230627,191200,678105580,7540,7540,7540,7540,0
20230627,191100,678105580,7540,7540,7540,7540,0
20230627,191000,678105580,7540,7540,7540,7540,0
20230627,190900,678105580,7540,7540,7540,7540,0
20230627,190800,678105580,7540,7540,7540,7540,0
20230627,190700,678105580,7540,7540,7540,7540,0
20230627,190600,678105580,7540,7540,7540,7540,0
20230627,190500,678105580,7540,7540,7540,7540,0
20230627,190400,678105580,7540,7540,7540,7540,0
20230627,190300,678105580,7540,7540,7540,7540,0
20230627,190200,678105580,7540,7540,7540,7540,0
20230627,190100,678105580,7540,7540,7540,7540,0
20230627,190000,678105580,7540,7540,7540,7540,0
20230627,185900,678105580,7540,7540,7540,7540,0
20230627,185800,678105580,7540,7540,7540,7540,0
20230627,185700,678105580,7540,7540,7540,7540,0
20230627,185600,678105580,7540,7540,7540,7540,0
20230627,185500,678105580,7540,7540,7540,7540,1214
20230627,185400,678105580,7540,7540,7540,7540,0
20230627,185300,678105580,7540,7540,7540,7540,0
20230627,185200,678105580,7540,7540,7540,7540,0
20230627,185100,678105580,7540,7540,7540,7540,0
20230627,185000,678105580,7540,7540,7540,7540,0
20230627,184900,678105580,7540,7540,7540,7540,0
20230627,184800,678105580,7540,7540,7540,7540,0
20230627,184700,678105580,7540,7540,7540,7540,0
20230627,184600,678105580,7540,7540,7540,7540,0
20230627,184500,678105580,7540,7540,7540,7540,0
20230627,184400,678105580,7540,7540,7540,7540,0
20230627,184300,678105580,7540,7540,7540,7540,0
20230627,184200,678105580,7540,7540,7540,7540,0
20230627,184100,678105580,7540,7540,7540,7540,0
20230627,184000,678105580,7540,7540,7540,7540,0
20230627,183900,678105580,7540,7540,7540,7540,0
20230627,183800,678105580,7540,7540,7540,7540,0
20230627,183700,678105580,7540,7540,7540,7540,0
20230627,183600,678105580,7540,7540,7540,7540,0
20230627,183500,678105580,7540,7540,7540,7540,0
20230627,183400,678105580,7540,7540,7540,7540,0
20230627,183300,678105580,7540,7540,7540,7540,0
20230627,183200,678105580,7540,7540,7540,7540,0
20230627,183100,678105580,7540,7540,7540,7540,0
20230627,183000,678105580,7540,7540,7540,7540,0
20230627,182900,678105580,7540,7540,7540,7540,0
20230627,182800,678105580,7540,7540,7540,7540,0
20230627,182700,678105580,7540,7540,7540,7540,0
20230627,182600,678105580,7540,7540,7540,7540,0
20230627,182500,678105580,7540,7540,7540,7540,1214
20230627,182400,678105580,7540,7540,7540,7540,0
20230627,182300,678105580,7540,7540,7540,7540,0
20230627,182200,678105580,7540,7540,7540,7540,0
20230627,182100,678105580,7540,7540,7540,7540,0
20230627,182000,678105580,7540,7540,7540,7540,0
20230627,181900,678105580,7540,7540,7540,7540,0
20230627,181800,678105580,7540,7540,7540,7540,0
20230627,181700,678105580,7540,7540,7540,7540,0
20230627,181600,678105580,7540,7540,7540,7540,0
20230627,181500,678105580,7540,7540,7540,7540,0
20230627,181400,678105580,7540,7540,7540,7540,0
20230627,181300,678105580,7540,7540,7540,7540,0
20230627,181200,678105580,7540,7540,7540,7540,0
20230627,181100,678105580,7540,7540,7540,7540,0
20230627,181000,678105580,7540,7540,7540,7540,0
20230627,180900,678105580,7540,7540,7540,7540,0
20230627,180800,678105580,7540,7540,7540,7540,0
20230627,180700,678105580,7540,7540,7540,7540,0
20230627,180600,678105580,7540,7540,7540,7540,0
20230627,180500,678105580,7540,7540,7540,7540,0
20230627,180400,678105580,7540,7540,7540,7540,0
20230627,180300,678105580,7540,7540,7540,7540,0
20230627,180200,678105580,7540,7540,7540,7540,0
20230627,180100,678105580,7540,7540,7540,7540,0
20230627,180000,678105580,7540,7540,7540,7540,0
20230627,175900,678105580,7540,7540,7540,7540,0
20230627,175800,678105580,7540,7540,7540,7540,0
20230627,175700,678105580,7540,7540,7540,7540,0
20230627,175600,678105580,7540,7540,7540,7540,0
20230627,175500,678105580,7540,7540,7540,7540,1214
20230627,175400,678105580,7540,7540,7540,7540,0
20230627,175300,678105580,7540,7540,7540,7540,0
20230627,175200,678105580,7540,7540,7540,7540,0
20230627,175100,678105580,7540,7540,7540,7540,0
20230627,175000,678105580,7540,7540,7540,7540,0
20230627,174900,678105580,7540,7540,7540,7540,0
20230627,174800,678105580,7540,7540,7540,7540,0
20230627,174700,678105580,7540,7540,7540,7540,0
20230627,174600,678105580,7540,7540,7540,7540,0
20230627,174500,678105580,7540,7540,7540,7540,0
20230627,174400,678105580,7540,7540,7540,7540,0
20230627,174300,678105580,7540,7540,7540,7540,0
20230627,174200,678105580,7540,7540,7540,7540,0
20230627,174100,678105580,7540,7540,7540,7540,0
20230627,174000,678105580,7540,7540,7540,7540,0
20230627,173900,678105580,7540,7540,7540,7540,0
20230627,173800,678105580,7540,7540,7540,7540,0
20230627,173700,678105580,7540,7540,7540,7540,0
20230627,173600,678105580,7540,7540,7540,7540,0
20230627,173500,678105580,7540,7540,7540,7540,0
20230627,173400,678105580,7540,7540,7540,7540,0
20230627,173300,678105580,7540,7540,7540,7540,0
20230627,173200,678105580,7540,7540,7540,7540,0
20230627,173100,678105580,7540,7540,7540,7540,0
20230627,173000,678105580,7540,7540,7540,7540,0
20230627,172900,678105580,7540,7540,7540,7540,0
20230627,172800,678105580,7540,7540,7540,7540,0
20230627,172700,678105580,7540,7540,7540,7540,0
20230627,172600,678105580,7540,7540,7540,7540,0
20230627,172500,678105580,7540,7540,7540,7540,1214
20230627,172400,678105580,7540,7540,7540,7540,0
20230627,172300,678105580,7540,7540,7540,7540,0
20230627,172200,678105580,7540,7540,7540,7540,0
20230627,172100,678105580,7540,7540,7540,7540,0
20230627,172000,678105580,7540,7540,7540,7540,0
20230627,171900,678105580,7540,7540,7540,7540,0
20230627,171800,678105580,7540,7540,7540,7540,0
20230627,171700,678105580,7540,7540,7540,7540,0
20230627,171600,678105580,7540,7540,7540,7540,0
20230627,171500,678105580,7540,7540,7540,7540,0
20230627,171400,678105580,7540,7540,7540,7540,0
20230627,171300,678105580,7540,7540,7540,7540,0
20230627,171200,678105580,7540,7540,7540,7540,0
20230627,171100,678105580,7540,7540,7540,7540,0
20230627,171000,678105580,7540,7540,7540,7540,0
20230627,170900,678105580,7540,7540,7540,7540,0
20230627,170800,678105580,7540,7540,7540,7540,0
20230627,170700,678105580,7540,7540,7540,7540,0
20230627,170600,678105580,7540,7540,7540,7540,0
20230627,170500,678105580,7540,7540,7540,7540,0
20230627,170400,678105580,7540,7540,7540,7540,0
20230627,170300,678105580,7540,7540,7540,7540,0
20230627,170200,678105580,7540,7540,7540,7540,0
20230627,170100,678105580,7540,7540,7540,7540,0
20230627,170000,678105580,7540,7540,7540,7540,0
20230627,165900,678105580,7540,7540,7540,7540,0
20230627,165800,678105580,7540,7540,7540,7540,0
20230627,165700,678105580,7540,7540,7540,7540,0
20230627,165600,678105580,7540,7540,7540,7540,0
20230627,165500,678105580,7540,7540,7540,7540,1214
20230627,165400,678105580,7540,7540,7540,7540,0
20230627,165300,678105580,7540,7540,7540,7540,0
20230627,165200,678105580,7540,7540,7540,7540,0
20230627,165100,678105580,7540,7540,7540,7540,0
20230627,165000,678105580,7540,7540,7540,7540,0
20230627,164900,678105580,7540,7540,7540,7540,0
20230627,164800,678105580,7540,7540,7540,7540,0
20230627,164700,678105580,7540,7540,7540,7540,0
20230627,164600,678105580,7540,7540,7540,7540,0
20230627,164500,678105580,7540,7540,7540,7540,0
20230627,164400,678105580,7540,7540,7540,7540,0
20230627,164300,678105580,7540,7540,7540,7540,0
20230627,164200,678105580,7540,7540,7540,7540,0
20230627,164100,678105580,7540,7540,7540,7540,0
20230627,164000,678105580,7540,7540,7540,7540,0
20230627,163900,678105580,7540,7540,7540,7540,0
20230627,163800,678105580,7540,7540,7540,7540,0
20230627,163700,678105580,7540,7540,7540,7540,0
20230627,163600,678105580,7540,7540,7540,7540,0
20230627,163500,678105580,7540,7540,7540,7540,0
20230627,163400,678105580,7540,7540,7540,7540,0
20230627,163300,678105580,7540,7540,7540,7540,0
20230627,163200,678105580,7540,7540,7540,7540,0
20230627,163100,678105580,7540,7540,7540,7540,0
20230627,163000,678105580,7540,7540,7540,7540,0
20230627,162900,678105580,7540,7540,7540,7540,0
20230627,162800,678105580,7540,7540,7540,7540,0
20230627,162700,678105580,7540,7540,7540,7540,0
20230627,162600,678105580,7540,7540,7540,7540,0
20230627,162500,678105580,7540,7540,7540,7540,1214
20230627,162400,678105580,7540,7540,7540,7540,0
20230627,162300,678105580,7540,7540,7540,7540,0
20230627,162200,678105580,7540,7540,7540,7540,0
20230627,162100,678105580,7540,7540,7540,7540,0
20230627,162000,678105580,7540,7540,7540,7540,0
20230627,161900,678105580,7540,7540,7540,7540,0
20230627,161800,678105580,7540,7540,7540,7540,0
20230627,161700,678105580,7540,7540,7540,7540,0
20230627,161600,678105580,7540,7540,7540,7540,0
20230627,161500,678105580,7540,7540,7540,7540,0
20230627,161400,678105580,7540,7540,7540,7540,0
20230627,161300,678105580,7540,7540,7540,7540,0
20230627,161200,678105580,7540,7540,7540,7540,0
20230627,161100,678105580,7540,7540,7540,7540,0
20230627,161000,678105580,7540,7540,7540,7540,0
20230627,160900,678105580,7540,7540,7540,7540,0
20230627,160800,678105580,7540,7540,7540,7540,0
20230627,160700,678105580,7540,7540,7540,7540,0
20230627,160600,678105580,7540,7540,7540,7540,0
20230627,160500,678105580,7540,7540,7540,7540,0
20230627,160400,678105580,7540,7540,7540,7540,0
20230627,160300,678105580,7540,7540,7540,7540,0
20230627,160200,678105580,7540,7540,7540,7540,0
20230627,160100,678105580,7540,7540,7540,7540,0
20230627,160000,678105580,7540,7540,7540,7540,0
20230627,155900,678105580,7540,7540,7540,7540,0
20230627,155800,678105580,7540,7540,7540,7540,0
20230627,155700,678105580,7540,7540,7540,7540,0
20230627,155600,678105580,7540,7540,7540,7540,0
20230627,155500,678105580,7540,7540,7540,7540,1214
20230627,155400,678105580,7540,7540,7540,7540,0
20230627,155300,678105580,7540,7540,7540,7540,0
20230627,155200,678105580,7540,7540,7540,7540,0
20230627,155100,678105580,7540,7540,7540,7540,0
20230627,155000,678105580,7540,7540,7540,7540,0
20230627,154900,678105580,7540,7540,7540,7540,0
20230627,154800,678105580,7540,7540,7540,7540,0
20230627,154700,678105580,7540,7540,7540,7540,0
20230627,154600,678105580,7540,7540,7540,7540,0
20230627,154500,678105580,7540,7540,7540,7540,0
20230627,154400,678105580,7540,7540,7540,7540,0
20230627,154300,678105580,7540,7540,7540,7540,0
20230627,154200,678105580,7540,7540,7540,7540,0
20230627,154100,678105580,7540,7540,7540,7540,0
20230627,154000,678105580,7540,7540,7540,7540,0
20230627,153900,678105580,7540,7540,7540,7540,0
20230627,153800,678105580,7540,7540,7540,7540,0
20230627,153700,678105580,7540,7540,7540,7540,0
20230627,153600,678105580,7540,7540,7540,7540,0
20230627,153500,678105580,7540,7540,7540,7540,0
20230627,153400,678105580,7540,7540,7540,7540,0
20230627,153300,678105580,7540,7540,7540,7540,0
20230627,153200,678105580,7540,7540,7540,7540,0
20230627,153100,678105580,7540,7540,7540,7540,0
20230627,153000,678105580,7540,7540,7540,7540,1214
20230627,152900,668952020,7490,7490,7490,7490,0
20230627,152800,668952020,7490,7490,7490,7490,0
20230627,152700,668952020,7490,7490,7490,7490,0
20230627,152600,668952020,7490,7490,7490,7490,0
20230627,152500,668952020,7490,7490,7490,7490,0
20230627,152400,668952020,7490,7490,7490,7490,0
20230627,152300,668952020,7490,7490,7490,7490,0
20230627,152200,668952020,7490,7490,7490,7490,0
20230627,152100,668952020,7490,7490,7490,7490,0
20230627,152000,668952020,7490,7490,7490,7490,0
20230627,151900,668952020,7490,7500,7500,7490,542
20230627,151800,664888330,7530,7530,7530,7500,1829
20230627,151700,651158080,7550,7550,7550,7550,1
20230627,151600,651150530,7520,7570,7570,7520,71
20230627,151500,650615430,7570,7560,7570,7560,104
20230627,151400,649829150,7570,7570,7570,7510,170
20230627,151300,648550790,7570,7530,7570,7530,365
20230627,151200,645802100,7530,7510,7530,7510,65
20230627,151100,645313930,7510,7530,7530,7510,449
20230627,151000,641937580,7520,7560,7560,7520,217
20230627,150900,640302680,7560,7540,7560,7540,239
20230627,150800,638497290,7530,7540,7540,7530,83
20230627,150700,637871590,7540,7540,7540,7540,145
20230627,150600,636778290,7540,7550,7550,7540,164
20230627,150500,635541670,7500,7540,7550,7500,46
20230627,150400,635196540,7530,7520,7530,7500,314
20230627,150300,632838150,7530,7550,7560,7530,470
20230627,150200,629290470,7560,7550,7560,7550,201
20230627,150100,627772910,7550,7550,7550,7550,150
20230627,150000,626640410,7560,7570,7570,7560,159
20230627,145900,625437940,7580,7580,7580,7580,0
20230627,145800,625437940,7580,7590,7590,7580,868
20230627,145700,618856110,7580,7590,7590,7580,16
20230627,145600,618734800,7600,7600,7600,7590,161
20230627,145500,617511640,7600,7600,7600,7590,561
20230627,145400,613251040,7600,7590,7600,7590,405
20230627,145300,610174080,7600,7590,7600,7590,413
20230627,145200,607038270,7600,7590,7600,7590,393
20230627,145100,604055380,7590,7600,7600,7570,69
20230627,145000,603532970,7600,7560,7600,7560,2237
20230627,144900,586572490,7560,7550,7570,7550,2274
20230627,144800,569382420,7550,7550,7550,7550,0
20230627,144700,569382420,7550,7550,7560,7550,53
20230627,144600,568982250,7550,7540,7550,7530,369
20230627,144500,566199110,7540,7550,7550,7520,191
20230627,144400,564760950,7530,7530,7530,7530,32
20230627,144300,564519990,7530,7550,7550,7530,260
20230627,144200,562559790,7560,7530,7560,7530,714
20230627,144100,557172630,7530,7500,7530,7460,752
20230627,144000,551529240,7500,7500,7500,7460,50
20230627,143900,551155470,7480,7500,7500,7480,8
20230627,143800,551095590,7500,7500,7500,7500,0
20230627,143700,551095590,7500,7500,7500,7500,18
20230627,143600,550960590,7500,7490,7500,7490,367
20230627,143500,548209820,7490,7460,7490,7460,11
20230627,143400,548127670,7460,7490,7490,7460,46
20230627,143300,547784420,7500,7500,7510,7450,1103
20230627,143200,539555920,7500,7480,7500,7470,242
20230627,143100,537744530,7480,7480,7480,7480,5
20230627,143000,537707130,7460,7460,7460,7460,100
20230627,142900,536961130,7480,7480,7480,7480,1
20230627,142800,536953650,7480,7480,7480,7480,0
20230627,142700,536953650,7480,7480,7480,7480,0
20230627,142600,536953650,7480,7480,7480,7480,0
20230627,142500,536953650,7480,7480,7480,7480,0
20230627,142400,536953650,7480,7460,7480,7460,11
20230627,142300,536871570,7480,7480,7480,7480,0
20230627,142200,536871570,7480,7480,7480,7480,1
20230627,142100,536864090,7460,7460,7460,7460,320
20230627,142000,534476890,7480,7470,7480,7470,41
20230627,141900,534170220,7470,7460,7470,7460,70
20230627,141800,533647980,7470,7470,7480,7470,418
20230627,141700,530525510,7480,7500,7500,7480,448
20230627,141600,527168490,7500,7490,7500,7490,2
20230627,141500,527153500,7490,7490,7490,7490,1
20230627,141400,527146010,7500,7500,7500,7500,135
20230627,141300,526133510,7480,7480,7480,7480,0
20230627,141200,526133510,7480,7480,7480,7480,2
20230627,141100,526118550,7500,7500,7500,7500,0
20230627,141000,526118550,7500,7480,7500,7480,20
20230627,140900,525968850,7500,7480,7500,7480,6
20230627,140800,525923900,7480,7480,7480,7480,40
20230627,140700,525624700,7500,7500,7500,7500,0
20230627,140600,525624700,7500,7500,7500,7500,0
20230627,140500,525624700,7500,7490,7500,7470,202
20230627,140400,524113970,7500,7500,7500,7500,0
20230627,140300,524113970,7500,7500,7500,7500,0
20230627,140200,524113970,7500,7490,7500,7490,26
20230627,140100,523919100,7500,7500,7500,7500,10
20230627,140000,523844100,7500,7500,7500,7500,0
20230627,135900,523844100,7500,7500,7500,7500,0
20230627,135800,523844100,7500,7500,7500,7500,4
20230627,135700,523814100,7500,7500,7500,7500,0
20230627,135600,523814100,7500,7500,7500,7500,0
20230627,135500,523814100,7500,7500,7500,7500,1
20230627,135400,523806600,7480,7480,7480,7480,0
20230627,135300,523806600,7480,7490,7490,7480,100
20230627,135200,523058320,7510,7510,7510,7510,0
20230627,135100,523058320,7510,7510,7510,7510,0
20230627,135000,523058320,7510,7490,7510,7490,2
20230627,134900,523043320,7490,7510,7510,7490,189
20230627,134800,521627270,7500,7510,7510,7500,114
20230627,134700,520772170,7510,7510,7510,7510,2
20230627,134600,520757150,7520,7520,7520,7520,0
20230627,134500,520757150,7520,7500,7520,7500,41
20230627,134400,520449620,7500,7520,7520,7500,373
20230627,134300,517648410,7530,7530,7530,7530,0
20230627,134200,517648410,7530,7530,7530,7530,0
20230627,134100,517648410,7530,7530,7530,7530,0
20230627,134000,517648410,7530,7530,7530,7530,0
20230627,133900,517648410,7530,7530,7530,7530,50
20230627,133800,517271910,7520,7520,7520,7520,17
20230627,133700,517144070,7530,7520,7530,7520,6
20230627,133600,517098940,7530,7530,7530,7530,40
20230627,133500,516797740,7520,7520,7520,7520,100
20230627,133400,516045740,7520,7520,7520,7520,0
20230627,133300,516045740,7520,7520,7520,7520,16
20230627,133200,515925420,7520,7520,7520,7520,0
20230627,133100,515925420,7520,7520,7520,7520,100
20230627,133000,515173420,7520,7520,7520,7520,1
20230627,132900,515165900,7510,7530,7530,7510,482
20230627,132800,511542260,7530,7530,7530,7530,1
20230627,132700,511534730,7530,7530,7530,7530,50
20230627,132600,511158230,7530,7530,7530,7530,0
20230627,132500,511158230,7530,7530,7530,7530,0
20230627,132400,511158230,7530,7530,7530,7530,0
20230627,132300,511158230,7530,7530,7530,7530,0
20230627,132200,511158230,7530,7530,7530,7530,0
20230627,132100,511158230,7530,7530,7530,7530,45
20230627,132000,510819380,7530,7530,7530,7530,0
20230627,131900,510819380,7530,7530,7530,7530,0
20230627,131800,510819380,7530,7530,7530,7530,0
20230627,131700,510819380,7530,7530,7530,7530,419
20230627,131600,507664310,7540,7540,7540,7540,202
20230627,131500,506141230,7560,7560,7560,7560,0
20230627,131400,506141230,7560,7560,7560,7560,0
20230627,131300,506141230,7560,7550,7560,7550,88
20230627,131200,505476730,7560,7540,7560,7540,4
20230627,131100,505446550,7510,7550,7550,7510,445
20230627,131000,502089800,7550,7570,7570,7480,236
20230627,130900,500313810,7560,7560,7560,7560,101
20230627,130800,499550250,7550,7550,7550,7550,100
20230627,130700,498795250,7550,7550,7550,7540,25
20230627,130600,498606530,7550,7520,7550,7520,621
20230627,130500,493930020,7520,7500,7520,7490,1199
20230627,130400,484930860,7490,7490,7490,7490,331
20230627,130300,482451670,7490,7470,7490,7470,11
20230627,130200,482369450,7480,7460,7480,7460,255
20230627,130100,480467070,7450,7460,7460,7450,114
20230627,130000,479617070,7460,7460,7460,7460,0
20230627,125900,479617070,7460,7450,7460,7450,14
20230627,125800,479512730,7450,7450,7450,7450,947
20230627,125700,472457580,7450,7450,7450,7450,200
20230627,125600,470967580,7450,7450,7450,7450,0
20230627,125500,470967580,7450,7450,7450,7450,0
20230627,125400,470967580,7450,7450,7450,7450,0
20230627,125300,470967580,7450,7450,7450,7450,0
20230627,125200,470967580,7450,7450,7450,7450,100
20230627,125100,470222580,7450,7440,7450,7440,200
20230627,125000,468733240,7450,7440,7450,7440,48
20230627,124900,468376080,7440,7420,7440,7420,608
20230627,124800,463863670,7430,7430,7430,7430,80
20230627,124700,463269270,7440,7440,7440,7440,0
20230627,124600,463269270,7440,7440,7440,7440,0
20230627,124500,463269270,7440,7430,7440,7430,135
20230627,124400,462266210,7430,7430,7430,7430,0
20230627,124300,462266210,7430,7430,7430,7430,0
20230627,124200,462266210,7430,7420,7430,7420,125
20230627,124100,461338670,7430,7430,7430,7430,0
20230627,124000,461338670,7430,7430,7430,7430,401
20230627,123900,458359240,7430,7430,7430,7430,200
20230627,123800,456873240,7420,7420,7420,7420,0
20230627,123700,456873240,7420,7420,7420,7420,7
20230627,123600,456821300,7430,7430,7430,7430,0
20230627,123500,456821300,7430,7420,7430,7420,67
20230627,123400,456324150,7420,7420,7420,7420,0
20230627,123300,456324150,7420,7430,7430,7420,155
20230627,123200,455174000,7430,7430,7430,7430,5
20230627,123100,455136850,7430,7430,7430,7430,21
20230627,123000,454980820,7430,7430,7430,7430,1
20230627,122900,454973390,7430,7430,7430,7430,1
20230627,122800,454965960,7420,7420,7420,7420,55
20230627,122700,454557860,7430,7430,7430,7430,401
20230627,122600,451578430,7420,7420,7420,7420,6
20230627,122500,451533910,7430,7430,7430,7430,9
20230627,122400,451467040,7430,7430,7430,7430,0
20230627,122300,451467040,7430,7430,7430,7420,153
20230627,122200,450330270,7430,7430,7430,7430,6
20230627,122100,450285690,7430,7430,7430,7430,0
20230627,122000,450285690,7430,7430,7430,7430,10
20230627,121900,450211390,7430,7420,7430,7420,201
20230627,121800,448719960,7410,7430,7430,7410,8
20230627,121700,448660640,7420,7420,7420,7420,9
20230627,121600,448593860,7420,7420,7420,7420,0
20230627,121500,448593860,7420,7440,7440,7420,23
20230627,121400,448423060,7440,7440,7440,7440,0
20230627,121300,448423060,7440,7440,7440,7440,1
20230627,121200,448415620,7440,7430,7440,7430,43
20230627,121100,448096100,7440,7440,7440,7440,140
20230627,121000,447054500,7440,7440,7440,7440,1
20230627,120900,447047060,7440,7440,7450,7430,56
20230627,120800,446630680,7440,7440,7440,7440,21
20230627,120700,446474440,7430,7430,7430,7430,2
20230627,120600,446459580,7440,7420,7440,7420,335
20230627,120500,443971200,7440,7440,7440,7440,0
20230627,120400,443971200,7440,7440,7440,7440,0
20230627,120300,443971200,7440,7430,7440,7430,2
20230627,120200,443956330,7440,7440,7440,7440,2
20230627,120100,443941450,7450,7450,7450,7450,0
20230627,120000,443941450,7450,7450,7450,7450,0
20230627,115900,443941450,7450,7430,7450,7430,7
20230627,115800,443889420,7430,7430,7430,7430,100
20230627,115700,443146420,7430,7430,7430,7430,37
20230627,115600,442871510,7450,7450,7450,7450,0
20230627,115500,442871510,7450,7450,7450,7450,0
20230627,115400,442871510,7450,7450,7450,7450,10
20230627,115300,442797010,7450,7440,7450,7440,53
20230627,115200,442402670,7440,7440,7440,7440,1
20230627,115100,442395230,7440,7450,7450,7440,84
20230627,115000,441770150,7440,7440,7440,7440,80
20230627,114900,441174950,7440,7440,7440,7430,22
20230627,114800,441011410,7440,7430,7440,7430,23
20230627,114700,440840350,7440,7450,7450,7430,15
20230627,114600,440728740,7450,7430,7450,7420,288
20230627,114500,438590040,7450,7450,7450,7450,0
20230627,114400,438590040,7450,7450,7450,7450,0
20230627,114300,438590040,7450,7450,7450,7450,0
20230627,114200,438590040,7450,7450,7450,7450,0
20230627,114100,438590040,7450,7430,7450,7430,109
20230627,114000,437780050,7430,7430,7430,7430,224
20230627,113900,436115730,7440,7440,7440,7440,1
20230627,113800,436108290,7450,7450,7450,7450,0
20230627,113700,436108290,7450,7450,7450,7450,0
20230627,113600,436108290,7450,7450,7450,7450,1
20230627,113500,436100840,7430,7430,7430,7430,35
20230627,113400,435840790,7430,7430,7430,7430,7
20230627,113300,435788780,7430,7420,7430,7420,102
20230627,113200,435030930,7430,7430,7430,7430,1
20230627,113100,435023500,7410,7420,7420,7410,23
20230627,113000,434853020,7430,7420,7430,7410,103
20230627,112900,434089610,7430,7430,7430,7430,6
20230627,112800,434045030,7420,7420,7420,7420,13
20230627,112700,433948570,7430,7430,7430,7430,0
20230627,112600,433948570,7430,7430,7430,7430,0
20230627,112500,433948570,7430,7430,7430,7430,7
20230627,112400,433896560,7430,7430,7430,7430,2
20230627,112300,433881700,7420,7420,7420,7420,0
20230627,112200,433881700,7420,7420,7420,7420,103
20230627,112100,433117440,7420,7420,7420,7400,1602
20230627,112000,421246670,7430,7430,7430,7430,2
20230627,111900,421231810,7420,7420,7420,7420,0
20230627,111800,421231810,7420,7420,7420,7420,9
20230627,111700,421165030,7430,7430,7430,7430,7
20230627,111600,421113020,7420,7420,7420,7420,43
20230627,111500,420793960,7420,7420,7420,7420,103
20230627,111400,420029700,7430,7430,7430,7430,0
20230627,111300,420029700,7430,7420,7430,7410,58
20230627,111200,419599510,7420,7420,7420,7420,78
20230627,111100,419020750,7420,7420,7420,7420,419
20230627,111000,415911770,7420,7430,7430,7420,100
20230627,110900,415168800,7430,7430,7430,7430,0
20230627,110800,415168800,7430,7430,7430,7430,0
20230627,110700,415168800,7430,7440,7450,7430,86
20230627,110600,414528980,7440,7450,7450,7440,56
20230627,110500,414111830,7450,7440,7450,7440,16
20230627,110400,413992730,7440,7440,7450,7440,52
20230627,110300,413605790,7460,7460,7460,7460,50
20230627,110200,413232790,7460,7450,7460,7450,39
20230627,110100,412941870,7460,7450,7460,7450,5
20230627,110000,412904600,7470,7470,7470,7470,0
20230627,105900,412904600,7470,7470,7470,7470,0
20230627,105800,412904600,7470,7470,7470,7470,0
20230627,105700,412904600,7470,7470,7470,7470,0
20230627,105600,412904600,7470,7460,7470,7450,21
20230627,105500,412748030,7470,7470,7470,7470,0
20230627,105400,412748030,7470,7470,7470,7470,50
20230627,105300,412374530,7470,7450,7470,7420,425
20230627,105200,409215140,7430,7430,7430,7430,235
20230627,105100,407469090,7420,7430,7430,7420,300
20230627,105000,405240290,7430,7430,7430,7430,60
20230627,104900,404794490,7440,7440,7440,7430,182
20230627,104800,403441950,7430,7430,7430,7430,198
20230627,104700,401970810,7460,7460,7460,7440,106
20230627,104600,401180150,7460,7460,7460,7460,0
20230627,104500,401180150,7460,7460,7460,7460,1
20230627,104400,401172690,7430,7430,7430,7430,0
20230627,104300,401172690,7430,7430,7430,7430,200
20230627,104200,399686690,7430,7450,7450,7430,409
20230627,104100,396644960,7470,7450,7470,7450,30
20230627,104000,396421190,7440,7440,7440,7440,37
20230627,103900,396145910,7430,7430,7430,7430,0
20230627,103800,396145910,7430,7430,7430,7430,72
20230627,103700,395610950,7430,7430,7430,7430,383
20230627,103600,392765260,7430,7430,7430,7430,24
20230627,103500,392586940,7450,7440,7460,7430,557
20230627,103400,388441790,7450,7460,7460,7450,2890
20230627,103300,366895020,7470,7470,7470,7470,20
20230627,103200,366745620,7470,7490,7490,7470,30
20230627,103100,366521320,7500,7500,7500,7500,95
20230627,103000,365808820,7470,7470,7470,7470,419
20230627,102900,362678890,7480,7480,7480,7480,358
20230627,102800,360001050,7480,7500,7500,7480,51
20230627,102700,359619550,7500,7480,7500,7480,79
20230627,102600,359028430,7480,7480,7480,7480,400
20230627,102500,356036430,7490,7480,7500,7480,432
20230627,102400,352804200,7480,7490,7490,7480,277
20230627,102300,350732170,7490,7490,7490,7490,26
20230627,102200,350537430,7490,7500,7500,7490,628
20230627,102100,345832160,7500,7500,7500,7500,197
20230627,102000,344354660,7500,7490,7500,7490,11
20230627,101900,344272260,7500,7500,7500,7500,0
20230627,101800,344272260,7500,7500,7500,7500,1
20230627,101700,344264760,7490,7490,7490,7490,1
20230627,101600,344257270,7490,7510,7510,7490,8
20230627,101500,344197220,7510,7510,7520,7510,52
20230627,101400,343806680,7520,7520,7530,7520,182
20230627,101300,342437700,7520,7520,7520,7520,4
20230627,101200,342407620,7520,7480,7520,7480,12
20230627,101100,342317820,7480,7470,7530,7470,283
20230627,101000,340196660,7470,7480,7480,7470,38
20230627,100900,339912670,7510,7480,7510,7480,136
20230627,100800,338893110,7470,7470,7470,7470,3
20230627,100700,338870700,7500,7470,7500,7460,1525
20230627,100600,327488720,7470,7480,7480,7470,600
20230627,100500,323002510,7500,7500,7500,7490,335
20230627,100400,320492770,7500,7500,7500,7500,1896
20230627,100300,306272770,7500,7500,7500,7500,727
20230627,100200,300820270,7500,7500,7500,7500,300
20230627,100100,298570270,7500,7510,7510,7500,905
20230627,100000,291777660,7510,7510,7510,7510,23
20230627,095900,291604930,7510,7510,7550,7510,39
20230627,095800,291312000,7550,7510,7550,7510,92
20230627,095700,290621040,7510,7510,7510,7510,923
20230627,095600,283689310,7510,7510,7510,7510,0
20230627,095500,283689310,7510,7510,7510,7510,2
20230627,095400,283674290,7510,7510,7510,7510,155
20230627,095300,282510240,7510,7560,7560,7510,468
20230627,095200,278989310,7550,7550,7550,7550,187
20230627,095100,277577460,7560,7560,7560,7560,2
20230627,095000,277562340,7550,7550,7550,7550,300
20230627,094900,275297340,7560,7560,7560,7560,110
20230627,094800,274465740,7560,7560,7560,7560,0
20230627,094700,274465740,7560,7560,7560,7560,11
20230627,094600,274382580,7570,7560,7570,7550,735
20230627,094500,268830350,7560,7580,7580,7560,190
20230627,094400,267392040,7610,7610,7610,7610,10
20230627,094300,267315940,7610,7610,7610,7610,3
20230627,094200,267293110,7610,7610,7610,7610,306
20230627,094100,264964450,7610,7610,7610,7610,103
20230627,094000,264180620,7570,7580,7580,7570,20
20230627,093900,264029120,7600,7600,7600,7600,244
20230627,093800,262174720,7600,7590,7600,7590,20
20230627,093700,262022820,7600,7580,7600,7580,15
20230627,093600,261908900,7580,7570,7580,7570,422
20230627,093500,258714130,7550,7570,7570,7550,1145
20230627,093400,250054640,7570,7610,7610,7570,132
20230627,093300,249050160,7610,7550,7610,7550,4859
20230627,093200,212181010,7550,7550,7550,7550,21
20230627,093100,212022460,7550,7530,7550,7530,101
20230627,093000,211261910,7530,7540,7540,7530,2
20230627,092900,211246840,7530,7530,7560,7530,1021
20230627,092800,203558110,7530,7530,7530,7530,217
20230627,092700,201924100,7530,7540,7540,7530,1111
20230627,092600,193557590,7540,7560,7560,7540,789
20230627,092500,187603550,7550,7550,7550,7550,0
20230627,092400,187603550,7550,7560,7560,7550,197
20230627,092300,186116190,7550,7560,7560,7550,340
20230627,092200,183546190,7560,7610,7610,7560,1005
20230627,092100,175925930,7600,7590,7610,7590,1544
20230627,092000,164205260,7600,7590,7600,7590,65
20230627,091900,163711380,7590,7600,7600,7590,1110
20230627,091800,155278150,7600,7610,7610,7600,693
20230627,091700,150009470,7610,7620,7630,7610,490
20230627,091600,146279150,7610,7610,7620,7600,433
20230627,091500,142984990,7610,7610,7650,7610,2564
20230627,091400,123424620,7610,7580,7630,7580,2454
20230627,091300,104746020,7530,7560,7590,7530,390
20230627,091200,101795350,7570,7550,7570,7550,952
20230627,091100,94601410,7550,7550,7550,7550,9
20230627,091000,94533460,7510,7500,7550,7500,492
20230627,090900,90843100,7500,7500,7500,7500,265
20230627,090800,88855600,7500,7490,7500,7470,304
20230627,090700,86579980,7500,7550,7550,7500,102
20230627,090600,85811680,7550,7540,7570,7530,1746
20230627,090500,72628720,7540,7490,7540,7490,1385
20230627,090400,62214440,7490,7450,7500,7450,1136
20230627,090300,53699670,7500,7410,7500,7400,1921
20230627,090200,39400710,7390,7400,7450,7360,2403
20230627,090100,21630390,7400,7420,7420,7390,1271
20230627,090000,12217960,7430,7400,7430,7400,1651