KissMeData/080420/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193700,226701160,3230,3230,3230,3230,3936
20230627,193600,226701160,3230,3230,3230,3230,0
20230627,193500,226701160,3230,3230,3230,3230,0
20230627,193400,226701160,3230,3230,3230,3230,0
20230627,193300,226701160,3230,3230,3230,3230,0
20230627,193200,226701160,3230,3230,3230,3230,0
20230627,193100,226701160,3230,3230,3230,3230,0
20230627,193000,226701160,3230,3230,3230,3230,0
20230627,192900,226701160,3230,3230,3230,3230,0
20230627,192800,226701160,3230,3230,3230,3230,0
20230627,192700,226701160,3230,3230,3230,3230,0
20230627,192600,226701160,3230,3230,3230,3230,0
20230627,192500,226701160,3230,3230,3230,3230,0
20230627,192400,226701160,3230,3230,3230,3230,0
20230627,192300,226701160,3230,3230,3230,3230,0
20230627,192200,226701160,3230,3230,3230,3230,0
20230627,192100,226701160,3230,3230,3230,3230,0
20230627,192000,226701160,3230,3230,3230,3230,0
20230627,191900,226701160,3230,3230,3230,3230,0
20230627,191800,226701160,3230,3230,3230,3230,0
20230627,191700,226701160,3230,3230,3230,3230,0
20230627,191600,226701160,3230,3230,3230,3230,0
20230627,191500,226701160,3230,3230,3230,3230,0
20230627,191400,226701160,3230,3230,3230,3230,0
20230627,191300,226701160,3230,3230,3230,3230,0
20230627,191200,226701160,3230,3230,3230,3230,0
20230627,191100,226701160,3230,3230,3230,3230,0
20230627,191000,226701160,3230,3230,3230,3230,0
20230627,190900,226701160,3230,3230,3230,3230,0
20230627,190800,226701160,3230,3230,3230,3230,0
20230627,190700,226701160,3230,3230,3230,3230,3936
20230627,190600,226701160,3230,3230,3230,3230,0
20230627,190500,226701160,3230,3230,3230,3230,0
20230627,190400,226701160,3230,3230,3230,3230,0
20230627,190300,226701160,3230,3230,3230,3230,0
20230627,190200,226701160,3230,3230,3230,3230,0
20230627,190100,226701160,3230,3230,3230,3230,0
20230627,190000,226701160,3230,3230,3230,3230,0
20230627,185900,226701160,3230,3230,3230,3230,0
20230627,185800,226701160,3230,3230,3230,3230,0
20230627,185700,226701160,3230,3230,3230,3230,0
20230627,185600,226701160,3230,3230,3230,3230,0
20230627,185500,226701160,3230,3230,3230,3230,0
20230627,185400,226701160,3230,3230,3230,3230,0
20230627,185300,226701160,3230,3230,3230,3230,0
20230627,185200,226701160,3230,3230,3230,3230,0
20230627,185100,226701160,3230,3230,3230,3230,0
20230627,185000,226701160,3230,3230,3230,3230,0
20230627,184900,226701160,3230,3230,3230,3230,0
20230627,184800,226701160,3230,3230,3230,3230,0
20230627,184700,226701160,3230,3230,3230,3230,0
20230627,184600,226701160,3230,3230,3230,3230,0
20230627,184500,226701160,3230,3230,3230,3230,0
20230627,184400,226701160,3230,3230,3230,3230,0
20230627,184300,226701160,3230,3230,3230,3230,0
20230627,184200,226701160,3230,3230,3230,3230,0
20230627,184100,226701160,3230,3230,3230,3230,0
20230627,184000,226701160,3230,3230,3230,3230,0
20230627,183900,226701160,3230,3230,3230,3230,0
20230627,183800,226701160,3230,3230,3230,3230,0
20230627,183700,226701160,3230,3230,3230,3230,3936
20230627,183600,226701160,3230,3230,3230,3230,0
20230627,183500,226701160,3230,3230,3230,3230,0
20230627,183400,226701160,3230,3230,3230,3230,0
20230627,183300,226701160,3230,3230,3230,3230,0
20230627,183200,226701160,3230,3230,3230,3230,0
20230627,183100,226701160,3230,3230,3230,3230,0
20230627,183000,226701160,3230,3230,3230,3230,0
20230627,182900,226701160,3230,3230,3230,3230,0
20230627,182800,226701160,3230,3230,3230,3230,0
20230627,182700,226701160,3230,3230,3230,3230,0
20230627,182600,226701160,3230,3230,3230,3230,0
20230627,182500,226701160,3230,3230,3230,3230,0
20230627,182400,226701160,3230,3230,3230,3230,0
20230627,182300,226701160,3230,3230,3230,3230,0
20230627,182200,226701160,3230,3230,3230,3230,0
20230627,182100,226701160,3230,3230,3230,3230,0
20230627,182000,226701160,3230,3230,3230,3230,0
20230627,181900,226701160,3230,3230,3230,3230,0
20230627,181800,226701160,3230,3230,3230,3230,0
20230627,181700,226701160,3230,3230,3230,3230,0
20230627,181600,226701160,3230,3230,3230,3230,0
20230627,181500,226701160,3230,3230,3230,3230,0
20230627,181400,226701160,3230,3230,3230,3230,0
20230627,181300,226701160,3230,3230,3230,3230,0
20230627,181200,226701160,3230,3230,3230,3230,0
20230627,181100,226701160,3230,3230,3230,3230,0
20230627,181000,226701160,3230,3230,3230,3230,0
20230627,180900,226701160,3230,3230,3230,3230,0
20230627,180800,226701160,3230,3230,3230,3230,0
20230627,180700,226701160,3230,3230,3230,3230,3936
20230627,180600,226701160,3230,3230,3230,3230,0
20230627,180500,226701160,3230,3230,3230,3230,0
20230627,180400,226701160,3230,3230,3230,3230,0
20230627,180300,226701160,3230,3230,3230,3230,0
20230627,180200,226701160,3230,3230,3230,3230,0
20230627,180100,226701160,3230,3230,3230,3230,0
20230627,180000,226701160,3230,3230,3230,3230,0
20230627,175900,226701160,3230,3230,3230,3230,0
20230627,175800,226701160,3230,3230,3230,3230,0
20230627,175700,226701160,3230,3230,3230,3230,0
20230627,175600,226701160,3230,3230,3230,3230,0
20230627,175500,226701160,3230,3230,3230,3230,0
20230627,175400,226701160,3230,3230,3230,3230,0
20230627,175300,226701160,3230,3230,3230,3230,0
20230627,175200,226701160,3230,3230,3230,3230,0
20230627,175100,226701160,3230,3230,3230,3230,0
20230627,175000,226701160,3230,3230,3230,3230,0
20230627,174900,226701160,3230,3230,3230,3230,0
20230627,174800,226701160,3230,3230,3230,3230,0
20230627,174700,226701160,3230,3230,3230,3230,0
20230627,174600,226701160,3230,3230,3230,3230,0
20230627,174500,226701160,3230,3230,3230,3230,0
20230627,174400,226701160,3230,3230,3230,3230,0
20230627,174300,226701160,3230,3230,3230,3230,0
20230627,174200,226701160,3230,3230,3230,3230,0
20230627,174100,226701160,3230,3230,3230,3230,0
20230627,174000,226701160,3230,3230,3230,3230,0
20230627,173900,226701160,3230,3230,3230,3230,0
20230627,173800,226701160,3230,3230,3230,3230,0
20230627,173700,226701160,3230,3230,3230,3230,3936
20230627,173600,226701160,3230,3230,3230,3230,0
20230627,173500,226701160,3230,3230,3230,3230,0
20230627,173400,226701160,3230,3230,3230,3230,0
20230627,173300,226701160,3230,3230,3230,3230,0
20230627,173200,226701160,3230,3230,3230,3230,0
20230627,173100,226701160,3230,3230,3230,3230,0
20230627,173000,226701160,3230,3230,3230,3230,0
20230627,172900,226701160,3230,3230,3230,3230,0
20230627,172800,226701160,3230,3230,3230,3230,0
20230627,172700,226701160,3230,3230,3230,3230,0
20230627,172600,226701160,3230,3230,3230,3230,0
20230627,172500,226701160,3230,3230,3230,3230,0
20230627,172400,226701160,3230,3230,3230,3230,0
20230627,172300,226701160,3230,3230,3230,3230,0
20230627,172200,226701160,3230,3230,3230,3230,0
20230627,172100,226701160,3230,3230,3230,3230,0
20230627,172000,226701160,3230,3230,3230,3230,0
20230627,171900,226701160,3230,3230,3230,3230,0
20230627,171800,226701160,3230,3230,3230,3230,0
20230627,171700,226701160,3230,3230,3230,3230,0
20230627,171600,226701160,3230,3230,3230,3230,0
20230627,171500,226701160,3230,3230,3230,3230,0
20230627,171400,226701160,3230,3230,3230,3230,0
20230627,171300,226701160,3230,3230,3230,3230,0
20230627,171200,226701160,3230,3230,3230,3230,0
20230627,171100,226701160,3230,3230,3230,3230,0
20230627,171000,226701160,3230,3230,3230,3230,0
20230627,170900,226701160,3230,3230,3230,3230,0
20230627,170800,226701160,3230,3230,3230,3230,0
20230627,170700,226701160,3230,3230,3230,3230,3936
20230627,170600,226701160,3230,3230,3230,3230,0
20230627,170500,226701160,3230,3230,3230,3230,0
20230627,170400,226701160,3230,3230,3230,3230,0
20230627,170300,226701160,3230,3230,3230,3230,0
20230627,170200,226701160,3230,3230,3230,3230,0
20230627,170100,226701160,3230,3230,3230,3230,0
20230627,170000,226701160,3230,3230,3230,3230,0
20230627,165900,226701160,3230,3230,3230,3230,0
20230627,165800,226701160,3230,3230,3230,3230,0
20230627,165700,226701160,3230,3230,3230,3230,0
20230627,165600,226701160,3230,3230,3230,3230,0
20230627,165500,226701160,3230,3230,3230,3230,0
20230627,165400,226701160,3230,3230,3230,3230,0
20230627,165300,226701160,3230,3230,3230,3230,0
20230627,165200,226701160,3230,3230,3230,3230,0
20230627,165100,226701160,3230,3230,3230,3230,0
20230627,165000,226701160,3230,3230,3230,3230,0
20230627,164900,226701160,3230,3230,3230,3230,0
20230627,164800,226701160,3230,3230,3230,3230,0
20230627,164700,226701160,3230,3230,3230,3230,0
20230627,164600,226701160,3230,3230,3230,3230,0
20230627,164500,226701160,3230,3230,3230,3230,0
20230627,164400,226701160,3230,3230,3230,3230,0
20230627,164300,226701160,3230,3230,3230,3230,0
20230627,164200,226701160,3230,3230,3230,3230,0
20230627,164100,226701160,3230,3230,3230,3230,0
20230627,164000,226701160,3230,3230,3230,3230,0
20230627,163900,226701160,3230,3230,3230,3230,0
20230627,163800,226701160,3230,3230,3230,3230,0
20230627,163700,226701160,3230,3230,3230,3230,3936
20230627,163600,226701160,3230,3230,3230,3230,0
20230627,163500,226701160,3230,3230,3230,3230,0
20230627,163400,226701160,3230,3230,3230,3230,0
20230627,163300,226701160,3230,3230,3230,3230,0
20230627,163200,226701160,3230,3230,3230,3230,0
20230627,163100,226701160,3230,3230,3230,3230,0
20230627,163000,226701160,3230,3230,3230,3230,0
20230627,162900,226701160,3230,3230,3230,3230,0
20230627,162800,226701160,3230,3230,3230,3230,0
20230627,162700,226701160,3230,3230,3230,3230,0
20230627,162600,226701160,3230,3230,3230,3230,0
20230627,162500,226701160,3230,3230,3230,3230,0
20230627,162400,226701160,3230,3230,3230,3230,0
20230627,162300,226701160,3230,3230,3230,3230,0
20230627,162200,226701160,3230,3230,3230,3230,0
20230627,162100,226701160,3230,3230,3230,3230,0
20230627,162000,226701160,3230,3230,3230,3230,0
20230627,161900,226701160,3230,3230,3230,3230,0
20230627,161800,226701160,3230,3230,3230,3230,0
20230627,161700,226701160,3230,3230,3230,3230,0
20230627,161600,226701160,3230,3230,3230,3230,0
20230627,161500,226701160,3230,3230,3230,3230,0
20230627,161400,226701160,3230,3230,3230,3230,0
20230627,161300,226701160,3230,3230,3230,3230,0
20230627,161200,226701160,3230,3230,3230,3230,0
20230627,161100,226701160,3230,3230,3230,3230,0
20230627,161000,226701160,3230,3230,3230,3230,0
20230627,160900,226701160,3230,3230,3230,3230,0
20230627,160800,226701160,3230,3230,3230,3230,0
20230627,160700,226701160,3230,3230,3230,3230,3936
20230627,160600,226701160,3230,3230,3230,3230,0
20230627,160500,226701160,3230,3230,3230,3230,0
20230627,160400,226701160,3230,3230,3230,3230,0
20230627,160300,226701160,3230,3230,3230,3230,0
20230627,160200,226701160,3230,3230,3230,3230,0
20230627,160100,226701160,3230,3230,3230,3230,0
20230627,160000,226701160,3230,3230,3230,3230,0
20230627,155900,226701160,3230,3230,3230,3230,0
20230627,155800,226701160,3230,3230,3230,3230,0
20230627,155700,226701160,3230,3230,3230,3230,0
20230627,155600,226701160,3230,3230,3230,3230,0
20230627,155500,226701160,3230,3230,3230,3230,0
20230627,155400,226701160,3230,3230,3230,3230,0
20230627,155300,226701160,3230,3230,3230,3230,0
20230627,155200,226701160,3230,3230,3230,3230,0
20230627,155100,226701160,3230,3230,3230,3230,0
20230627,155000,226701160,3230,3230,3230,3230,0
20230627,154900,226701160,3230,3230,3230,3230,0
20230627,154800,226701160,3230,3230,3230,3230,0
20230627,154700,226701160,3230,3230,3230,3230,0
20230627,154600,226701160,3230,3230,3230,3230,0
20230627,154500,226701160,3230,3230,3230,3230,0
20230627,154400,226701160,3230,3230,3230,3230,0
20230627,154300,226701160,3230,3230,3230,3230,0
20230627,154200,226701160,3230,3230,3230,3230,0
20230627,154100,226701160,3230,3230,3230,3230,0
20230627,154000,226701160,3230,3230,3230,3230,0
20230627,153900,226701160,3230,3230,3230,3230,0
20230627,153800,226701160,3230,3230,3230,3230,0
20230627,153700,226701160,3230,3230,3230,3230,3936
20230627,153600,226701160,3230,3230,3230,3230,0
20230627,153500,226701160,3230,3230,3230,3230,0
20230627,153400,226701160,3230,3230,3230,3230,0
20230627,153300,226701160,3230,3230,3230,3230,0
20230627,153200,226701160,3230,3230,3230,3230,0
20230627,153100,226701160,3230,3230,3230,3230,0
20230627,153000,226701160,3230,3230,3230,3230,3936
20230627,152900,213987880,3240,3240,3240,3240,0
20230627,152800,213987880,3240,3240,3240,3240,0
20230627,152700,213987880,3240,3240,3240,3240,0
20230627,152600,213987880,3240,3240,3240,3240,0
20230627,152500,213987880,3240,3240,3240,3240,0
20230627,152400,213987880,3240,3240,3240,3240,0
20230627,152300,213987880,3240,3240,3240,3240,0
20230627,152200,213987880,3240,3240,3240,3240,0
20230627,152100,213987880,3240,3240,3240,3240,0
20230627,152000,213987880,3240,3240,3240,3240,0
20230627,151900,213987880,3240,3240,3240,3240,118
20230627,151800,213605560,3235,3235,3235,3235,0
20230627,151700,213605560,3235,3235,3235,3235,82
20230627,151600,213340290,3235,3235,3235,3235,118
20230627,151500,212958560,3235,3235,3235,3235,0
20230627,151400,212958560,3235,3235,3235,3235,2
20230627,151300,212952090,3240,3240,3240,3240,60
20230627,151200,212757690,3240,3240,3240,3240,0
20230627,151100,212757690,3240,3240,3240,3240,0
20230627,151000,212757690,3240,3240,3240,3240,1
20230627,150900,212754450,3235,3235,3235,3235,246
20230627,150800,211958640,3240,3240,3240,3240,0
20230627,150700,211958640,3240,3240,3240,3240,0
20230627,150600,211958640,3240,3240,3240,3240,0
20230627,150500,211958640,3240,3235,3240,3235,218
20230627,150400,211253135,3235,3235,3235,3235,0
20230627,150300,211253135,3235,3235,3235,3235,47
20230627,150200,211101090,3240,3240,3240,3240,44
20230627,150100,210958530,3245,3245,3245,3245,0
20230627,150000,210958530,3245,3245,3245,3245,5
20230627,145900,210942305,3230,3230,3230,3230,0
20230627,145800,210942305,3230,3230,3230,3230,0
20230627,145700,210942305,3230,3230,3230,3230,575
20230627,145600,209085055,3230,3230,3230,3230,1269
20230627,145500,204986185,3230,3230,3230,3230,2
20230627,145400,204979725,3230,3230,3230,3230,0
20230627,145300,204979725,3230,3230,3230,3230,100
20230627,145200,204656725,3225,3225,3225,3225,0
20230627,145100,204656725,3225,3225,3225,3225,0
20230627,145000,204656725,3225,3225,3225,3225,0
20230627,144900,204656725,3225,3225,3225,3225,0
20230627,144800,204656725,3225,3225,3225,3225,0
20230627,144700,204656725,3225,3230,3230,3225,469
20230627,144600,203142855,3235,3235,3235,3235,1
20230627,144500,203139620,3235,3235,3235,3235,30
20230627,144400,203042570,3235,3235,3235,3235,0
20230627,144300,203042570,3235,3235,3235,3235,342
20230627,144200,201936200,3235,3235,3235,3235,1249
20230627,144100,197895685,3245,3245,3245,3245,0
20230627,144000,197895685,3245,3245,3245,3245,0
20230627,143900,197895685,3245,3245,3245,3245,0
20230627,143800,197895685,3245,3245,3245,3245,0
20230627,143700,197895685,3245,3245,3245,3245,0
20230627,143600,197895685,3245,3245,3245,3245,5
20230627,143500,197879460,3240,3240,3240,3240,0
20230627,143400,197879460,3240,3240,3240,3240,0
20230627,143300,197879460,3240,3240,3240,3240,30
20230627,143200,197782260,3245,3245,3245,3245,0
20230627,143100,197782260,3245,3245,3245,3245,100
20230627,143000,197457760,3250,3250,3250,3250,0
20230627,142900,197457760,3250,3250,3250,3250,0
20230627,142800,197457760,3250,3250,3250,3250,8
20230627,142700,197431760,3250,3250,3250,3250,12
20230627,142600,197392760,3255,3255,3255,3255,1591
20230627,142500,192214055,3260,3260,3260,3260,0
20230627,142400,192214055,3260,3260,3260,3260,0
20230627,142300,192214055,3260,3260,3260,3260,0
20230627,142200,192214055,3260,3260,3260,3260,0
20230627,142100,192214055,3260,3260,3260,3260,0
20230627,142000,192214055,3260,3260,3260,3260,0
20230627,141900,192214055,3260,3260,3260,3260,0
20230627,141800,192214055,3260,3260,3260,3260,20
20230627,141700,192148855,3260,3255,3260,3255,10
20230627,141600,192116260,3255,3255,3255,3255,0
20230627,141500,192116260,3255,3250,3255,3250,30
20230627,141400,192018660,3255,3255,3255,3255,0
20230627,141300,192018660,3255,3255,3255,3255,0
20230627,141200,192018660,3255,3240,3255,3240,1001
20230627,141100,188760420,3235,3235,3235,3235,0
20230627,141000,188760420,3235,3235,3235,3235,0
20230627,140900,188760420,3235,3240,3240,3235,33
20230627,140800,188653655,3240,3240,3240,3240,0
20230627,140700,188653655,3240,3240,3240,3240,300
20230627,140600,187681655,3240,3240,3240,3240,0
20230627,140500,187681655,3240,3240,3240,3240,200
20230627,140400,187033655,3245,3240,3245,3240,280
20230627,140300,186125540,3250,3250,3250,3250,0
20230627,140200,186125540,3250,3250,3250,3250,0
20230627,140100,186125540,3250,3250,3250,3250,0
20230627,140000,186125540,3250,3250,3250,3250,1
20230627,135900,186122290,3250,3250,3250,3250,0
20230627,135800,186122290,3250,3250,3250,3250,33
20230627,135700,186015040,3250,3250,3250,3250,50
20230627,135600,185852540,3250,3250,3250,3250,31
20230627,135500,185751790,3245,3245,3245,3245,0
20230627,135400,185751790,3245,3240,3245,3240,11
20230627,135300,185716145,3245,3250,3250,3245,281
20230627,135200,184803400,3255,3255,3255,3255,0
20230627,135100,184803400,3255,3255,3255,3255,3
20230627,135000,184793635,3255,3255,3255,3255,0
20230627,134900,184793635,3255,3255,3255,3255,19
20230627,134800,184731790,3255,3255,3255,3255,0
20230627,134700,184731790,3255,3255,3255,3255,5
20230627,134600,184715515,3260,3260,3260,3260,100
20230627,134500,184389515,3260,3260,3260,3260,0
20230627,134400,184389515,3260,3260,3260,3260,1
20230627,134300,184386255,3260,3260,3260,3255,35
20230627,134200,184272160,3240,3265,3265,3240,336
20230627,134100,183180955,3255,3265,3265,3255,3
20230627,134000,183171180,3255,3255,3255,3255,42
20230627,133900,183034470,3265,3260,3265,3260,429
20230627,133800,181635905,3260,3260,3260,3260,3
20230627,133700,181626125,3265,3265,3265,3265,0
20230627,133600,181626125,3265,3265,3265,3265,1
20230627,133500,181622860,3255,3255,3255,3255,0
20230627,133400,181622860,3255,3255,3255,3255,10
20230627,133300,181590310,3255,3255,3255,3255,0
20230627,133200,181590310,3255,3255,3255,3255,0
20230627,133100,181590310,3255,3255,3255,3255,50
20230627,133000,181427560,3265,3265,3265,3265,342
20230627,132900,180310930,3265,3255,3265,3255,1154
20230627,132800,176546360,3255,3265,3265,3255,620
20230627,132700,174522090,3265,3250,3265,3250,223
20230627,132600,173796440,3250,3250,3260,3250,2390
20230627,132500,166022540,3245,3250,3250,3245,800
20230627,132400,163423040,3250,3255,3255,3250,105
20230627,132300,163081775,3260,3260,3260,3260,2
20230627,132200,163075255,3260,3250,3260,3250,113
20230627,132100,162707490,3250,3255,3255,3250,11
20230627,132000,162671725,3255,3255,3255,3255,0
20230627,131900,162671725,3255,3255,3255,3255,9
20230627,131800,162642430,3255,3255,3255,3255,48
20230627,131700,162486190,3255,3255,3255,3255,8
20230627,131600,162460150,3255,3255,3255,3255,2
20230627,131500,162453640,3255,3250,3255,3250,9
20230627,131400,162424385,3255,3255,3255,3255,3
20230627,131300,162414620,3255,3255,3255,3255,46
20230627,131200,162264890,3260,3260,3260,3260,0
20230627,131100,162264890,3260,3255,3260,3255,740
20230627,131000,159856175,3255,3260,3260,3235,1257
20230627,130900,155785735,3260,3260,3290,3260,3341
20230627,130800,144868990,3260,3240,3260,3240,202
20230627,130700,144214470,3240,3240,3240,3240,440
20230627,130600,142788870,3240,3260,3260,3240,515
20230627,130500,141119935,3260,3250,3260,3245,161
20230627,130400,140597470,3260,3260,3260,3260,2
20230627,130300,140590950,3265,3255,3265,3255,1000
20230627,130200,137330845,3260,3250,3260,3250,969
20230627,130100,134181275,3250,3240,3250,3240,1226
20230627,130000,130206215,3245,3235,3245,3235,77
20230627,125900,129956930,3240,3240,3240,3240,0
20230627,125800,129956930,3240,3240,3240,3240,0
20230627,125700,129956930,3240,3240,3240,3240,0
20230627,125600,129956930,3240,3240,3240,3240,100
20230627,125500,129632930,3240,3240,3240,3240,263
20230627,125400,128780810,3260,3255,3260,3255,201
20230627,125300,128126550,3260,3260,3260,3255,4039
20230627,125200,114963430,3260,3245,3260,3245,2289
20230627,125100,107518770,3245,3245,3245,3245,1
20230627,125000,107515525,3240,3240,3240,3240,0
20230627,124900,107515525,3240,3240,3240,3240,0
20230627,124800,107515525,3240,3240,3240,3240,30
20230627,124700,107418325,3245,3245,3245,3245,0
20230627,124600,107418325,3245,3235,3245,3235,4216
20230627,124500,93748690,3235,3225,3235,3225,16
20230627,124400,93697065,3225,3220,3225,3220,100
20230627,124300,93374600,3215,3215,3215,3215,0
20230627,124200,93374600,3215,3215,3215,3215,0
20230627,124100,93374600,3215,3215,3215,3215,0
20230627,124000,93374600,3215,3215,3215,3215,0
20230627,123900,93374600,3215,3215,3215,3215,0
20230627,123800,93374600,3215,3215,3215,3215,0
20230627,123700,93374600,3215,3220,3220,3215,6
20230627,123600,93355295,3225,3225,3225,3225,2
20230627,123500,93348845,3225,3225,3225,3225,0
20230627,123400,93348845,3225,3225,3225,3225,3
20230627,123300,93339170,3225,3225,3225,3225,500
20230627,123200,91726670,3225,3225,3225,3225,0
20230627,123100,91726670,3225,3225,3225,3225,0
20230627,123000,91726670,3225,3225,3225,3225,0
20230627,122900,91726670,3225,3225,3225,3225,3
20230627,122800,91716995,3225,3225,3225,3225,15
20230627,122700,91668620,3225,3225,3225,3225,0
20230627,122600,91668620,3225,3225,3225,3225,4
20230627,122500,91655720,3225,3225,3225,3225,0
20230627,122400,91655720,3225,3225,3225,3225,0
20230627,122300,91655720,3225,3225,3225,3225,0
20230627,122200,91655720,3225,3225,3225,3225,1
20230627,122100,91652495,3225,3225,3225,3225,5
20230627,122000,91636370,3225,3225,3225,3225,0
20230627,121900,91636370,3225,3225,3225,3225,0
20230627,121800,91636370,3225,3225,3225,3225,0
20230627,121700,91636370,3225,3225,3225,3225,2
20230627,121600,91629920,3225,3225,3225,3225,0
20230627,121500,91629920,3225,3215,3225,3210,144
20230627,121400,91167615,3215,3215,3215,3215,0
20230627,121300,91167615,3215,3225,3225,3215,371
20230627,121200,89974820,3225,3225,3225,3225,0
20230627,121100,89974820,3225,3225,3225,3225,0
20230627,121000,89974820,3225,3225,3225,3225,0
20230627,120900,89974820,3225,3225,3225,3225,3
20230627,120800,89965145,3225,3225,3225,3225,2
20230627,120700,89958695,3215,3220,3220,3215,100
20230627,120600,89637190,3225,3225,3225,3225,0
20230627,120500,89637190,3225,3225,3225,3225,0
20230627,120400,89637190,3225,3225,3225,3225,0
20230627,120300,89637190,3225,3225,3225,3225,8
20230627,120200,89611390,3225,3225,3225,3225,0
20230627,120100,89611390,3225,3225,3225,3225,0
20230627,120000,89611390,3225,3225,3225,3225,2
20230627,115900,89604940,3225,3225,3225,3225,0
20230627,115800,89604940,3225,3225,3225,3225,0
20230627,115700,89604940,3225,3220,3225,3220,6
20230627,115600,89585610,3220,3220,3220,3220,3
20230627,115500,89575950,3225,3225,3225,3225,0
20230627,115400,89575950,3225,3225,3225,3225,0
20230627,115300,89575950,3225,3225,3225,3225,0
20230627,115200,89575950,3225,3225,3225,3225,0
20230627,115100,89575950,3225,3225,3225,3225,0
20230627,115000,89575950,3225,3225,3225,3225,0
20230627,114900,89575950,3225,3225,3225,3225,0
20230627,114800,89575950,3225,3225,3225,3225,0
20230627,114700,89575950,3225,3225,3225,3225,0
20230627,114600,89575950,3225,3225,3225,3225,1
20230627,114500,89572725,3205,3205,3205,3205,0
20230627,114400,89572725,3205,3215,3215,3205,30
20230627,114300,89476555,3225,3225,3225,3225,0
20230627,114200,89476555,3225,3225,3225,3225,0
20230627,114100,89476555,3225,3225,3225,3225,1
20230627,114000,89473330,3205,3205,3205,3205,0
20230627,113900,89473330,3205,3210,3210,3205,316
20230627,113800,88460350,3225,3225,3225,3225,1
20230627,113700,88457125,3225,3225,3225,3225,1
20230627,113600,88453900,3225,3225,3225,3225,2
20230627,113500,88447450,3225,3225,3225,3225,0
20230627,113400,88447450,3225,3225,3225,3225,0
20230627,113300,88447450,3225,3225,3225,3225,1
20230627,113200,88444225,3225,3225,3225,3225,1
20230627,113100,88441000,3225,3225,3225,3225,1
20230627,113000,88437775,3205,3205,3205,3205,0
20230627,112900,88437775,3205,3205,3205,3205,0
20230627,112800,88437775,3205,3205,3205,3205,0
20230627,112700,88437775,3205,3205,3205,3205,19
20230627,112600,88376880,3205,3215,3215,3205,100
20230627,112500,88056310,3225,3225,3225,3225,3
20230627,112400,88046635,3225,3225,3225,3225,0
20230627,112300,88046635,3225,3225,3225,3225,0
20230627,112200,88046635,3225,3225,3225,3225,20
20230627,112100,87982135,3225,3225,3225,3225,0
20230627,112000,87982135,3225,3225,3225,3225,0
20230627,111900,87982135,3225,3225,3225,3225,52
20230627,111800,87814435,3225,3215,3225,3215,9
20230627,111700,87785480,3215,3215,3215,3215,0
20230627,111600,87785480,3215,3215,3215,3215,100
20230627,111500,87463980,3210,3210,3210,3210,0
20230627,111400,87463980,3210,3210,3210,3210,483
20230627,111300,85913550,3210,3215,3215,3210,350
20230627,111200,84788320,3215,3215,3215,3215,86
20230627,111100,84511830,3225,3225,3225,3225,0
20230627,111000,84511830,3225,3225,3225,3225,500
20230627,110900,82899330,3225,3225,3225,3225,0
20230627,110800,82899330,3225,3225,3225,3225,500
20230627,110700,81286830,3220,3225,3230,3220,322
20230627,110600,80249950,3220,3220,3220,3220,0
20230627,110500,80249950,3220,3220,3220,3220,4
20230627,110400,80237070,3220,3220,3220,3220,0
20230627,110300,80237070,3220,3220,3220,3220,46
20230627,110200,80088950,3215,3215,3215,3215,20
20230627,110100,80024650,3215,3220,3220,3215,306
20230627,110000,79040830,3215,3215,3215,3215,0
20230627,105900,79040830,3215,3215,3215,3215,56
20230627,105800,78860790,3215,3215,3215,3215,20
20230627,105700,78796490,3230,3230,3230,3230,0
20230627,105600,78796490,3230,3230,3230,3215,1602
20230627,105500,73646030,3240,3240,3240,3240,1
20230627,105400,73642790,3220,3220,3220,3220,0
20230627,105300,73642790,3220,3220,3220,3220,786
20230627,105200,71111870,3225,3225,3225,3225,14
20230627,105100,71066720,3240,3240,3240,3240,0
20230627,105000,71066720,3240,3240,3240,3240,0
20230627,104900,71066720,3240,3240,3240,3240,0
20230627,104800,71066720,3240,3240,3240,3240,0
20230627,104700,71066720,3240,3235,3240,3235,99
20230627,104600,70746435,3235,3235,3235,3235,0
20230627,104500,70746435,3235,3235,3235,3235,0
20230627,104400,70746435,3235,3235,3235,3235,10
20230627,104300,70714085,3235,3235,3235,3235,47
20230627,104200,70562040,3235,3235,3235,3235,0
20230627,104100,70562040,3235,3235,3235,3235,0
20230627,104000,70562040,3235,3230,3235,3230,11
20230627,103900,70526460,3235,3235,3235,3235,0
20230627,103800,70526460,3235,3240,3240,3235,291
20230627,103700,69584125,3240,3240,3240,3240,0
20230627,103600,69584125,3240,3230,3265,3230,5206
20230627,103500,52685925,3230,3230,3230,3230,0
20230627,103400,52685925,3230,3230,3230,3230,0
20230627,103300,52685925,3230,3230,3230,3230,0
20230627,103200,52685925,3230,3230,3230,3230,0
20230627,103100,52685925,3230,3230,3230,3230,0
20230627,103000,52685925,3230,3230,3230,3230,0
20230627,102900,52685925,3230,3230,3230,3230,0
20230627,102800,52685925,3230,3230,3230,3230,0
20230627,102700,52685925,3230,3230,3230,3230,0
20230627,102600,52685925,3230,3230,3230,3230,0
20230627,102500,52685925,3230,3230,3230,3230,1
20230627,102400,52682695,3200,3200,3200,3200,0
20230627,102300,52682695,3200,3200,3200,3200,0
20230627,102200,52682695,3200,3200,3200,3200,0
20230627,102100,52682695,3200,3200,3200,3200,0
20230627,102000,52682695,3200,3205,3205,3200,200
20230627,101900,52042075,3225,3225,3225,3225,67
20230627,101800,51826000,3200,3200,3200,3200,0
20230627,101700,51826000,3200,3215,3215,3200,120
20230627,101600,51441455,3200,3200,3200,3200,0
20230627,101500,51441455,3200,3200,3200,3200,0
20230627,101400,51441455,3200,3200,3200,3200,0
20230627,101300,51441455,3200,3200,3200,3200,0
20230627,101200,51441455,3200,3200,3200,3200,0
20230627,101100,51441455,3200,3200,3200,3200,0
20230627,101000,51441455,3200,3200,3200,3200,0
20230627,100900,51441455,3200,3200,3200,3200,0
20230627,100800,51441455,3200,3200,3200,3200,0
20230627,100700,51441455,3200,3220,3220,3200,1303
20230627,100600,47266960,3235,3230,3235,3230,1000
20230627,100500,44032130,3240,3240,3240,3240,0
20230627,100400,44032130,3240,3240,3240,3240,0
20230627,100300,44032130,3240,3240,3240,3240,0
20230627,100200,44032130,3240,3225,3240,3225,600
20230627,100100,42094035,3230,3230,3230,3230,0
20230627,100000,42094035,3230,3230,3230,3230,0
20230627,095900,42094035,3230,3230,3230,3230,0
20230627,095800,42094035,3230,3230,3230,3230,58
20230627,095700,41906695,3230,3230,3230,3230,0
20230627,095600,41906695,3230,3230,3230,3230,1000
20230627,095500,38676695,3210,3210,3210,3210,0
20230627,095400,38676695,3210,3210,3210,3210,0
20230627,095300,38676695,3210,3230,3230,3210,732
20230627,095200,36318975,3230,3230,3230,3230,0
20230627,095100,36318975,3230,3220,3230,3220,1000
20230627,095000,33096870,3220,3200,3220,3200,1020
20230627,094900,29813250,3195,3195,3195,3195,0
20230627,094800,29813250,3195,3195,3195,3195,0
20230627,094700,29813250,3195,3195,3195,3195,0
20230627,094600,29813250,3195,3195,3195,3195,0
20230627,094500,29813250,3195,3195,3195,3195,100
20230627,094400,29493750,3195,3195,3195,3195,0
20230627,094300,29493750,3195,3195,3195,3195,0
20230627,094200,29493750,3195,3195,3195,3195,0
20230627,094100,29493750,3195,3195,3195,3195,0
20230627,094000,29493750,3195,3195,3195,3195,0
20230627,093900,29493750,3195,3195,3195,3195,0
20230627,093800,29493750,3195,3195,3195,3195,0
20230627,093700,29493750,3195,3200,3200,3195,1124
20230627,093600,25899085,3200,3200,3200,3200,0
20230627,093500,25899085,3200,3200,3200,3200,50
20230627,093400,25739085,3200,3200,3200,3200,50
20230627,093300,25579085,3200,3200,3200,3200,66
20230627,093200,25367885,3200,3200,3200,3200,0
20230627,093100,25367885,3200,3200,3200,3200,325
20230627,093000,24327885,3220,3220,3220,3220,0
20230627,092900,24327885,3220,3215,3220,3215,2
20230627,092800,24321450,3220,3220,3220,3220,0
20230627,092700,24321450,3220,3220,3220,3220,125
20230627,092600,23918950,3220,3220,3220,3220,0
20230627,092500,23918950,3220,3220,3220,3220,701
20230627,092400,21661730,3215,3215,3215,3215,200
20230627,092300,21018730,3215,3215,3215,3215,0
20230627,092200,21018730,3215,3215,3215,3215,0
20230627,092100,21018730,3215,3200,3215,3200,5
20230627,092000,21002695,3195,3190,3195,3190,26
20230627,091900,20919640,3190,3190,3190,3190,0
20230627,091800,20919640,3190,3180,3190,3170,2569
20230627,091700,12751585,3185,3190,3190,3185,501
20230627,091600,11155290,3190,3195,3195,3190,235
20230627,091500,10404540,3195,3195,3195,3195,0
20230627,091400,10404540,3195,3205,3205,3195,351
20230627,091300,9283085,3210,3210,3210,3210,0
20230627,091200,9283085,3210,3210,3210,3210,51
20230627,091100,9119375,3195,3195,3195,3195,137
20230627,091000,8681660,3195,3195,3195,3195,120
20230627,090900,8298260,3190,3190,3190,3190,0
20230627,090800,8298260,3190,3195,3195,3190,245
20230627,090700,7515555,3200,3200,3200,3200,0
20230627,090600,7515555,3200,3215,3215,3200,410
20230627,090500,6199055,3215,3205,3215,3205,331
20230627,090400,5135890,3205,3205,3205,3205,0
20230627,090300,5135890,3205,3205,3205,3205,76
20230627,090200,4892310,3210,3210,3210,3210,200
20230627,090100,4250310,3205,3205,3205,3205,82
20230627,090000,3987500,3190,3190,3190,3190,1250