KissMeData/200470/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201000,5483553265,3670,3670,3670,3670,35213
20230627,200900,5483553265,3670,3670,3670,3670,0
20230627,200800,5483553265,3670,3670,3670,3670,0
20230627,200700,5483553265,3670,3670,3670,3670,0
20230627,200600,5483553265,3670,3670,3670,3670,0
20230627,200500,5483553265,3670,3670,3670,3670,0
20230627,200400,5483553265,3670,3670,3670,3670,0
20230627,200300,5483553265,3670,3670,3670,3670,0
20230627,200200,5483553265,3670,3670,3670,3670,0
20230627,200100,5483553265,3670,3670,3670,3670,0
20230627,200000,5483553265,3670,3670,3670,3670,0
20230627,195900,5483553265,3670,3670,3670,3670,0
20230627,195800,5483553265,3670,3670,3670,3670,0
20230627,195700,5483553265,3670,3670,3670,3670,0
20230627,195600,5483553265,3670,3670,3670,3670,0
20230627,195500,5483553265,3670,3670,3670,3670,0
20230627,195400,5483553265,3670,3670,3670,3670,0
20230627,195300,5483553265,3670,3670,3670,3670,0
20230627,195200,5483553265,3670,3670,3670,3670,0
20230627,195100,5483553265,3670,3670,3670,3670,0
20230627,195000,5483553265,3670,3670,3670,3670,0
20230627,194900,5483553265,3670,3670,3670,3670,0
20230627,194800,5483553265,3670,3670,3670,3670,0
20230627,194700,5483553265,3670,3670,3670,3670,0
20230627,194600,5483553265,3670,3670,3670,3670,0
20230627,194500,5483553265,3670,3670,3670,3670,0
20230627,194400,5483553265,3670,3670,3670,3670,0
20230627,194300,5483553265,3670,3670,3670,3670,0
20230627,194200,5483553265,3670,3670,3670,3670,0
20230627,194100,5483553265,3670,3670,3670,3670,0
20230627,194000,5483553265,3670,3670,3670,3670,35213
20230627,193900,5483553265,3670,3670,3670,3670,0
20230627,193800,5483553265,3670,3670,3670,3670,0
20230627,193700,5483553265,3670,3670,3670,3670,0
20230627,193600,5483553265,3670,3670,3670,3670,0
20230627,193500,5483553265,3670,3670,3670,3670,0
20230627,193400,5483553265,3670,3670,3670,3670,0
20230627,193300,5483553265,3670,3670,3670,3670,0
20230627,193200,5483553265,3670,3670,3670,3670,0
20230627,193100,5483553265,3670,3670,3670,3670,0
20230627,193000,5483553265,3670,3670,3670,3670,0
20230627,192900,5483553265,3670,3670,3670,3670,0
20230627,192800,5483553265,3670,3670,3670,3670,0
20230627,192700,5483553265,3670,3670,3670,3670,0
20230627,192600,5483553265,3670,3670,3670,3670,0
20230627,192500,5483553265,3670,3670,3670,3670,0
20230627,192400,5483553265,3670,3670,3670,3670,0
20230627,192300,5483553265,3670,3670,3670,3670,0
20230627,192200,5483553265,3670,3670,3670,3670,0
20230627,192100,5483553265,3670,3670,3670,3670,0
20230627,192000,5483553265,3670,3670,3670,3670,0
20230627,191900,5483553265,3670,3670,3670,3670,0
20230627,191800,5483553265,3670,3670,3670,3670,0
20230627,191700,5483553265,3670,3670,3670,3670,0
20230627,191600,5483553265,3670,3670,3670,3670,0
20230627,191500,5483553265,3670,3670,3670,3670,0
20230627,191400,5483553265,3670,3670,3670,3670,0
20230627,191300,5483553265,3670,3670,3670,3670,0
20230627,191200,5483553265,3670,3670,3670,3670,0
20230627,191100,5483553265,3670,3670,3670,3670,0
20230627,191000,5483553265,3670,3670,3670,3670,35213
20230627,190900,5483553265,3670,3670,3670,3670,0
20230627,190800,5483553265,3670,3670,3670,3670,0
20230627,190700,5483553265,3670,3670,3670,3670,0
20230627,190600,5483553265,3670,3670,3670,3670,0
20230627,190500,5483553265,3670,3670,3670,3670,0
20230627,190400,5483553265,3670,3670,3670,3670,0
20230627,190300,5483553265,3670,3670,3670,3670,0
20230627,190200,5483553265,3670,3670,3670,3670,0
20230627,190100,5483553265,3670,3670,3670,3670,0
20230627,190000,5483553265,3670,3670,3670,3670,0
20230627,185900,5483553265,3670,3670,3670,3670,0
20230627,185800,5483553265,3670,3670,3670,3670,0
20230627,185700,5483553265,3670,3670,3670,3670,0
20230627,185600,5483553265,3670,3670,3670,3670,0
20230627,185500,5483553265,3670,3670,3670,3670,0
20230627,185400,5483553265,3670,3670,3670,3670,0
20230627,185300,5483553265,3670,3670,3670,3670,0
20230627,185200,5483553265,3670,3670,3670,3670,0
20230627,185100,5483553265,3670,3670,3670,3670,0
20230627,185000,5483553265,3670,3670,3670,3670,0
20230627,184900,5483553265,3670,3670,3670,3670,0
20230627,184800,5483553265,3670,3670,3670,3670,0
20230627,184700,5483553265,3670,3670,3670,3670,0
20230627,184600,5483553265,3670,3670,3670,3670,0
20230627,184500,5483553265,3670,3670,3670,3670,0
20230627,184400,5483553265,3670,3670,3670,3670,0
20230627,184300,5483553265,3670,3670,3670,3670,0
20230627,184200,5483553265,3670,3670,3670,3670,0
20230627,184100,5483553265,3670,3670,3670,3670,0
20230627,184000,5483553265,3670,3670,3670,3670,35213
20230627,183900,5483553265,3670,3670,3670,3670,0
20230627,183800,5483553265,3670,3670,3670,3670,0
20230627,183700,5483553265,3670,3670,3670,3670,0
20230627,183600,5483553265,3670,3670,3670,3670,0
20230627,183500,5483553265,3670,3670,3670,3670,0
20230627,183400,5483553265,3670,3670,3670,3670,0
20230627,183300,5483553265,3670,3670,3670,3670,0
20230627,183200,5483553265,3670,3670,3670,3670,0
20230627,183100,5483553265,3670,3670,3670,3670,0
20230627,183000,5483553265,3670,3670,3670,3670,0
20230627,182900,5483553265,3670,3670,3670,3670,0
20230627,182800,5483553265,3670,3670,3670,3670,0
20230627,182700,5483553265,3670,3670,3670,3670,0
20230627,182600,5483553265,3670,3670,3670,3670,0
20230627,182500,5483553265,3670,3670,3670,3670,0
20230627,182400,5483553265,3670,3670,3670,3670,0
20230627,182300,5483553265,3670,3670,3670,3670,0
20230627,182200,5483553265,3670,3670,3670,3670,0
20230627,182100,5483553265,3670,3670,3670,3670,0
20230627,182000,5483553265,3670,3670,3670,3670,0
20230627,181900,5483553265,3670,3670,3670,3670,0
20230627,181800,5483553265,3670,3670,3670,3670,0
20230627,181700,5483553265,3670,3670,3670,3670,0
20230627,181600,5483553265,3670,3670,3670,3670,0
20230627,181500,5483553265,3670,3670,3670,3670,0
20230627,181400,5483553265,3670,3670,3670,3670,0
20230627,181300,5483553265,3670,3670,3670,3670,0
20230627,181200,5483553265,3670,3670,3670,3670,0
20230627,181100,5483553265,3670,3670,3670,3670,0
20230627,181000,5483553265,3670,3670,3670,3670,35213
20230627,180900,5483553265,3670,3670,3670,3670,0
20230627,180800,5483553265,3670,3670,3670,3670,0
20230627,180700,5483553265,3670,3670,3670,3670,0
20230627,180600,5483553265,3670,3670,3670,3670,0
20230627,180500,5483553265,3670,3670,3670,3670,0
20230627,180400,5483553265,3670,3670,3670,3670,0
20230627,180300,5483553265,3670,3670,3670,3670,0
20230627,180200,5483553265,3670,3670,3670,3670,0
20230627,180100,5483553265,3670,3670,3670,3670,0
20230627,180000,5483553265,3670,3670,3670,3670,0
20230627,175900,5483553265,3670,3670,3670,3670,0
20230627,175800,5483553265,3670,3670,3670,3670,0
20230627,175700,5483553265,3670,3670,3670,3670,0
20230627,175600,5483553265,3670,3670,3670,3670,0
20230627,175500,5483553265,3670,3670,3670,3670,0
20230627,175400,5483553265,3670,3670,3670,3670,0
20230627,175300,5483553265,3670,3670,3670,3670,0
20230627,175200,5483553265,3670,3670,3670,3670,0
20230627,175100,5483553265,3670,3670,3670,3670,0
20230627,175000,5483553265,3670,3670,3670,3670,0
20230627,174900,5483553265,3670,3670,3670,3670,0
20230627,174800,5483553265,3670,3670,3670,3670,0
20230627,174700,5483553265,3670,3670,3670,3670,0
20230627,174600,5483553265,3670,3670,3670,3670,0
20230627,174500,5483553265,3670,3670,3670,3670,0
20230627,174400,5483553265,3670,3670,3670,3670,0
20230627,174300,5483553265,3670,3670,3670,3670,0
20230627,174200,5483553265,3670,3670,3670,3670,0
20230627,174100,5483553265,3670,3670,3670,3670,0
20230627,174000,5483553265,3670,3670,3670,3670,35213
20230627,173900,5483553265,3670,3670,3670,3670,0
20230627,173800,5483553265,3670,3670,3670,3670,0
20230627,173700,5483553265,3670,3670,3670,3670,0
20230627,173600,5483553265,3670,3670,3670,3670,0
20230627,173500,5483553265,3670,3670,3670,3670,0
20230627,173400,5483553265,3670,3670,3670,3670,0
20230627,173300,5483553265,3670,3670,3670,3670,0
20230627,173200,5483553265,3670,3670,3670,3670,0
20230627,173100,5483553265,3670,3670,3670,3670,0
20230627,173000,5483553265,3670,3670,3670,3670,0
20230627,172900,5483553265,3670,3670,3670,3670,0
20230627,172800,5483553265,3670,3670,3670,3670,0
20230627,172700,5483553265,3670,3670,3670,3670,0
20230627,172600,5483553265,3670,3670,3670,3670,0
20230627,172500,5483553265,3670,3670,3670,3670,0
20230627,172400,5483553265,3670,3670,3670,3670,0
20230627,172300,5483553265,3670,3670,3670,3670,0
20230627,172200,5483553265,3670,3670,3670,3670,0
20230627,172100,5483553265,3670,3670,3670,3670,0
20230627,172000,5483553265,3670,3670,3670,3670,0
20230627,171900,5483553265,3670,3670,3670,3670,0
20230627,171800,5483553265,3670,3670,3670,3670,0
20230627,171700,5483553265,3670,3670,3670,3670,0
20230627,171600,5483553265,3670,3670,3670,3670,0
20230627,171500,5483553265,3670,3670,3670,3670,0
20230627,171400,5483553265,3670,3670,3670,3670,0
20230627,171300,5483553265,3670,3670,3670,3670,0
20230627,171200,5483553265,3670,3670,3670,3670,0
20230627,171100,5483553265,3670,3670,3670,3670,0
20230627,171000,5483553265,3670,3670,3670,3670,35213
20230627,170900,5483553265,3670,3670,3670,3670,0
20230627,170800,5483553265,3670,3670,3670,3670,0
20230627,170700,5483553265,3670,3670,3670,3670,0
20230627,170600,5483553265,3670,3670,3670,3670,0
20230627,170500,5483553265,3670,3670,3670,3670,0
20230627,170400,5483553265,3670,3670,3670,3670,0
20230627,170300,5483553265,3670,3670,3670,3670,0
20230627,170200,5483553265,3670,3670,3670,3670,0
20230627,170100,5483553265,3670,3670,3670,3670,0
20230627,170000,5483553265,3670,3670,3670,3670,0
20230627,165900,5483553265,3670,3670,3670,3670,0
20230627,165800,5483553265,3670,3670,3670,3670,0
20230627,165700,5483553265,3670,3670,3670,3670,0
20230627,165600,5483553265,3670,3670,3670,3670,0
20230627,165500,5483553265,3670,3670,3670,3670,0
20230627,165400,5483553265,3670,3670,3670,3670,0
20230627,165300,5483553265,3670,3670,3670,3670,0
20230627,165200,5483553265,3670,3670,3670,3670,0
20230627,165100,5483553265,3670,3670,3670,3670,0
20230627,165000,5483553265,3670,3670,3670,3670,0
20230627,164900,5483553265,3670,3670,3670,3670,0
20230627,164800,5483553265,3670,3670,3670,3670,0
20230627,164700,5483553265,3670,3670,3670,3670,0
20230627,164600,5483553265,3670,3670,3670,3670,0
20230627,164500,5483553265,3670,3670,3670,3670,0
20230627,164400,5483553265,3670,3670,3670,3670,0
20230627,164300,5483553265,3670,3670,3670,3670,0
20230627,164200,5483553265,3670,3670,3670,3670,0
20230627,164100,5483553265,3670,3670,3670,3670,0
20230627,164000,5483553265,3670,3670,3670,3670,35213
20230627,163900,5483553265,3670,3670,3670,3670,0
20230627,163800,5483553265,3670,3670,3670,3670,0
20230627,163700,5483553265,3670,3670,3670,3670,0
20230627,163600,5483553265,3670,3670,3670,3670,0
20230627,163500,5483553265,3670,3670,3670,3670,0
20230627,163400,5483553265,3670,3670,3670,3670,0
20230627,163300,5483553265,3670,3670,3670,3670,0
20230627,163200,5483553265,3670,3670,3670,3670,0
20230627,163100,5483553265,3670,3670,3670,3670,0
20230627,163000,5483553265,3670,3670,3670,3670,0
20230627,162900,5483553265,3670,3670,3670,3670,0
20230627,162800,5483553265,3670,3670,3670,3670,0
20230627,162700,5483553265,3670,3670,3670,3670,0
20230627,162600,5483553265,3670,3670,3670,3670,0
20230627,162500,5483553265,3670,3670,3670,3670,0
20230627,162400,5483553265,3670,3670,3670,3670,0
20230627,162300,5483553265,3670,3670,3670,3670,0
20230627,162200,5483553265,3670,3670,3670,3670,0
20230627,162100,5483553265,3670,3670,3670,3670,0
20230627,162000,5483553265,3670,3670,3670,3670,0
20230627,161900,5483553265,3670,3670,3670,3670,0
20230627,161800,5483553265,3670,3670,3670,3670,0
20230627,161700,5483553265,3670,3670,3670,3670,0
20230627,161600,5483553265,3670,3670,3670,3670,0
20230627,161500,5483553265,3670,3670,3670,3670,0
20230627,161400,5483553265,3670,3670,3670,3670,0
20230627,161300,5483553265,3670,3670,3670,3670,0
20230627,161200,5483553265,3670,3670,3670,3670,0
20230627,161100,5483553265,3670,3670,3670,3670,0
20230627,161000,5483553265,3670,3670,3670,3670,35213
20230627,160900,5483553265,3670,3670,3670,3670,0
20230627,160800,5483553265,3670,3670,3670,3670,0
20230627,160700,5483553265,3670,3670,3670,3670,0
20230627,160600,5483553265,3670,3670,3670,3670,0
20230627,160500,5483553265,3670,3670,3670,3670,0
20230627,160400,5483553265,3670,3670,3670,3670,0
20230627,160300,5483553265,3670,3670,3670,3670,0
20230627,160200,5483553265,3670,3670,3670,3670,0
20230627,160100,5483553265,3670,3670,3670,3670,0
20230627,160000,5483553265,3670,3670,3670,3670,0
20230627,155900,5483553265,3670,3670,3670,3670,0
20230627,155800,5483553265,3670,3670,3670,3670,0
20230627,155700,5483553265,3670,3670,3670,3670,0
20230627,155600,5483553265,3670,3670,3670,3670,0
20230627,155500,5483553265,3670,3670,3670,3670,0
20230627,155400,5483553265,3670,3670,3670,3670,0
20230627,155300,5483553265,3670,3670,3670,3670,0
20230627,155200,5483553265,3670,3670,3670,3670,0
20230627,155100,5483553265,3670,3670,3670,3670,0
20230627,155000,5483553265,3670,3670,3670,3670,0
20230627,154900,5483553265,3670,3670,3670,3670,0
20230627,154800,5483553265,3670,3670,3670,3670,0
20230627,154700,5483553265,3670,3670,3670,3670,0
20230627,154600,5483553265,3670,3670,3670,3670,0
20230627,154500,5483553265,3670,3670,3670,3670,0
20230627,154400,5483553265,3670,3670,3670,3670,0
20230627,154300,5483553265,3670,3670,3670,3670,0
20230627,154200,5483553265,3670,3670,3670,3670,0
20230627,154100,5483553265,3670,3670,3670,3670,0
20230627,154000,5483553265,3670,3670,3670,3670,35213
20230627,153900,5483553265,3670,3670,3670,3670,0
20230627,153800,5483553265,3670,3670,3670,3670,0
20230627,153700,5483553265,3670,3670,3670,3670,0
20230627,153600,5483553265,3670,3670,3670,3670,0
20230627,153500,5483553265,3670,3670,3670,3670,0
20230627,153400,5483553265,3670,3670,3670,3670,0
20230627,153300,5483553265,3670,3670,3670,3670,0
20230627,153200,5483553265,3670,3670,3670,3670,0
20230627,153100,5483553265,3670,3670,3670,3670,0
20230627,153000,5483553265,3670,3670,3670,3670,35213
20230627,152900,5354321555,3655,3655,3655,3655,0
20230627,152800,5354321555,3655,3655,3655,3655,0
20230627,152700,5354321555,3655,3655,3655,3655,0
20230627,152600,5354321555,3655,3655,3655,3655,0
20230627,152500,5354321555,3655,3655,3655,3655,0
20230627,152400,5354321555,3655,3655,3655,3655,0
20230627,152300,5354321555,3655,3655,3655,3655,0
20230627,152200,5354321555,3655,3655,3655,3655,0
20230627,152100,5354321555,3655,3655,3655,3655,0
20230627,152000,5354321555,3655,3655,3655,3655,0
20230627,151900,5354321555,3655,3640,3660,3635,10961
20230627,151800,5314283010,3640,3640,3640,3635,4550
20230627,151700,5297742320,3640,3640,3645,3640,1344
20230627,151600,5292849410,3635,3630,3635,3625,1014
20230627,151500,5289169960,3630,3635,3635,3630,3893
20230627,151400,5275038320,3640,3640,3640,3630,2303
20230627,151300,5266673010,3640,3650,3650,3640,207
20230627,151200,5265918980,3650,3650,3655,3650,3961
20230627,151100,5251459120,3650,3655,3655,3650,515
20230627,151000,5249577015,3650,3650,3655,3650,217
20230627,150900,5248784435,3650,3660,3660,3650,774
20230627,150800,5245953400,3660,3660,3665,3655,1209
20230627,150700,5241527015,3665,3655,3665,3650,12797
20230627,150600,5194717840,3655,3660,3660,3650,3717
20230627,150500,5181131385,3660,3660,3660,3655,3970
20230627,150400,5166605730,3660,3660,3660,3650,8629
20230627,150300,5135049640,3655,3650,3655,3650,2865
20230627,150200,5124581725,3650,3645,3650,3640,3013
20230627,150100,5113594365,3645,3645,3650,3640,704
20230627,150000,5111028660,3645,3645,3645,3645,4666
20230627,145900,5094021090,3645,3640,3645,3635,3101
20230627,145800,5082735140,3640,3625,3640,3625,1838
20230627,145700,5076068245,3620,3615,3620,3615,789
20230627,145600,5073212090,3615,3615,3615,3615,172
20230627,145500,5072590310,3620,3620,3620,3620,19
20230627,145400,5072521530,3615,3615,3615,3610,920
20230627,145300,5069195770,3620,3620,3625,3620,2291
20230627,145200,5060902165,3605,3615,3615,3600,7727
20230627,145100,5033060065,3620,3620,3620,3620,100
20230627,145000,5032698065,3620,3615,3620,3615,329
20230627,144900,5031507220,3615,3620,3620,3615,302
20230627,144800,5030415480,3610,3615,3615,3610,2285
20230627,144700,5022160495,3615,3615,3615,3615,460
20230627,144600,5020497595,3615,3615,3615,3615,1165
20230627,144500,5016286120,3615,3615,3615,3610,436
20230627,144400,5014710850,3615,3605,3615,3605,593
20230627,144300,5012570390,3605,3605,3610,3605,873
20230627,144200,5009423215,3605,3615,3615,3605,4897
20230627,144100,4991765780,3620,3620,3620,3620,222
20230627,144000,4990962140,3625,3625,3625,3625,0
20230627,143900,4990962140,3625,3610,3625,3610,1005
20230627,143800,4987334030,3610,3615,3615,3610,3098
20230627,143700,4976149250,3610,3615,3615,3610,343
20230627,143600,4974909335,3615,3620,3625,3615,1630
20230627,143500,4969016755,3625,3625,3625,3625,148
20230627,143400,4968480255,3625,3625,3625,3625,100
20230627,143300,4968117755,3625,3625,3625,3625,11
20230627,143200,4968077880,3630,3630,3630,3630,0
20230627,143100,4968077880,3630,3620,3630,3610,3339
20230627,143000,4956007140,3620,3625,3625,3620,97
20230627,142900,4955655935,3625,3625,3625,3625,0
20230627,142800,4955655935,3625,3625,3625,3625,1
20230627,142700,4955652310,3625,3630,3630,3625,335
20230627,142600,4954437930,3625,3630,3630,3625,2289
20230627,142500,4946135230,3630,3630,3630,3630,51
20230627,142400,4945950100,3630,3630,3635,3630,326
20230627,142300,4944766670,3635,3630,3635,3630,1570
20230627,142200,4939067320,3630,3630,3630,3630,518
20230627,142100,4937186980,3630,3630,3630,3630,593
20230627,142000,4935034390,3630,3630,3630,3630,577
20230627,141900,4932939880,3630,3640,3640,3630,4137
20230627,141800,4917891140,3645,3640,3645,3640,59
20230627,141700,4917676125,3645,3645,3645,3645,30
20230627,141600,4917566775,3640,3645,3645,3640,141
20230627,141500,4917052850,3645,3645,3645,3645,237
20230627,141400,4916188985,3645,3640,3645,3640,2034
20230627,141300,4908781025,3645,3640,3645,3640,3
20230627,141200,4908770100,3640,3640,3640,3640,109
20230627,141100,4908373340,3635,3640,3640,3635,437
20230627,141000,4906783340,3640,3635,3640,3635,1403
20230627,140900,4901681620,3635,3635,3640,3635,652
20230627,140800,4899308600,3635,3635,3635,3635,83
20230627,140700,4899006895,3635,3630,3635,3630,390
20230627,140600,4897589380,3630,3630,3635,3630,621
20230627,140500,4895335130,3630,3635,3635,3630,126
20230627,140400,4894877240,3635,3635,3635,3635,319
20230627,140300,4893717675,3635,3630,3635,3630,281
20230627,140200,4892696350,3630,3635,3635,3630,60
20230627,140100,4892478500,3635,3630,3635,3630,401
20230627,140000,4891022865,3630,3630,3630,3630,100
20230627,135900,4890659865,3630,3630,3635,3630,2756
20230627,135800,4880655085,3635,3635,3635,3635,48
20230627,135700,4880480605,3635,3640,3640,3635,1677
20230627,135600,4874383730,3640,3645,3645,3640,2825
20230627,135500,4864094045,3645,3645,3645,3645,0
20230627,135400,4864094045,3645,3645,3645,3645,773
20230627,135300,4861276460,3645,3650,3650,3645,533
20230627,135200,4859331425,3650,3655,3655,3650,328
20230627,135100,4858133020,3655,3660,3660,3655,1519
20230627,135000,4852581055,3655,3655,3655,3655,223
20230627,134900,4851765990,3655,3650,3655,3650,1915
20230627,134800,4844767530,3650,3650,3650,3650,1146
20230627,134700,4840584630,3650,3645,3650,3640,854
20230627,134600,4837475565,3640,3650,3650,3640,661
20230627,134500,4835069020,3650,3650,3650,3650,1266
20230627,134400,4830448120,3650,3650,3650,3650,1797
20230627,134300,4823889070,3650,3645,3650,3640,9852
20230627,134200,4787955900,3645,3645,3645,3640,847
20230627,134100,4784868600,3645,3645,3645,3645,248
20230627,134000,4783964640,3645,3645,3645,3645,2733
20230627,133900,4774002855,3645,3645,3645,3645,0
20230627,133800,4774002855,3645,3640,3645,3640,1664
20230627,133700,4767945880,3640,3635,3640,3635,1196
20230627,133600,4763596355,3635,3635,3635,3635,3
20230627,133500,4763585450,3630,3630,3635,3630,59
20230627,133400,4763371275,3630,3630,3630,3630,0
20230627,133300,4763371275,3630,3630,3630,3630,654
20230627,133200,4760997255,3630,3630,3630,3630,300
20230627,133100,4759908255,3630,3630,3630,3630,416
20230627,133000,4758398175,3635,3635,3635,3635,0
20230627,132900,4758398175,3635,3635,3635,3630,2691
20230627,132800,4748622175,3635,3635,3635,3635,1057
20230627,132700,4744779980,3635,3635,3635,3635,0
20230627,132600,4744779980,3635,3635,3635,3635,792
20230627,132500,4741901060,3635,3635,3635,3635,574
20230627,132400,4739814570,3635,3635,3635,3635,204
20230627,132300,4739073030,3635,3635,3635,3635,443
20230627,132200,4737462725,3635,3630,3635,3630,399
20230627,132100,4736013380,3625,3625,3625,3625,54
20230627,132000,4735817630,3625,3625,3625,3625,823
20230627,131900,4732834255,3625,3635,3635,3625,79
20230627,131800,4732547440,3635,3635,3635,3635,0
20230627,131700,4732547440,3635,3640,3640,3635,904
20230627,131600,4729261365,3635,3625,3640,3625,332
20230627,131500,4728054520,3640,3635,3640,3625,858
20230627,131400,4724935870,3635,3630,3635,3630,771
20230627,131300,4722134475,3630,3625,3630,3625,229
20230627,131200,4721304335,3615,3615,3615,3615,816
20230627,131100,4718354495,3630,3630,3630,3630,48
20230627,131000,4718180255,3630,3630,3630,3615,125
20230627,130900,4717727520,3630,3610,3630,3610,2686
20230627,130800,4708010595,3615,3605,3615,3605,2
20230627,130700,4708003375,3600,3610,3610,3600,599
20230627,130600,4705846585,3610,3595,3610,3595,1729
20230627,130500,4699626975,3595,3605,3605,3595,8138
20230627,130400,4670322370,3605,3615,3615,3605,5157
20230627,130300,4651707265,3620,3620,3620,3615,995
20230627,130200,4648106800,3620,3620,3620,3620,625
20230627,130100,4645844300,3625,3630,3630,3625,263
20230627,130000,4644890775,3630,3625,3630,3625,630
20230627,125900,4642606925,3630,3625,3630,3625,11
20230627,125800,4642567000,3625,3630,3630,3625,301
20230627,125700,4641475870,3625,3625,3625,3625,1469
20230627,125600,4636150745,3625,3625,3625,3625,203
20230627,125500,4635414870,3625,3620,3625,3620,2852
20230627,125400,4625088870,3625,3625,3625,3625,15
20230627,125300,4625034495,3620,3610,3625,3610,259
20230627,125200,4624097425,3610,3610,3610,3610,3789
20230627,125100,4610419135,3605,3625,3625,3605,5390
20230627,125000,4590944140,3625,3625,3625,3625,1145
20230627,124900,4586793515,3635,3625,3635,3625,1040
20230627,124800,4583014115,3625,3625,3625,3625,1
20230627,124700,4583010490,3625,3625,3625,3625,110
20230627,124600,4582611740,3625,3625,3625,3625,0
20230627,124500,4582611740,3625,3620,3625,3620,1002
20230627,124400,4578984490,3625,3625,3625,3625,518
20230627,124300,4577106740,3625,3640,3640,3625,178
20230627,124200,4576461340,3640,3630,3640,3630,1050
20230627,124100,4572648980,3630,3635,3640,3630,1005
20230627,124000,4568993945,3635,3630,3635,3630,98
20230627,123900,4568638055,3630,3635,3640,3630,1022
20230627,123800,4564923585,3635,3635,3635,3635,0
20230627,123700,4564923585,3635,3640,3640,3635,1407
20230627,123600,4559807255,3640,3635,3640,3635,1199
20230627,123500,4555442915,3635,3635,3635,3635,2157
20230627,123400,4547602220,3635,3630,3635,3630,1435
20230627,123300,4542387985,3635,3635,3635,3625,819
20230627,123200,4539414970,3630,3630,3630,3630,281
20230627,123100,4538394940,3630,3635,3635,3630,883
20230627,123000,4535185535,3635,3635,3635,3635,0
20230627,122900,4535185535,3635,3635,3635,3625,537
20230627,122800,4533236710,3635,3625,3635,3625,1039
20230627,122700,4529461630,3625,3615,3625,3615,160
20230627,122600,4528882630,3620,3615,3620,3610,955
20230627,122500,4525429590,3615,3615,3615,3615,136
20230627,122400,4524937950,3610,3620,3625,3610,1014
20230627,122300,4521271000,3620,3625,3625,3620,2528
20230627,122200,4512117500,3620,3635,3635,3620,5
20230627,122100,4512099385,3620,3625,3625,3620,900
20230627,122000,4508841315,3620,3620,3620,3620,1
20230627,121900,4508837695,3620,3620,3620,3620,395
20230627,121800,4507407795,3620,3615,3640,3615,4327
20230627,121700,4491752705,3640,3630,3645,3600,14908
20230627,121600,4437863510,3625,3650,3650,3625,4844
20230627,121500,4420253340,3655,3650,3655,3650,839
20230627,121400,4417190795,3650,3650,3660,3645,7652
20230627,121300,4389266490,3660,3645,3660,3645,4468
20230627,121200,4372943165,3645,3655,3655,3645,1185
20230627,121100,4368623690,3655,3645,3655,3645,461
20230627,121000,4366942185,3645,3630,3645,3625,4104
20230627,120900,4352038055,3630,3640,3640,3630,3350
20230627,120800,4339866240,3635,3640,3640,3635,2235
20230627,120700,4331734700,3650,3650,3650,3640,5571
20230627,120600,4311447190,3650,3655,3655,3645,3628
20230627,120500,4298204465,3660,3660,3660,3660,1
20230627,120400,4298200805,3660,3660,3660,3660,497
20230627,120300,4296381785,3670,3670,3670,3670,131
20230627,120200,4295901015,3670,3665,3670,3665,7
20230627,120100,4295875335,3670,3670,3670,3670,300
20230627,120000,4294774335,3660,3660,3660,3660,177
20230627,115900,4294126515,3660,3660,3660,3660,470
20230627,115800,4292406315,3650,3660,3660,3650,459
20230627,115700,4290728745,3660,3660,3660,3660,1
20230627,115600,4290725085,3660,3665,3665,3660,1525
20230627,115500,4285139035,3665,3675,3675,3665,145
20230627,115400,4284607170,3675,3670,3675,3670,487
20230627,115300,4282817945,3675,3680,3680,3665,6741
20230627,115200,4258046780,3680,3675,3680,3675,248
20230627,115100,4257135375,3675,3675,3680,3670,2629
20230627,115000,4247473685,3675,3665,3675,3665,3269
20230627,114900,4235482630,3655,3660,3660,3655,1454
20230627,114800,4230165585,3660,3660,3665,3660,380
20230627,114700,4228774780,3655,3660,3665,3655,357
20230627,114600,4227469620,3660,3660,3665,3655,2765
20230627,114500,4217345280,3660,3645,3660,3645,729
20230627,114400,4214686140,3645,3650,3650,3645,30
20230627,114300,4214576780,3645,3645,3650,3640,987
20230627,114200,4210981940,3645,3650,3650,3645,1237
20230627,114100,4206472670,3650,3660,3660,3650,309
20230627,114000,4205344015,3665,3665,3665,3665,436
20230627,113900,4203746075,3665,3650,3665,3650,511
20230627,113800,4201876260,3645,3645,3650,3645,918
20230627,113700,4198529975,3650,3650,3650,3650,27
20230627,113600,4198431425,3645,3650,3650,3645,3806
20230627,113500,4184553245,3650,3655,3655,3650,3669
20230627,113400,4171157350,3655,3670,3670,3655,4462
20230627,113300,4154820495,3670,3670,3670,3670,407
20230627,113200,4153326805,3670,3675,3680,3670,5198
20230627,113100,4134242235,3675,3675,3675,3675,556
20230627,113000,4132198935,3670,3675,3675,3670,2826
20230627,112900,4121827510,3675,3675,3680,3675,1701
20230627,112800,4115573040,3685,3685,3685,3685,0
20230627,112700,4115573040,3685,3680,3685,3680,1227
20230627,112600,4111052760,3680,3670,3680,3670,1256
20230627,112500,4106432170,3680,3680,3680,3680,1981
20230627,112400,4099142090,3680,3680,3680,3670,343
20230627,112300,4097880380,3670,3670,3670,3670,264
20230627,112200,4096911500,3670,3670,3670,3670,2000
20230627,112100,4089571500,3675,3675,3675,3675,635
20230627,112000,4087237875,3675,3675,3675,3675,1665
20230627,111900,4081119000,3680,3680,3685,3675,436
20230627,111800,4079514185,3685,3685,3685,3680,1674
20230627,111700,4073350515,3680,3680,3685,3680,4428
20230627,111600,4057055200,3680,3685,3685,3680,2122
20230627,111500,4049238055,3685,3690,3690,3685,907
20230627,111400,4045892965,3690,3690,3695,3690,6317
20230627,111300,4022558165,3690,3690,3695,3685,3099
20230627,111200,4011125205,3685,3690,3690,3685,2754
20230627,111100,4000970380,3690,3690,3690,3690,4452
20230627,111000,3984542500,3690,3690,3690,3685,1453
20230627,110900,3979180935,3690,3690,3690,3685,3920
20230627,110800,3964716140,3690,3685,3690,3685,7673
20230627,110700,3936415010,3685,3685,3685,3685,1189
20230627,110600,3932033545,3670,3675,3690,3670,11483
20230627,110500,3889750145,3675,3670,3675,3670,1418
20230627,110400,3884540385,3665,3640,3670,3640,2167
20230627,110300,3876602940,3640,3640,3640,3640,788
20230627,110200,3873734620,3640,3660,3660,3640,13399
20230627,110100,3824860180,3660,3660,3660,3660,40
20230627,110000,3824713780,3660,3670,3670,3660,2080
20230627,105900,3817098640,3670,3665,3670,3665,419
20230627,105800,3815561275,3665,3660,3665,3660,359
20230627,105700,3814245815,3670,3660,3670,3660,2902
20230627,105600,3803607585,3660,3660,3665,3660,1663
20230627,105500,3797521000,3670,3670,3670,3665,1028
20230627,105400,3793751790,3670,3670,3670,3670,117
20230627,105300,3793322400,3670,3665,3670,3665,2953
20230627,105200,3782485940,3665,3670,3670,3665,332
20230627,105100,3781267565,3670,3665,3670,3665,962
20230627,105000,3777740835,3665,3665,3670,3660,2331
20230627,104900,3769196510,3670,3670,3675,3670,628
20230627,104800,3766891250,3675,3670,3675,3670,1751
20230627,104700,3760457935,3670,3675,3675,3670,1064
20230627,104600,3756548040,3675,3675,3675,3675,2134
20230627,104500,3748705590,3675,3675,3680,3675,1067
20230627,104400,3744781870,3675,3685,3685,3650,37735
20230627,104300,3606739965,3690,3695,3695,3685,10218
20230627,104200,3569023200,3695,3685,3695,3685,15765
20230627,104100,3510866815,3685,3680,3685,3675,7973
20230627,104000,3481518915,3675,3675,3690,3670,41267
20230627,103900,3329524735,3675,3660,3680,3655,20455
20230627,103800,3254493960,3660,3650,3660,3645,10855
20230627,103700,3214838615,3650,3630,3650,3630,6772
20230627,103600,3190149220,3630,3625,3630,3620,7973
20230627,103500,3161225390,3625,3625,3625,3625,729
20230627,103400,3158582765,3625,3640,3640,3625,4165
20230627,103300,3143449745,3640,3645,3645,3640,152
20230627,103200,3142896455,3645,3605,3650,3605,5482
20230627,103100,3122964565,3605,3605,3610,3605,1266
20230627,103000,3118395625,3605,3610,3610,3605,350
20230627,102900,3117132540,3610,3620,3625,3610,6218
20230627,102800,3094681380,3620,3620,3620,3620,0
20230627,102700,3094681380,3620,3595,3625,3595,6097
20230627,102600,3072685060,3600,3600,3600,3600,2381
20230627,102500,3064113460,3600,3600,3600,3600,502
20230627,102400,3062306260,3600,3610,3610,3600,1368
20230627,102300,3057375720,3615,3615,3615,3605,2387
20230627,102200,3048750870,3625,3610,3625,3610,502
20230627,102100,3046931135,3600,3620,3620,3600,3371
20230627,102000,3034755935,3620,3600,3620,3600,1780
20230627,101900,3028338120,3600,3595,3625,3595,9036
20230627,101800,2995789970,3595,3625,3630,3595,47783
20230627,101700,2823452985,3625,3630,3630,3625,3499
20230627,101600,2810759040,3630,3650,3650,3630,632
20230627,101500,2808462640,3630,3630,3650,3630,2067
20230627,101400,2800955985,3630,3650,3650,3630,8462
20230627,101300,2770193440,3655,3655,3655,3655,1
20230627,101200,2770189785,3650,3650,3650,3650,117
20230627,101100,2769762735,3645,3660,3665,3645,5653
20230627,101000,2749057555,3660,3640,3665,3640,7870
20230627,100900,2720315645,3645,3645,3645,3640,3612
20230627,100800,2707158155,3645,3645,3645,3640,432
20230627,100700,2705583590,3645,3640,3650,3640,2065
20230627,100600,2698056510,3650,3640,3650,3635,3537
20230627,100500,2685184105,3640,3635,3645,3635,1961
20230627,100400,2678051795,3635,3640,3650,3635,5172
20230627,100300,2659222215,3645,3645,3645,3635,3290
20230627,100200,2647256785,3640,3650,3655,3640,3186
20230627,100100,2635638335,3655,3665,3665,3655,2481
20230627,100000,2626561170,3665,3665,3670,3665,8042
20230627,095900,2597067030,3670,3670,3675,3665,8276
20230627,095800,2566686675,3670,3655,3670,3655,11919
20230627,095700,2523044590,3655,3630,3655,3630,9223
20230627,095600,2489410525,3630,3645,3650,3630,6274
20230627,095500,2466549265,3640,3630,3640,3625,2456
20230627,095400,2457620955,3625,3630,3630,3620,4209
20230627,095300,2442352325,3625,3625,3630,3615,6568
20230627,095200,2418565110,3625,3645,3645,3625,2699
20230627,095100,2408748575,3645,3645,3650,3640,1236
20230627,095000,2404242890,3650,3645,3650,3645,3344
20230627,094900,2392037645,3645,3630,3645,3620,4960
20230627,094800,2373985530,3630,3610,3630,3600,13439
20230627,094700,2325454505,3610,3625,3625,3610,7393
20230627,094600,2298728410,3625,3635,3635,3625,1230
20230627,094500,2294262490,3635,3650,3650,3635,12940
20230627,094400,2247096445,3650,3655,3660,3650,7190
20230627,094300,2220833665,3655,3650,3660,3650,15546
20230627,094200,2164019350,3650,3660,3660,3650,7883
20230627,094100,2135194170,3660,3665,3665,3650,13494
20230627,094000,2085828035,3660,3665,3680,3660,15002
20230627,093900,2030759635,3670,3660,3670,3660,5804
20230627,093800,2009490315,3665,3650,3665,3650,13863
20230627,093700,1958740550,3650,3660,3665,3650,11757
20230627,093600,1915747240,3660,3650,3670,3650,28685
20230627,093500,1810660320,3650,3635,3650,3610,57031
20230627,093400,1602917450,3635,3610,3635,3610,20389
20230627,093300,1529005950,3600,3605,3610,3600,1416
20230627,093200,1523899335,3600,3595,3600,3595,3411
20230627,093100,1511624615,3595,3600,3600,3595,6358
20230627,093000,1488739730,3600,3585,3600,3585,3140
20230627,092900,1477439360,3585,3610,3620,3585,6762
20230627,092800,1453099035,3620,3600,3630,3600,9872
20230627,092700,1417432195,3600,3630,3635,3600,30880
20230627,092600,1305400100,3620,3600,3625,3600,15080
20230627,092500,1250836675,3610,3620,3620,3600,10516
20230627,092400,1212848760,3620,3585,3620,3585,16236
20230627,092300,1154299580,3595,3610,3610,3585,7682
20230627,092200,1126688655,3610,3605,3610,3595,11264
20230627,092100,1086100630,3600,3565,3600,3565,15280
20230627,092000,1031201655,3565,3560,3565,3550,4569
20230627,091900,1014951020,3565,3570,3570,3555,2172
20230627,091800,1007215950,3560,3580,3595,3555,7923
20230627,091700,978968435,3595,3585,3600,3580,9253
20230627,091600,945706400,3580,3570,3580,3570,7209
20230627,091500,919919515,3570,3580,3585,3570,8533
20230627,091400,889429185,3580,3585,3590,3580,5695
20230627,091300,869011365,3585,3610,3625,3585,26761
20230627,091200,772507285,3625,3575,3625,3575,23872
20230627,091100,686385130,3575,3620,3620,3575,15021
20230627,091000,632398955,3620,3570,3625,3565,44689
20230627,090900,471824975,3570,3600,3600,3550,22415
20230627,090800,391726505,3600,3550,3600,3485,48735
20230627,090700,217995545,3550,3510,3550,3450,31750
20230627,090600,106221925,3505,3435,3505,3435,6814
20230627,090500,82421300,3435,3380,3435,3380,2946
20230627,090400,72349375,3380,3385,3385,3380,6686
20230627,090300,49729155,3380,3395,3410,3380,2303
20230627,090200,41921945,3390,3405,3405,3385,3256
20230627,090100,30860880,3405,3425,3440,3405,4934
20230627,090000,14033555,3420,3430,3430,3410,4093