KissMeData/200710/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201000,3545720950,20550,20550,20550,20550,5325
20230627,200900,3545720950,20550,20550,20550,20550,0
20230627,200800,3545720950,20550,20550,20550,20550,0
20230627,200700,3545720950,20550,20550,20550,20550,0
20230627,200600,3545720950,20550,20550,20550,20550,0
20230627,200500,3545720950,20550,20550,20550,20550,0
20230627,200400,3545720950,20550,20550,20550,20550,0
20230627,200300,3545720950,20550,20550,20550,20550,0
20230627,200200,3545720950,20550,20550,20550,20550,0
20230627,200100,3545720950,20550,20550,20550,20550,0
20230627,200000,3545720950,20550,20550,20550,20550,0
20230627,195900,3545720950,20550,20550,20550,20550,0
20230627,195800,3545720950,20550,20550,20550,20550,0
20230627,195700,3545720950,20550,20550,20550,20550,0
20230627,195600,3545720950,20550,20550,20550,20550,0
20230627,195500,3545720950,20550,20550,20550,20550,0
20230627,195400,3545720950,20550,20550,20550,20550,0
20230627,195300,3545720950,20550,20550,20550,20550,0
20230627,195200,3545720950,20550,20550,20550,20550,0
20230627,195100,3545720950,20550,20550,20550,20550,0
20230627,195000,3545720950,20550,20550,20550,20550,0
20230627,194900,3545720950,20550,20550,20550,20550,0
20230627,194800,3545720950,20550,20550,20550,20550,0
20230627,194700,3545720950,20550,20550,20550,20550,0
20230627,194600,3545720950,20550,20550,20550,20550,0
20230627,194500,3545720950,20550,20550,20550,20550,0
20230627,194400,3545720950,20550,20550,20550,20550,0
20230627,194300,3545720950,20550,20550,20550,20550,0
20230627,194200,3545720950,20550,20550,20550,20550,0
20230627,194100,3545720950,20550,20550,20550,20550,0
20230627,194000,3545720950,20550,20550,20550,20550,5325
20230627,193900,3545720950,20550,20550,20550,20550,0
20230627,193800,3545720950,20550,20550,20550,20550,0
20230627,193700,3545720950,20550,20550,20550,20550,0
20230627,193600,3545720950,20550,20550,20550,20550,0
20230627,193500,3545720950,20550,20550,20550,20550,0
20230627,193400,3545720950,20550,20550,20550,20550,0
20230627,193300,3545720950,20550,20550,20550,20550,0
20230627,193200,3545720950,20550,20550,20550,20550,0
20230627,193100,3545720950,20550,20550,20550,20550,0
20230627,193000,3545720950,20550,20550,20550,20550,0
20230627,192900,3545720950,20550,20550,20550,20550,0
20230627,192800,3545720950,20550,20550,20550,20550,0
20230627,192700,3545720950,20550,20550,20550,20550,0
20230627,192600,3545720950,20550,20550,20550,20550,0
20230627,192500,3545720950,20550,20550,20550,20550,0
20230627,192400,3545720950,20550,20550,20550,20550,0
20230627,192300,3545720950,20550,20550,20550,20550,0
20230627,192200,3545720950,20550,20550,20550,20550,0
20230627,192100,3545720950,20550,20550,20550,20550,0
20230627,192000,3545720950,20550,20550,20550,20550,0
20230627,191900,3545720950,20550,20550,20550,20550,0
20230627,191800,3545720950,20550,20550,20550,20550,0
20230627,191700,3545720950,20550,20550,20550,20550,0
20230627,191600,3545720950,20550,20550,20550,20550,0
20230627,191500,3545720950,20550,20550,20550,20550,0
20230627,191400,3545720950,20550,20550,20550,20550,0
20230627,191300,3545720950,20550,20550,20550,20550,0
20230627,191200,3545720950,20550,20550,20550,20550,0
20230627,191100,3545720950,20550,20550,20550,20550,0
20230627,191000,3545720950,20550,20550,20550,20550,5325
20230627,190900,3545720950,20550,20550,20550,20550,0
20230627,190800,3545720950,20550,20550,20550,20550,0
20230627,190700,3545720950,20550,20550,20550,20550,0
20230627,190600,3545720950,20550,20550,20550,20550,0
20230627,190500,3545720950,20550,20550,20550,20550,0
20230627,190400,3545720950,20550,20550,20550,20550,0
20230627,190300,3545720950,20550,20550,20550,20550,0
20230627,190200,3545720950,20550,20550,20550,20550,0
20230627,190100,3545720950,20550,20550,20550,20550,0
20230627,190000,3545720950,20550,20550,20550,20550,0
20230627,185900,3545720950,20550,20550,20550,20550,0
20230627,185800,3545720950,20550,20550,20550,20550,0
20230627,185700,3545720950,20550,20550,20550,20550,0
20230627,185600,3545720950,20550,20550,20550,20550,0
20230627,185500,3545720950,20550,20550,20550,20550,0
20230627,185400,3545720950,20550,20550,20550,20550,0
20230627,185300,3545720950,20550,20550,20550,20550,0
20230627,185200,3545720950,20550,20550,20550,20550,0
20230627,185100,3545720950,20550,20550,20550,20550,0
20230627,185000,3545720950,20550,20550,20550,20550,0
20230627,184900,3545720950,20550,20550,20550,20550,0
20230627,184800,3545720950,20550,20550,20550,20550,0
20230627,184700,3545720950,20550,20550,20550,20550,0
20230627,184600,3545720950,20550,20550,20550,20550,0
20230627,184500,3545720950,20550,20550,20550,20550,0
20230627,184400,3545720950,20550,20550,20550,20550,0
20230627,184300,3545720950,20550,20550,20550,20550,0
20230627,184200,3545720950,20550,20550,20550,20550,0
20230627,184100,3545720950,20550,20550,20550,20550,0
20230627,184000,3545720950,20550,20550,20550,20550,5325
20230627,183900,3545720950,20550,20550,20550,20550,0
20230627,183800,3545720950,20550,20550,20550,20550,0
20230627,183700,3545720950,20550,20550,20550,20550,0
20230627,183600,3545720950,20550,20550,20550,20550,0
20230627,183500,3545720950,20550,20550,20550,20550,0
20230627,183400,3545720950,20550,20550,20550,20550,0
20230627,183300,3545720950,20550,20550,20550,20550,0
20230627,183200,3545720950,20550,20550,20550,20550,0
20230627,183100,3545720950,20550,20550,20550,20550,0
20230627,183000,3545720950,20550,20550,20550,20550,0
20230627,182900,3545720950,20550,20550,20550,20550,0
20230627,182800,3545720950,20550,20550,20550,20550,0
20230627,182700,3545720950,20550,20550,20550,20550,0
20230627,182600,3545720950,20550,20550,20550,20550,0
20230627,182500,3545720950,20550,20550,20550,20550,0
20230627,182400,3545720950,20550,20550,20550,20550,0
20230627,182300,3545720950,20550,20550,20550,20550,0
20230627,182200,3545720950,20550,20550,20550,20550,0
20230627,182100,3545720950,20550,20550,20550,20550,0
20230627,182000,3545720950,20550,20550,20550,20550,0
20230627,181900,3545720950,20550,20550,20550,20550,0
20230627,181800,3545720950,20550,20550,20550,20550,0
20230627,181700,3545720950,20550,20550,20550,20550,0
20230627,181600,3545720950,20550,20550,20550,20550,0
20230627,181500,3545720950,20550,20550,20550,20550,0
20230627,181400,3545720950,20550,20550,20550,20550,0
20230627,181300,3545720950,20550,20550,20550,20550,0
20230627,181200,3545720950,20550,20550,20550,20550,0
20230627,181100,3545720950,20550,20550,20550,20550,0
20230627,181000,3545720950,20550,20550,20550,20550,5325
20230627,180900,3545720950,20550,20550,20550,20550,0
20230627,180800,3545720950,20550,20550,20550,20550,0
20230627,180700,3545720950,20550,20550,20550,20550,0
20230627,180600,3545720950,20550,20550,20550,20550,0
20230627,180500,3545720950,20550,20550,20550,20550,0
20230627,180400,3545720950,20550,20550,20550,20550,0
20230627,180300,3545720950,20550,20550,20550,20550,0
20230627,180200,3545720950,20550,20550,20550,20550,0
20230627,180100,3545720950,20550,20550,20550,20550,0
20230627,180000,3545720950,20550,20550,20550,20550,0
20230627,175900,3545720950,20550,20550,20550,20550,0
20230627,175800,3545720950,20550,20550,20550,20550,0
20230627,175700,3545720950,20550,20550,20550,20550,0
20230627,175600,3545720950,20550,20550,20550,20550,0
20230627,175500,3545720950,20550,20550,20550,20550,0
20230627,175400,3545720950,20550,20550,20550,20550,0
20230627,175300,3545720950,20550,20550,20550,20550,0
20230627,175200,3545720950,20550,20550,20550,20550,0
20230627,175100,3545720950,20550,20550,20550,20550,0
20230627,175000,3545720950,20550,20550,20550,20550,0
20230627,174900,3545720950,20550,20550,20550,20550,0
20230627,174800,3545720950,20550,20550,20550,20550,0
20230627,174700,3545720950,20550,20550,20550,20550,0
20230627,174600,3545720950,20550,20550,20550,20550,0
20230627,174500,3545720950,20550,20550,20550,20550,0
20230627,174400,3545720950,20550,20550,20550,20550,0
20230627,174300,3545720950,20550,20550,20550,20550,0
20230627,174200,3545720950,20550,20550,20550,20550,0
20230627,174100,3545720950,20550,20550,20550,20550,0
20230627,174000,3545720950,20550,20550,20550,20550,5325
20230627,173900,3545720950,20550,20550,20550,20550,0
20230627,173800,3545720950,20550,20550,20550,20550,0
20230627,173700,3545720950,20550,20550,20550,20550,0
20230627,173600,3545720950,20550,20550,20550,20550,0
20230627,173500,3545720950,20550,20550,20550,20550,0
20230627,173400,3545720950,20550,20550,20550,20550,0
20230627,173300,3545720950,20550,20550,20550,20550,0
20230627,173200,3545720950,20550,20550,20550,20550,0
20230627,173100,3545720950,20550,20550,20550,20550,0
20230627,173000,3545720950,20550,20550,20550,20550,0
20230627,172900,3545720950,20550,20550,20550,20550,0
20230627,172800,3545720950,20550,20550,20550,20550,0
20230627,172700,3545720950,20550,20550,20550,20550,0
20230627,172600,3545720950,20550,20550,20550,20550,0
20230627,172500,3545720950,20550,20550,20550,20550,0
20230627,172400,3545720950,20550,20550,20550,20550,0
20230627,172300,3545720950,20550,20550,20550,20550,0
20230627,172200,3545720950,20550,20550,20550,20550,0
20230627,172100,3545720950,20550,20550,20550,20550,0
20230627,172000,3545720950,20550,20550,20550,20550,0
20230627,171900,3545720950,20550,20550,20550,20550,0
20230627,171800,3545720950,20550,20550,20550,20550,0
20230627,171700,3545720950,20550,20550,20550,20550,0
20230627,171600,3545720950,20550,20550,20550,20550,0
20230627,171500,3545720950,20550,20550,20550,20550,0
20230627,171400,3545720950,20550,20550,20550,20550,0
20230627,171300,3545720950,20550,20550,20550,20550,0
20230627,171200,3545720950,20550,20550,20550,20550,0
20230627,171100,3545720950,20550,20550,20550,20550,0
20230627,171000,3545720950,20550,20550,20550,20550,5325
20230627,170900,3545720950,20550,20550,20550,20550,0
20230627,170800,3545720950,20550,20550,20550,20550,0
20230627,170700,3545720950,20550,20550,20550,20550,0
20230627,170600,3545720950,20550,20550,20550,20550,0
20230627,170500,3545720950,20550,20550,20550,20550,0
20230627,170400,3545720950,20550,20550,20550,20550,0
20230627,170300,3545720950,20550,20550,20550,20550,0
20230627,170200,3545720950,20550,20550,20550,20550,0
20230627,170100,3545720950,20550,20550,20550,20550,0
20230627,170000,3545720950,20550,20550,20550,20550,0
20230627,165900,3545720950,20550,20550,20550,20550,0
20230627,165800,3545720950,20550,20550,20550,20550,0
20230627,165700,3545720950,20550,20550,20550,20550,0
20230627,165600,3545720950,20550,20550,20550,20550,0
20230627,165500,3545720950,20550,20550,20550,20550,0
20230627,165400,3545720950,20550,20550,20550,20550,0
20230627,165300,3545720950,20550,20550,20550,20550,0
20230627,165200,3545720950,20550,20550,20550,20550,0
20230627,165100,3545720950,20550,20550,20550,20550,0
20230627,165000,3545720950,20550,20550,20550,20550,0
20230627,164900,3545720950,20550,20550,20550,20550,0
20230627,164800,3545720950,20550,20550,20550,20550,0
20230627,164700,3545720950,20550,20550,20550,20550,0
20230627,164600,3545720950,20550,20550,20550,20550,0
20230627,164500,3545720950,20550,20550,20550,20550,0
20230627,164400,3545720950,20550,20550,20550,20550,0
20230627,164300,3545720950,20550,20550,20550,20550,0
20230627,164200,3545720950,20550,20550,20550,20550,0
20230627,164100,3545720950,20550,20550,20550,20550,0
20230627,164000,3545720950,20550,20550,20550,20550,5325
20230627,163900,3545720950,20550,20550,20550,20550,0
20230627,163800,3545720950,20550,20550,20550,20550,0
20230627,163700,3545720950,20550,20550,20550,20550,0
20230627,163600,3545720950,20550,20550,20550,20550,0
20230627,163500,3545720950,20550,20550,20550,20550,0
20230627,163400,3545720950,20550,20550,20550,20550,0
20230627,163300,3545720950,20550,20550,20550,20550,0
20230627,163200,3545720950,20550,20550,20550,20550,0
20230627,163100,3545720950,20550,20550,20550,20550,0
20230627,163000,3545720950,20550,20550,20550,20550,0
20230627,162900,3545720950,20550,20550,20550,20550,0
20230627,162800,3545720950,20550,20550,20550,20550,0
20230627,162700,3545720950,20550,20550,20550,20550,0
20230627,162600,3545720950,20550,20550,20550,20550,0
20230627,162500,3545720950,20550,20550,20550,20550,0
20230627,162400,3545720950,20550,20550,20550,20550,0
20230627,162300,3545720950,20550,20550,20550,20550,0
20230627,162200,3545720950,20550,20550,20550,20550,0
20230627,162100,3545720950,20550,20550,20550,20550,0
20230627,162000,3545720950,20550,20550,20550,20550,0
20230627,161900,3545720950,20550,20550,20550,20550,0
20230627,161800,3545720950,20550,20550,20550,20550,0
20230627,161700,3545720950,20550,20550,20550,20550,0
20230627,161600,3545720950,20550,20550,20550,20550,0
20230627,161500,3545720950,20550,20550,20550,20550,0
20230627,161400,3545720950,20550,20550,20550,20550,0
20230627,161300,3545720950,20550,20550,20550,20550,0
20230627,161200,3545720950,20550,20550,20550,20550,0
20230627,161100,3545720950,20550,20550,20550,20550,0
20230627,161000,3545720950,20550,20550,20550,20550,5325
20230627,160900,3545720950,20550,20550,20550,20550,0
20230627,160800,3545720950,20550,20550,20550,20550,0
20230627,160700,3545720950,20550,20550,20550,20550,0
20230627,160600,3545720950,20550,20550,20550,20550,0
20230627,160500,3545720950,20550,20550,20550,20550,0
20230627,160400,3545720950,20550,20550,20550,20550,0
20230627,160300,3545720950,20550,20550,20550,20550,0
20230627,160200,3545720950,20550,20550,20550,20550,0
20230627,160100,3545720950,20550,20550,20550,20550,0
20230627,160000,3545720950,20550,20550,20550,20550,0
20230627,155900,3545720950,20550,20550,20550,20550,0
20230627,155800,3545720950,20550,20550,20550,20550,0
20230627,155700,3545720950,20550,20550,20550,20550,0
20230627,155600,3545720950,20550,20550,20550,20550,0
20230627,155500,3545720950,20550,20550,20550,20550,0
20230627,155400,3545720950,20550,20550,20550,20550,0
20230627,155300,3545720950,20550,20550,20550,20550,0
20230627,155200,3545720950,20550,20550,20550,20550,0
20230627,155100,3545720950,20550,20550,20550,20550,0
20230627,155000,3545720950,20550,20550,20550,20550,0
20230627,154900,3545720950,20550,20550,20550,20550,0
20230627,154800,3545720950,20550,20550,20550,20550,0
20230627,154700,3545720950,20550,20550,20550,20550,0
20230627,154600,3545720950,20550,20550,20550,20550,0
20230627,154500,3545720950,20550,20550,20550,20550,0
20230627,154400,3545720950,20550,20550,20550,20550,0
20230627,154300,3545720950,20550,20550,20550,20550,0
20230627,154200,3545720950,20550,20550,20550,20550,0
20230627,154100,3545720950,20550,20550,20550,20550,0
20230627,154000,3545720950,20550,20550,20550,20550,5325
20230627,153900,3545720950,20550,20550,20550,20550,0
20230627,153800,3545720950,20550,20550,20550,20550,0
20230627,153700,3545720950,20550,20550,20550,20550,0
20230627,153600,3545720950,20550,20550,20550,20550,0
20230627,153500,3545720950,20550,20550,20550,20550,0
20230627,153400,3545720950,20550,20550,20550,20550,0
20230627,153300,3545720950,20550,20550,20550,20550,0
20230627,153200,3545720950,20550,20550,20550,20550,0
20230627,153100,3545720950,20550,20550,20550,20550,0
20230627,153000,3545720950,20550,20550,20550,20550,5325
20230627,152900,3436292200,20550,20550,20550,20550,0
20230627,152800,3436292200,20550,20550,20550,20550,0
20230627,152700,3436292200,20550,20550,20550,20550,0
20230627,152600,3436292200,20550,20550,20550,20550,0
20230627,152500,3436292200,20550,20550,20550,20550,0
20230627,152400,3436292200,20550,20550,20550,20550,0
20230627,152300,3436292200,20550,20550,20550,20550,0
20230627,152200,3436292200,20550,20550,20550,20550,0
20230627,152100,3436292200,20550,20550,20550,20550,0
20230627,152000,3436292200,20550,20550,20550,20550,0
20230627,151900,3436292200,20550,20550,20600,20500,135
20230627,151800,3433520400,20600,20550,20600,20500,637
20230627,151700,3420432350,20550,20500,20550,20500,1692
20230627,151600,3385664450,20500,20500,20550,20500,881
20230627,151500,3367570250,20500,20500,20550,20500,2338
20230627,151400,3319556900,20500,20450,20500,20450,1125
20230627,151300,3296516650,20450,20450,20450,20450,660
20230627,151200,3283019650,20450,20450,20450,20450,11
20230627,151100,3282794700,20400,20450,20450,20400,25
20230627,151000,3282283950,20400,20450,20450,20400,179
20230627,150900,3278630850,20450,20450,20450,20450,632
20230627,150800,3265706450,20400,20450,20450,20400,410
20230627,150700,3257341950,20450,20450,20450,20450,26
20230627,150600,3256810250,20400,20400,20400,20400,0
20230627,150500,3256810250,20400,20450,20450,20400,62
20230627,150400,3255545350,20450,20450,20450,20450,22
20230627,150300,3255095450,20400,20400,20400,20400,81
20230627,150200,3253443050,20400,20400,20400,20400,1945
20230627,150100,3213765050,20400,20400,20400,20400,64
20230627,150000,3212459450,20400,20350,20400,20350,60
20230627,145900,3211237950,20350,20350,20350,20350,10
20230627,145800,3211034450,20350,20400,20400,20350,55
20230627,145700,3209914950,20350,20350,20350,20350,134
20230627,145600,3207188050,20400,20400,20400,20400,84
20230627,145500,3205474450,20350,20350,20350,20350,652
20230627,145400,3192206250,20400,20350,20400,20350,111
20230627,145300,3189947350,20400,20400,20400,20400,50
20230627,145200,3188927350,20400,20350,20400,20350,52
20230627,145100,3187869100,20350,20400,20400,20350,26
20230627,145000,3187339950,20400,20400,20400,20400,0
20230627,144900,3187339950,20400,20400,20400,20400,51
20230627,144800,3186299550,20350,20350,20350,20350,35
20230627,144700,3185587300,20400,20400,20400,20400,0
20230627,144600,3185587300,20400,20400,20400,20400,1
20230627,144500,3185566900,20350,20400,20400,20350,101
20230627,144400,3183509050,20400,20350,20400,20350,42
20230627,144300,3182654300,20400,20400,20450,20400,722
20230627,144200,3167925450,20400,20450,20450,20400,36
20230627,144100,3167190050,20450,20400,20450,20400,77
20230627,144000,3165618750,20450,20450,20450,20400,122
20230627,143900,3163126300,20450,20400,20450,20400,512
20230627,143800,3152662300,20350,20400,20400,20350,142
20230627,143700,3149765600,20400,20400,20400,20400,223
20230627,143600,3145216400,20400,20350,20400,20350,42
20230627,143500,3144360600,20350,20400,20400,20350,590
20230627,143400,3132351600,20400,20350,20400,20350,51
20230627,143300,3131311250,20400,20400,20400,20400,95
20230627,143200,3129373250,20350,20400,20400,20350,6
20230627,143100,3129250900,20400,20400,20400,20400,10
20230627,143000,3129046900,20400,20400,20400,20400,1
20230627,142900,3129026500,20400,20350,20400,20350,90
20230627,142800,3127194950,20350,20350,20350,20350,5
20230627,142700,3127093200,20350,20350,20350,20350,10
20230627,142600,3126889700,20300,20300,20300,20300,339
20230627,142500,3120008000,20300,20300,20300,20300,0
20230627,142400,3120008000,20300,20300,20300,20300,381
20230627,142300,3112273700,20350,20300,20350,20300,23
20230627,142200,3111806250,20300,20400,20400,20300,568
20230627,142100,3100246850,20400,20400,20400,20400,0
20230627,142000,3100246850,20400,20400,20400,20400,0
20230627,141900,3100246850,20400,20350,20400,20350,111
20230627,141800,3097986950,20350,20400,20400,20350,36
20230627,141700,3097254300,20400,20400,20400,20350,809
20230627,141600,3080790700,20400,20350,20400,20350,113
20230627,141500,3078490750,20350,20400,20400,20350,460
20230627,141400,3069113550,20450,20450,20450,20450,10
20230627,141300,3068909050,20450,20450,20450,20450,73
20230627,141200,3067416200,20400,20450,20450,20400,10
20230627,141100,3067211950,20450,20400,20450,20400,726
20230627,141000,3052401450,20450,20450,20450,20450,8
20230627,140900,3052237850,20400,20400,20400,20400,10
20230627,140800,3052033850,20400,20400,20400,20400,104
20230627,140700,3049912250,20450,20450,20450,20450,1
20230627,140600,3049891800,20400,20400,20400,20400,316
20230627,140500,3043445400,20400,20400,20400,20400,20
20230627,140400,3043037400,20400,20400,20400,20400,30
20230627,140300,3042425400,20350,20350,20350,20350,0
20230627,140200,3042425400,20350,20350,20350,20350,6
20230627,140100,3042303300,20350,20350,20350,20350,135
20230627,140000,3039556050,20350,20400,20400,20350,80
20230627,135900,3037925550,20400,20400,20400,20400,0
20230627,135800,3037925550,20400,20350,20400,20350,19
20230627,135700,3037538000,20400,20400,20400,20350,101
20230627,135600,3035480100,20400,20400,20400,20400,94
20230627,135500,3033562500,20350,20350,20350,20350,20
20230627,135400,3033155500,20350,20350,20350,20350,19
20230627,135300,3032768850,20350,20350,20350,20350,43
20230627,135200,3031893800,20400,20400,20400,20350,43
20230627,135100,3031016750,20400,20450,20450,20400,1228
20230627,135000,3005957850,20400,20450,20450,20400,1943
20230627,134900,2966320600,20400,20450,20450,20400,70
20230627,134800,2964889450,20450,20450,20450,20400,57
20230627,134700,2963724100,20450,20450,20450,20450,10
20230627,134600,2963519600,20450,20450,20450,20450,568
20230627,134500,2951904000,20450,20400,20450,20350,764
20230627,134400,2936319500,20400,20350,20400,20350,356
20230627,134300,2929057400,20350,20400,20400,20350,83
20230627,134200,2927368100,20400,20400,20400,20400,2
20230627,134100,2927327300,20400,20400,20400,20400,0
20230627,134000,2927327300,20400,20400,20400,20350,32
20230627,133900,2926674700,20400,20350,20400,20350,2
20230627,133800,2926633950,20400,20400,20400,20350,57
20230627,133700,2925471250,20350,20350,20400,20300,420
20230627,133600,2916923900,20350,20350,20350,20350,345
20230627,133500,2909903150,20350,20300,20350,20300,26
20230627,133400,2909375300,20350,20350,20350,20350,0
20230627,133300,2909375300,20350,20350,20350,20350,24
20230627,133200,2908886900,20350,20350,20350,20300,36
20230627,133100,2908156000,20300,20300,20300,20300,87
20230627,133000,2906389900,20300,20300,20300,20300,500
20230627,132900,2896239900,20350,20350,20350,20350,11
20230627,132800,2896016050,20350,20350,20350,20350,0
20230627,132700,2896016050,20350,20350,20350,20350,485
20230627,132600,2886146300,20350,20350,20350,20350,1259
20230627,132500,2860525650,20350,20350,20350,20350,18
20230627,132400,2860159350,20350,20350,20350,20350,0
20230627,132300,2860159350,20350,20350,20350,20350,0
20230627,132200,2860159350,20350,20350,20350,20350,135
20230627,132100,2857412100,20350,20350,20350,20350,61
20230627,132000,2856170750,20350,20350,20350,20350,545
20230627,131900,2845080000,20350,20350,20350,20350,83
20230627,131800,2843390950,20300,20300,20300,20300,30
20230627,131700,2842781950,20300,20300,20300,20300,88
20230627,131600,2840995550,20300,20300,20300,20300,435
20230627,131500,2832165050,20300,20300,20300,20300,109
20230627,131400,2829952350,20300,20300,20300,20300,6
20230627,131300,2829830550,20300,20250,20300,20250,568
20230627,131200,2818304150,20300,20250,20300,20250,110
20230627,131100,2816071650,20300,20300,20300,20300,0
20230627,131000,2816071650,20300,20300,20300,20300,4
20230627,130900,2815990450,20250,20250,20250,20250,11
20230627,130800,2815767700,20250,20250,20250,20250,45
20230627,130700,2814856450,20300,20250,20300,20250,257
20230627,130600,2809647200,20250,20300,20300,20250,153
20230627,130500,2806548400,20300,20300,20350,20300,1145
20230627,130400,2783304850,20300,20300,20300,20300,305
20230627,130300,2777113350,20300,20300,20300,20300,152
20230627,130200,2774027750,20300,20300,20300,20300,1
20230627,130100,2774007450,20300,20300,20300,20300,32
20230627,130000,2773357850,20300,20300,20300,20300,5
20230627,125900,2773256350,20300,20300,20300,20300,60
20230627,125800,2772038350,20250,20250,20250,20250,10
20230627,125700,2771835850,20250,20250,20250,20250,128
20230627,125600,2769243850,20300,20300,20300,20300,0
20230627,125500,2769243850,20300,20300,20300,20300,0
20230627,125400,2769243850,20300,20300,20300,20300,310
20230627,125300,2762950850,20250,20250,20250,20250,0
20230627,125200,2762950850,20250,20250,20250,20250,125
20230627,125100,2760419600,20250,20200,20250,20200,309
20230627,125000,2754164600,20200,20200,20200,20200,0
20230627,124900,2754164600,20200,20250,20250,20200,40
20230627,124800,2753356400,20200,20200,20200,20200,105
20230627,124700,2751235400,20250,20250,20250,20250,52
20230627,124600,2750182400,20250,20250,20250,20250,54
20230627,124500,2749088900,20200,20250,20250,20200,42
20230627,124400,2748240450,20250,20300,20300,20250,14
20230627,124300,2747956900,20300,20250,20300,20250,250
20230627,124200,2742886850,20250,20200,20250,20200,225
20230627,124100,2738340600,20200,20200,20200,20200,64
20230627,124000,2737047800,20250,20200,20250,20200,2
20230627,123900,2737007350,20250,20250,20250,20250,4
20230627,123800,2736926350,20200,20200,20200,20200,11
20230627,123700,2736704150,20250,20300,20300,20250,1411
20230627,123600,2708131350,20300,20300,20300,20300,2
20230627,123500,2708090750,20300,20250,20300,20250,25
20230627,123400,2707584000,20250,20250,20250,20250,32
20230627,123300,2706936000,20250,20250,20250,20250,85
20230627,123200,2705214750,20300,20300,20300,20300,0
20230627,123100,2705214750,20300,20300,20300,20300,60
20230627,123000,2703996750,20300,20300,20300,20300,168
20230627,122900,2700586350,20300,20300,20350,20300,1147
20230627,122800,2677301750,20250,20250,20250,20250,4
20230627,122700,2677220750,20250,20250,20250,20250,38
20230627,122600,2676451250,20300,20300,20300,20300,9
20230627,122500,2676268550,20350,20350,20350,20350,5
20230627,122400,2676166800,20350,20350,20350,20350,1
20230627,122300,2676146450,20250,20250,20250,20250,0
20230627,122200,2676146450,20250,20300,20300,20250,67
20230627,122100,2674789650,20300,20300,20300,20300,203
20230627,122000,2670668750,20300,20250,20300,20250,142
20230627,121900,2667786650,20250,20250,20250,20250,0
20230627,121800,2667786650,20250,20250,20250,20250,0
20230627,121700,2667786650,20250,20300,20300,20250,637
20230627,121600,2654860650,20300,20300,20300,20300,1
20230627,121500,2654840350,20250,20250,20250,20250,0
20230627,121400,2654840350,20250,20250,20250,20250,46
20230627,121300,2653908850,20250,20250,20250,20250,54
20230627,121200,2652815350,20300,20300,20300,20300,295
20230627,121100,2646826850,20300,20300,20300,20300,3
20230627,121000,2646765950,20250,20200,20250,20200,782
20230627,120900,2630931550,20200,20200,20200,20200,169
20230627,120800,2627517750,20200,20200,20200,20200,257
20230627,120700,2622326350,20200,20200,20200,20200,52
20230627,120600,2621275950,20200,20200,20200,20200,723
20230627,120500,2606671350,20200,20200,20200,20200,2
20230627,120400,2606630950,20200,20200,20200,20200,44
20230627,120300,2605742150,20200,20200,20200,20200,0
20230627,120200,2605742150,20200,20200,20200,20200,0
20230627,120100,2605742150,20200,20200,20200,20200,1
20230627,120000,2605721950,20200,20200,20200,20200,0
20230627,115900,2605721950,20200,20200,20200,20200,230
20230627,115800,2601075950,20200,20200,20200,20200,110
20230627,115700,2598853950,20150,20150,20200,20150,2213
20230627,115600,2554261950,20150,20200,20200,20150,75
20230627,115500,2552750100,20200,20200,20200,20200,20
20230627,115400,2552346100,20200,20200,20200,20200,0
20230627,115300,2552346100,20200,20200,20200,20200,0
20230627,115200,2552346100,20200,20200,20200,20200,22
20230627,115100,2551901700,20150,20150,20150,20150,6
20230627,115000,2551780800,20200,20200,20200,20200,353
20230627,114900,2544650200,20200,20200,20200,20200,13
20230627,114800,2544387600,20200,20200,20200,20200,2
20230627,114700,2544347200,20200,20200,20200,20200,147
20230627,114600,2541377800,20200,20200,20200,20200,338
20230627,114500,2534550200,20200,20200,20200,20200,113
20230627,114400,2532267600,20200,20200,20200,20200,148
20230627,114300,2529278000,20200,20200,20200,20200,206
20230627,114200,2525116800,20150,20150,20150,20150,38
20230627,114100,2524351100,20150,20200,20200,20150,32
20230627,114000,2523704800,20200,20200,20200,20150,104
20230627,113900,2521606100,20200,20200,20200,20150,202
20230627,113800,2517529300,20200,20250,20250,20200,58
20230627,113700,2516355150,20200,20200,20200,20200,53
20230627,113600,2515284550,20200,20200,20200,20200,462
20230627,113500,2505952150,20150,20150,20150,20150,645
20230627,113400,2492955400,20150,20150,20150,20150,210
20230627,113300,2488723900,20150,20200,20200,20150,709
20230627,113200,2474413350,20250,20250,20250,20250,0
20230627,113100,2474413350,20250,20250,20250,20250,1
20230627,113000,2474393100,20250,20250,20250,20250,2
20230627,112900,2474352600,20250,20250,20250,20250,1
20230627,112800,2474332350,20250,20250,20250,20250,31
20230627,112700,2473704600,20250,20200,20250,20200,13
20230627,112600,2473441850,20200,20200,20200,20200,110
20230627,112500,2471219850,20200,20200,20200,20200,1
20230627,112400,2471199650,20200,20200,20200,20200,1
20230627,112300,2471179450,20250,20250,20250,20250,5
20230627,112200,2471078200,20200,20200,20200,20200,130
20230627,112100,2468452200,20200,20250,20250,20200,15
20230627,112000,2468148950,20200,20200,20200,20200,0
20230627,111900,2468148950,20200,20200,20200,20200,39
20230627,111800,2467361150,20250,20250,20250,20250,97
20230627,111700,2465396900,20200,20200,20200,20200,393
20230627,111600,2457458300,20200,20200,20200,20200,300
20230627,111500,2451398300,20200,20200,20200,20200,40
20230627,111400,2450590300,20200,20200,20200,20200,82
20230627,111300,2448933900,20200,20200,20250,20200,223
20230627,111200,2444429000,20200,20250,20250,20200,53
20230627,111100,2443355800,20250,20250,20250,20250,7
20230627,111000,2443214050,20250,20250,20250,20200,238
20230627,110900,2438404700,20250,20300,20300,20250,520
20230627,110800,2427874550,20300,20300,20300,20300,6
20230627,110700,2427752750,20300,20300,20300,20300,388
20230627,110600,2419876350,20300,20300,20300,20300,8
20230627,110500,2419713950,20300,20300,20300,20300,128
20230627,110400,2417115550,20350,20350,20350,20350,1
20230627,110300,2417095200,20350,20350,20350,20350,1175
20230627,110200,2393183950,20400,20400,20400,20400,42
20230627,110100,2392327150,20400,20350,20400,20350,86
20230627,110000,2390574550,20350,20350,20350,20350,266
20230627,105900,2385161450,20350,20350,20350,20350,0
20230627,105800,2385161450,20350,20400,20400,20350,256
20230627,105700,2379944250,20450,20400,20450,20400,220
20230627,105600,2375445350,20400,20400,20400,20400,6
20230627,105500,2375322950,20400,20450,20450,20400,775
20230627,105400,2359508850,20450,20400,20450,20400,172
20230627,105300,2355991850,20400,20400,20400,20400,122
20230627,105200,2353503050,20400,20400,20400,20400,9
20230627,105100,2353319450,20350,20350,20350,20350,0
20230627,105000,2353319450,20350,20350,20400,20350,66
20230627,104900,2351973750,20400,20400,20400,20400,72
20230627,104800,2350504950,20350,20350,20350,20350,196
20230627,104700,2346516350,20300,20300,20300,20300,11
20230627,104600,2346293050,20300,20250,20300,20250,132
20230627,104500,2343617550,20250,20200,20250,20200,298
20230627,104400,2337583550,20250,20250,20250,20250,51
20230627,104300,2336550800,20200,20250,20250,20200,37
20230627,104200,2335803350,20200,20200,20200,20200,0
20230627,104100,2335803350,20200,20200,20200,20200,100
20230627,104000,2333783350,20200,20200,20200,20200,1
20230627,103900,2333763150,20250,20250,20250,20200,62
20230627,103800,2332507750,20200,20200,20200,20100,6349
20230627,103700,2204520600,20250,20250,20250,20250,914
20230627,103600,2186012100,20250,20250,20300,20250,1458
20230627,103500,2156487550,20300,20250,20300,20250,65
20230627,103400,2155170700,20250,20200,20250,20200,174
20230627,103300,2151648950,20250,20250,20250,20250,1062
20230627,103200,2130143450,20250,20300,20300,20250,116
20230627,103100,2127793500,20300,20300,20300,20250,676
20230627,103000,2114100600,20250,20250,20300,20250,112
20230627,102900,2111832050,20250,20250,20250,20250,745
20230627,102800,2096745800,20250,20350,20350,20250,732
20230627,102700,2081885850,20300,20350,20350,20300,1114
20230627,102600,2059271300,20400,20400,20400,20350,4120
20230627,102500,1975352600,20400,20400,20400,20400,473
20230627,102400,1965703400,20400,20400,20400,20400,535
20230627,102300,1954789400,20450,20400,20450,20400,99
20230627,102200,1952766300,20400,20400,20400,20400,55
20230627,102100,1951644300,20400,20350,20400,20350,500
20230627,102000,1941454300,20400,20400,20400,20350,659
20230627,101900,1928013600,20400,20450,20450,20400,1405
20230627,101800,1899349350,20450,20450,20450,20450,116
20230627,101700,1896977150,20450,20450,20450,20400,200
20230627,101600,1892889350,20450,20500,20500,20450,133
20230627,101500,1890168350,20500,20500,20500,20500,10
20230627,101400,1889963350,20450,20450,20450,20450,41
20230627,101300,1889124900,20400,20400,20400,20400,159
20230627,101200,1885881300,20400,20400,20400,20400,202
20230627,101100,1881760500,20400,20450,20450,20400,123
20230627,101000,1879246350,20450,20450,20450,20450,595
20230627,100900,1867078600,20400,20450,20450,20400,392
20230627,100800,1859079200,20400,20450,20450,20400,64
20230627,100700,1857772250,20450,20450,20450,20450,0
20230627,100600,1857772250,20450,20450,20500,20450,535
20230627,100500,1846825750,20450,20450,20450,20450,128
20230627,100400,1844208150,20450,20450,20450,20450,24
20230627,100300,1843717350,20450,20450,20450,20450,11
20230627,100200,1843492400,20450,20450,20450,20400,68
20230627,100100,1842103000,20450,20400,20450,20350,730
20230627,100000,1827203100,20400,20400,20450,20400,1474
20230627,095900,1797119200,20400,20450,20450,20400,759
20230627,095800,1781622650,20400,20450,20450,20400,1693
20230627,095700,1747068200,20450,20500,20500,20450,1137
20230627,095600,1723796800,20500,20500,20500,20500,707
20230627,095500,1709303300,20500,20500,20500,20500,408
20230627,095400,1700939300,20500,20500,20500,20500,125
20230627,095300,1698376800,20500,20450,20500,20450,1187
20230627,095200,1674054350,20450,20450,20550,20450,237
20230627,095100,1669206200,20550,20500,20550,20450,507
20230627,095000,1658826300,20500,20500,20500,20500,400
20230627,094900,1650626300,20500,20500,20500,20500,20
20230627,094800,1650216300,20500,20500,20500,20500,31
20230627,094700,1649580800,20550,20500,20550,20500,107
20230627,094600,1647386750,20450,20500,20500,20450,2905
20230627,094500,1587905650,20500,20500,20500,20500,524
20230627,094400,1577163650,20500,20550,20550,20500,272
20230627,094300,1571587400,20500,20550,20550,20500,162
20230627,094200,1568266150,20550,20550,20550,20550,24
20230627,094100,1567772950,20550,20600,20600,20550,1463
20230627,094000,1537708050,20600,20600,20600,20600,254
20230627,093900,1532475650,20550,20600,20600,20550,9
20230627,093800,1532290300,20650,20550,20650,20550,2387
20230627,093700,1483121750,20600,20650,20650,20550,45
20230627,093600,1482196650,20600,20600,20600,20550,440
20230627,093500,1473136650,20550,20600,20600,20550,217
20230627,093400,1468677050,20600,20650,20650,20600,774
20230627,093300,1452730550,20600,20550,20600,20550,163
20230627,093200,1449378000,20500,20500,20500,20500,617
20230627,093100,1436729500,20550,20500,20550,20500,210
20230627,093000,1432418350,20500,20500,20500,20450,1251
20230627,092900,1406777850,20550,20700,20700,20500,1077
20230627,092800,1384624200,20700,20650,20700,20600,76
20230627,092700,1383058250,20650,20700,20750,20650,354
20230627,092600,1375739150,20750,20750,20800,20700,1382
20230627,092500,1347077950,20750,20750,20800,20700,190
20230627,092400,1343135600,20750,20600,20750,20600,3216
20230627,092300,1276506850,20600,20600,20650,20550,347
20230627,092200,1269355750,20600,20600,20600,20550,402
20230627,092100,1261074800,20600,20600,20600,20600,1010
20230627,092000,1240268800,20550,20400,20550,20400,733
20230627,091900,1225250000,20400,20400,20400,20400,384
20230627,091800,1217416400,20400,20400,20450,20400,880
20230627,091700,1199451400,20400,20500,20500,20400,7261
20230627,091600,1051046650,20500,20500,20550,20500,869
20230627,091500,1033222650,20500,20650,20650,20500,1850
20230627,091400,995175400,20600,20650,20650,20550,1043
20230627,091300,973686100,20650,20750,20750,20650,726
20230627,091200,958676100,20750,20750,20800,20750,1397
20230627,091100,929631150,20750,20600,20750,20600,1834
20230627,091000,891672650,20600,20600,20650,20600,430
20230627,090900,882813950,20600,20600,20700,20600,790
20230627,090800,866517250,20600,20650,20700,20550,985
20230627,090700,846176400,20650,20550,20650,20500,4648
20230627,090600,750684950,20550,20650,20700,20550,1772
20230627,090500,714182800,20650,20700,20700,20600,2404
20230627,090400,664501550,20650,20950,20950,20650,5943
20230627,090300,540934450,20950,20850,20950,20800,5829
20230627,090200,419280350,20800,20700,20850,20650,4676
20230627,090100,322140900,20700,20700,20700,20650,5542
20230627,090000,207641900,20650,20750,20800,20650,9645