KissMeData/036620/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191000,3492381195,4175,4175,4175,4175,5513
20230627,190900,3492381195,4175,4175,4175,4175,0
20230627,190800,3492381195,4175,4175,4175,4175,0
20230627,190700,3492381195,4175,4175,4175,4175,0
20230627,190600,3492381195,4175,4175,4175,4175,0
20230627,190500,3492381195,4175,4175,4175,4175,0
20230627,190400,3492381195,4175,4175,4175,4175,0
20230627,190300,3492381195,4175,4175,4175,4175,0
20230627,190200,3492381195,4175,4175,4175,4175,0
20230627,190100,3492381195,4175,4175,4175,4175,0
20230627,190000,3492381195,4175,4175,4175,4175,0
20230627,185900,3492381195,4175,4175,4175,4175,0
20230627,185800,3492381195,4175,4175,4175,4175,0
20230627,185700,3492381195,4175,4175,4175,4175,0
20230627,185600,3492381195,4175,4175,4175,4175,0
20230627,185500,3492381195,4175,4175,4175,4175,0
20230627,185400,3492381195,4175,4175,4175,4175,0
20230627,185300,3492381195,4175,4175,4175,4175,0
20230627,185200,3492381195,4175,4175,4175,4175,0
20230627,185100,3492381195,4175,4175,4175,4175,0
20230627,185000,3492381195,4175,4175,4175,4175,0
20230627,184900,3492381195,4175,4175,4175,4175,0
20230627,184800,3492381195,4175,4175,4175,4175,0
20230627,184700,3492381195,4175,4175,4175,4175,0
20230627,184600,3492381195,4175,4175,4175,4175,0
20230627,184500,3492381195,4175,4175,4175,4175,0
20230627,184400,3492381195,4175,4175,4175,4175,0
20230627,184300,3492381195,4175,4175,4175,4175,0
20230627,184200,3492381195,4175,4175,4175,4175,0
20230627,184100,3492381195,4175,4175,4175,4175,0
20230627,184000,3492381195,4175,4175,4175,4175,5513
20230627,183900,3492381195,4175,4175,4175,4175,0
20230627,183800,3492381195,4175,4175,4175,4175,0
20230627,183700,3492381195,4175,4175,4175,4175,0
20230627,183600,3492381195,4175,4175,4175,4175,0
20230627,183500,3492381195,4175,4175,4175,4175,0
20230627,183400,3492381195,4175,4175,4175,4175,0
20230627,183300,3492381195,4175,4175,4175,4175,0
20230627,183200,3492381195,4175,4175,4175,4175,0
20230627,183100,3492381195,4175,4175,4175,4175,0
20230627,183000,3492381195,4175,4175,4175,4175,0
20230627,182900,3492381195,4175,4175,4175,4175,0
20230627,182800,3492381195,4175,4175,4175,4175,0
20230627,182700,3492381195,4175,4175,4175,4175,0
20230627,182600,3492381195,4175,4175,4175,4175,0
20230627,182500,3492381195,4175,4175,4175,4175,0
20230627,182400,3492381195,4175,4175,4175,4175,0
20230627,182300,3492381195,4175,4175,4175,4175,0
20230627,182200,3492381195,4175,4175,4175,4175,0
20230627,182100,3492381195,4175,4175,4175,4175,0
20230627,182000,3492381195,4175,4175,4175,4175,0
20230627,181900,3492381195,4175,4175,4175,4175,0
20230627,181800,3492381195,4175,4175,4175,4175,0
20230627,181700,3492381195,4175,4175,4175,4175,0
20230627,181600,3492381195,4175,4175,4175,4175,0
20230627,181500,3492381195,4175,4175,4175,4175,0
20230627,181400,3492381195,4175,4175,4175,4175,0
20230627,181300,3492381195,4175,4175,4175,4175,0
20230627,181200,3492381195,4175,4175,4175,4175,0
20230627,181100,3492381195,4175,4175,4175,4175,0
20230627,181000,3492381195,4175,4175,4175,4175,5513
20230627,180900,3492381195,4175,4175,4175,4175,0
20230627,180800,3492381195,4175,4175,4175,4175,0
20230627,180700,3492381195,4175,4175,4175,4175,0
20230627,180600,3492381195,4175,4175,4175,4175,0
20230627,180500,3492381195,4175,4175,4175,4175,0
20230627,180400,3492381195,4175,4175,4175,4175,0
20230627,180300,3492381195,4175,4175,4175,4175,0
20230627,180200,3492381195,4175,4175,4175,4175,0
20230627,180100,3492381195,4175,4175,4175,4175,0
20230627,180000,3492381195,4175,4175,4175,4175,0
20230627,175900,3492381195,4175,4175,4175,4175,0
20230627,175800,3492381195,4175,4175,4175,4175,0
20230627,175700,3492381195,4175,4175,4175,4175,0
20230627,175600,3492381195,4175,4175,4175,4175,0
20230627,175500,3492381195,4175,4175,4175,4175,0
20230627,175400,3492381195,4175,4175,4175,4175,0
20230627,175300,3492381195,4175,4175,4175,4175,0
20230627,175200,3492381195,4175,4175,4175,4175,0
20230627,175100,3492381195,4175,4175,4175,4175,0
20230627,175000,3492381195,4175,4175,4175,4175,0
20230627,174900,3492381195,4175,4175,4175,4175,0
20230627,174800,3492381195,4175,4175,4175,4175,0
20230627,174700,3492381195,4175,4175,4175,4175,0
20230627,174600,3492381195,4175,4175,4175,4175,0
20230627,174500,3492381195,4175,4175,4175,4175,0
20230627,174400,3492381195,4175,4175,4175,4175,0
20230627,174300,3492381195,4175,4175,4175,4175,0
20230627,174200,3492381195,4175,4175,4175,4175,0
20230627,174100,3492381195,4175,4175,4175,4175,0
20230627,174000,3492381195,4175,4175,4175,4175,5513
20230627,173900,3492381195,4175,4175,4175,4175,0
20230627,173800,3492381195,4175,4175,4175,4175,0
20230627,173700,3492381195,4175,4175,4175,4175,0
20230627,173600,3492381195,4175,4175,4175,4175,0
20230627,173500,3492381195,4175,4175,4175,4175,0
20230627,173400,3492381195,4175,4175,4175,4175,0
20230627,173300,3492381195,4175,4175,4175,4175,0
20230627,173200,3492381195,4175,4175,4175,4175,0
20230627,173100,3492381195,4175,4175,4175,4175,0
20230627,173000,3492381195,4175,4175,4175,4175,0
20230627,172900,3492381195,4175,4175,4175,4175,0
20230627,172800,3492381195,4175,4175,4175,4175,0
20230627,172700,3492381195,4175,4175,4175,4175,0
20230627,172600,3492381195,4175,4175,4175,4175,0
20230627,172500,3492381195,4175,4175,4175,4175,0
20230627,172400,3492381195,4175,4175,4175,4175,0
20230627,172300,3492381195,4175,4175,4175,4175,0
20230627,172200,3492381195,4175,4175,4175,4175,0
20230627,172100,3492381195,4175,4175,4175,4175,0
20230627,172000,3492381195,4175,4175,4175,4175,0
20230627,171900,3492381195,4175,4175,4175,4175,0
20230627,171800,3492381195,4175,4175,4175,4175,0
20230627,171700,3492381195,4175,4175,4175,4175,0
20230627,171600,3492381195,4175,4175,4175,4175,0
20230627,171500,3492381195,4175,4175,4175,4175,0
20230627,171400,3492381195,4175,4175,4175,4175,0
20230627,171300,3492381195,4175,4175,4175,4175,0
20230627,171200,3492381195,4175,4175,4175,4175,0
20230627,171100,3492381195,4175,4175,4175,4175,0
20230627,171000,3492381195,4175,4175,4175,4175,5513
20230627,170900,3492381195,4175,4175,4175,4175,0
20230627,170800,3492381195,4175,4175,4175,4175,0
20230627,170700,3492381195,4175,4175,4175,4175,0
20230627,170600,3492381195,4175,4175,4175,4175,0
20230627,170500,3492381195,4175,4175,4175,4175,0
20230627,170400,3492381195,4175,4175,4175,4175,0
20230627,170300,3492381195,4175,4175,4175,4175,0
20230627,170200,3492381195,4175,4175,4175,4175,0
20230627,170100,3492381195,4175,4175,4175,4175,0
20230627,170000,3492381195,4175,4175,4175,4175,0
20230627,165900,3492381195,4175,4175,4175,4175,0
20230627,165800,3492381195,4175,4175,4175,4175,0
20230627,165700,3492381195,4175,4175,4175,4175,0
20230627,165600,3492381195,4175,4175,4175,4175,0
20230627,165500,3492381195,4175,4175,4175,4175,0
20230627,165400,3492381195,4175,4175,4175,4175,0
20230627,165300,3492381195,4175,4175,4175,4175,0
20230627,165200,3492381195,4175,4175,4175,4175,0
20230627,165100,3492381195,4175,4175,4175,4175,0
20230627,165000,3492381195,4175,4175,4175,4175,0
20230627,164900,3492381195,4175,4175,4175,4175,0
20230627,164800,3492381195,4175,4175,4175,4175,0
20230627,164700,3492381195,4175,4175,4175,4175,0
20230627,164600,3492381195,4175,4175,4175,4175,0
20230627,164500,3492381195,4175,4175,4175,4175,0
20230627,164400,3492381195,4175,4175,4175,4175,0
20230627,164300,3492381195,4175,4175,4175,4175,0
20230627,164200,3492381195,4175,4175,4175,4175,0
20230627,164100,3492381195,4175,4175,4175,4175,0
20230627,164000,3492381195,4175,4175,4175,4175,5513
20230627,163900,3492381195,4175,4175,4175,4175,0
20230627,163800,3492381195,4175,4175,4175,4175,0
20230627,163700,3492381195,4175,4175,4175,4175,0
20230627,163600,3492381195,4175,4175,4175,4175,0
20230627,163500,3492381195,4175,4175,4175,4175,0
20230627,163400,3492381195,4175,4175,4175,4175,0
20230627,163300,3492381195,4175,4175,4175,4175,0
20230627,163200,3492381195,4175,4175,4175,4175,0
20230627,163100,3492381195,4175,4175,4175,4175,0
20230627,163000,3492381195,4175,4175,4175,4175,0
20230627,162900,3492381195,4175,4175,4175,4175,0
20230627,162800,3492381195,4175,4175,4175,4175,0
20230627,162700,3492381195,4175,4175,4175,4175,0
20230627,162600,3492381195,4175,4175,4175,4175,0
20230627,162500,3492381195,4175,4175,4175,4175,0
20230627,162400,3492381195,4175,4175,4175,4175,0
20230627,162300,3492381195,4175,4175,4175,4175,0
20230627,162200,3492381195,4175,4175,4175,4175,0
20230627,162100,3492381195,4175,4175,4175,4175,0
20230627,162000,3492381195,4175,4175,4175,4175,0
20230627,161900,3492381195,4175,4175,4175,4175,0
20230627,161800,3492381195,4175,4175,4175,4175,0
20230627,161700,3492381195,4175,4175,4175,4175,0
20230627,161600,3492381195,4175,4175,4175,4175,0
20230627,161500,3492381195,4175,4175,4175,4175,0
20230627,161400,3492381195,4175,4175,4175,4175,0
20230627,161300,3492381195,4175,4175,4175,4175,0
20230627,161200,3492381195,4175,4175,4175,4175,0
20230627,161100,3492381195,4175,4175,4175,4175,0
20230627,161000,3492381195,4175,4175,4175,4175,5513
20230627,160900,3492381195,4175,4175,4175,4175,0
20230627,160800,3492381195,4175,4175,4175,4175,0
20230627,160700,3492381195,4175,4175,4175,4175,0
20230627,160600,3492381195,4175,4175,4175,4175,0
20230627,160500,3492381195,4175,4175,4175,4175,0
20230627,160400,3492381195,4175,4175,4175,4175,0
20230627,160300,3492381195,4175,4175,4175,4175,0
20230627,160200,3492381195,4175,4175,4175,4175,0
20230627,160100,3492381195,4175,4175,4175,4175,0
20230627,160000,3492381195,4175,4175,4175,4175,0
20230627,155900,3492381195,4175,4175,4175,4175,0
20230627,155800,3492381195,4175,4175,4175,4175,0
20230627,155700,3492381195,4175,4175,4175,4175,0
20230627,155600,3492381195,4175,4175,4175,4175,0
20230627,155500,3492381195,4175,4175,4175,4175,0
20230627,155400,3492381195,4175,4175,4175,4175,0
20230627,155300,3492381195,4175,4175,4175,4175,0
20230627,155200,3492381195,4175,4175,4175,4175,0
20230627,155100,3492381195,4175,4175,4175,4175,0
20230627,155000,3492381195,4175,4175,4175,4175,0
20230627,154900,3492381195,4175,4175,4175,4175,0
20230627,154800,3492381195,4175,4175,4175,4175,0
20230627,154700,3492381195,4175,4175,4175,4175,0
20230627,154600,3492381195,4175,4175,4175,4175,0
20230627,154500,3492381195,4175,4175,4175,4175,0
20230627,154400,3492381195,4175,4175,4175,4175,0
20230627,154300,3492381195,4175,4175,4175,4175,0
20230627,154200,3492381195,4175,4175,4175,4175,0
20230627,154100,3492381195,4175,4175,4175,4175,0
20230627,154000,3492381195,4175,4175,4175,4175,5513
20230627,153900,3492381195,4175,4175,4175,4175,0
20230627,153800,3492381195,4175,4175,4175,4175,0
20230627,153700,3492381195,4175,4175,4175,4175,0
20230627,153600,3492381195,4175,4175,4175,4175,0
20230627,153500,3492381195,4175,4175,4175,4175,0
20230627,153400,3492381195,4175,4175,4175,4175,0
20230627,153300,3492381195,4175,4175,4175,4175,0
20230627,153200,3492381195,4175,4175,4175,4175,0
20230627,153100,3492381195,4175,4175,4175,4175,0
20230627,153000,3492381195,4175,4175,4175,4175,5513
20230627,152900,3469364420,4185,4185,4185,4185,0
20230627,152800,3469364420,4185,4185,4185,4185,0
20230627,152700,3469364420,4185,4185,4185,4185,0
20230627,152600,3469364420,4185,4185,4185,4185,0
20230627,152500,3469364420,4185,4185,4185,4185,0
20230627,152400,3469364420,4185,4185,4185,4185,0
20230627,152300,3469364420,4185,4185,4185,4185,0
20230627,152200,3469364420,4185,4185,4185,4185,0
20230627,152100,3469364420,4185,4185,4185,4185,0
20230627,152000,3469364420,4185,4185,4185,4185,0
20230627,151900,3469364420,4185,4180,4185,4170,3100
20230627,151800,3456403500,4180,4175,4180,4175,560
20230627,151700,3454064695,4175,4175,4175,4170,1390
20230627,151600,3448261495,4170,4170,4170,4170,36
20230627,151500,3448111375,4175,4175,4175,4170,411
20230627,151400,3446395815,4175,4170,4175,4170,574
20230627,151300,3443999400,4170,4170,4175,4170,1092
20230627,151200,3439445755,4170,4175,4175,4170,476
20230627,151100,3437460615,4175,4175,4175,4170,762
20230627,151000,3434281765,4175,4170,4175,4165,1448
20230627,150900,3428246225,4165,4170,4175,4165,311
20230627,150800,3426950000,4170,4170,4175,4170,976
20230627,150700,3422879465,4170,4170,4175,4170,1304
20230627,150600,3417439715,4175,4170,4175,4170,1409
20230627,150500,3411561415,4170,4170,4170,4165,563
20230627,150400,3409214405,4160,4155,4160,4155,79
20230627,150300,3408885860,4155,4170,4170,4135,18353
20230627,150200,3332801685,4175,4175,4175,4175,23
20230627,150100,3332705660,4175,4170,4175,4165,948
20230627,150000,3328750140,4160,4165,4175,4155,787
20230627,145900,3325476910,4175,4160,4175,4160,905
20230627,145800,3321703865,4150,4155,4160,4150,3599
20230627,145700,3306759830,4160,4155,4160,4150,997
20230627,145600,3302614975,4150,4160,4160,4150,1155
20230627,145500,3297814715,4160,4160,4160,4160,145
20230627,145400,3297211515,4150,4155,4160,4150,1874
20230627,145300,3289427245,4160,4150,4165,4150,1338
20230627,145200,3283868135,4155,4165,4165,4155,2287
20230627,145100,3274352240,4150,4165,4165,4150,3695
20230627,145000,3259011535,4160,4165,4165,4160,2687
20230627,144900,3247833465,4165,4160,4170,4155,4511
20230627,144800,3229066460,4155,4155,4155,4155,483
20230627,144700,3227059595,4155,4155,4160,4150,7630
20230627,144600,3195385235,4155,4155,4155,4150,815
20230627,144500,3191998960,4155,4155,4155,4155,578
20230627,144400,3189597370,4155,4155,4155,4155,440
20230627,144300,3187769170,4155,4155,4155,4150,534
20230627,144200,3185550790,4155,4155,4160,4150,1175
20230627,144100,3180667995,4150,4155,4155,4150,168
20230627,144000,3179970380,4155,4160,4160,4150,2118
20230627,143900,3171171110,4160,4155,4160,4155,2052
20230627,143800,3162642490,4160,4160,4160,4160,971
20230627,143700,3158603130,4160,4170,4170,4160,2070
20230627,143600,3149981160,4170,4175,4175,4170,209
20230627,143500,3149109615,4175,4175,4175,4160,1658
20230627,143400,3142200305,4170,4165,4170,4160,2185
20230627,143300,3133089205,4165,4165,4165,4165,1334
20230627,143200,3127533095,4165,4160,4165,4160,470
20230627,143100,3125576510,4160,4160,4160,4160,698
20230627,143000,3122672830,4160,4165,4165,4155,803
20230627,142900,3119332985,4160,4160,4160,4160,1273
20230627,142800,3114037305,4160,4160,4160,4155,1658
20230627,142700,3107143730,4165,4160,4165,4155,687
20230627,142600,3104285365,4160,4160,4160,4155,1862
20230627,142500,3096542860,4160,4160,4160,4160,415
20230627,142400,3094816460,4160,4155,4160,4155,735
20230627,142300,3091761845,4155,4150,4155,4150,1644
20230627,142200,3084934830,4155,4155,4155,4150,672
20230627,142100,3082142820,4155,4155,4160,4155,993
20230627,142000,3078015250,4160,4155,4160,4150,1306
20230627,141900,3072589565,4155,4160,4165,4155,2838
20230627,141800,3060794180,4155,4165,4170,4150,19452
20230627,141700,2980021035,4165,4170,4170,4165,1432
20230627,141600,2974052895,4170,4170,4170,4165,1194
20230627,141500,2969077620,4170,4165,4170,4165,306
20230627,141400,2967801625,4165,4170,4170,4165,919
20230627,141300,2963973775,4160,4160,4160,4155,882
20230627,141200,2960305655,4160,4160,4165,4160,428
20230627,141100,2958525100,4155,4160,4160,4155,616
20230627,141000,2955962875,4160,4165,4165,4160,976
20230627,140900,2951900310,4160,4160,4160,4160,894
20230627,140800,2948181270,4160,4160,4165,4155,531
20230627,140700,2945973180,4160,4170,4170,4160,763
20230627,140600,2942798985,4155,4170,4170,4155,5049
20230627,140500,2921810670,4170,4160,4170,4160,796
20230627,140400,2918494545,4160,4160,4160,4155,520
20230627,140300,2916331675,4160,4165,4165,4155,979
20230627,140200,2912258370,4165,4165,4165,4165,504
20230627,140100,2910159210,4170,4160,4170,4160,1613
20230627,140000,2903448630,4160,4155,4160,4155,1484
20230627,135900,2897278860,4160,4160,4165,4160,2217
20230627,135800,2888054350,4160,4165,4165,4160,1630
20230627,135700,2881271265,4165,4170,4170,4165,2130
20230627,135600,2872397615,4170,4170,4170,4170,471
20230627,135500,2870433545,4170,4170,4175,4170,773
20230627,135400,2867210120,4165,4165,4165,4165,491
20230627,135300,2865165105,4165,4170,4170,4160,676
20230627,135200,2862349880,4170,4165,4170,4160,20138
20230627,135100,2778487410,4170,4175,4175,4170,841
20230627,135000,2774978075,4170,4170,4170,4170,363
20230627,134900,2773464365,4165,4165,4170,4165,1357
20230627,134800,2767810010,4170,4175,4175,4170,672
20230627,134700,2765006105,4175,4175,4175,4170,2743
20230627,134600,2753564485,4175,4185,4185,4175,940
20230627,134500,2749633215,4175,4185,4185,4175,77
20230627,134400,2749311570,4185,4175,4185,4175,626
20230627,134300,2746691825,4175,4180,4180,4175,1393
20230627,134200,2740874680,4180,4185,4185,4180,1113
20230627,134100,2736219280,4185,4190,4190,4185,479
20230627,134000,2734212750,4190,4185,4190,4185,1126
20230627,133900,2729499810,4185,4185,4185,4185,865
20230627,133800,2725879785,4185,4180,4185,4180,236
20230627,133700,2724892610,4180,4185,4185,4180,825
20230627,133600,2721442860,4185,4185,4185,4185,960
20230627,133500,2717425260,4180,4180,4185,4180,889
20230627,133400,2713708620,4180,4185,4185,4180,706
20230627,133300,2710756920,4180,4180,4180,4175,1365
20230627,133200,2705053720,4180,4180,4185,4175,1783
20230627,133100,2697602340,4180,4180,4180,4180,17
20230627,133000,2697531280,4180,4185,4185,4180,708
20230627,132900,2694571120,4185,4180,4185,4180,539
20230627,132800,2692316590,4180,4180,4180,4175,937
20230627,132700,2688403300,4180,4185,4185,4180,1295
20230627,132600,2682987150,4185,4190,4190,4185,241
20230627,132500,2681978475,4190,4185,4190,4180,1329
20230627,132400,2676418610,4185,4185,4185,4185,68
20230627,132300,2676134030,4185,4190,4190,4185,731
20230627,132200,2673074010,4190,4185,4190,4185,751
20230627,132100,2669929545,4185,4185,4190,4185,1170
20230627,132000,2665032190,4190,4190,4190,4185,1131
20230627,131900,2660296665,4190,4190,4190,4190,669
20230627,131800,2657493555,4190,4180,4190,4180,1595
20230627,131700,2650818230,4185,4180,4185,4180,173
20230627,131600,2650094230,4180,4185,4185,4180,787
20230627,131500,2646803995,4185,4180,4185,4180,1383
20230627,131400,2641019480,4180,4180,4185,4180,29
20230627,131300,2640898155,4180,4185,4185,4175,695
20230627,131200,2637992985,4185,4185,4185,4185,81
20230627,131100,2637654000,4185,4175,4185,4175,1283
20230627,131000,2632293835,4175,4175,4175,4175,76
20230627,130900,2631976535,4175,4180,4180,4175,756
20230627,130800,2628819540,4175,4175,4180,4175,612
20230627,130700,2626263820,4170,4175,4175,4170,823
20230627,130600,2622831160,4175,4165,4175,4165,1022
20230627,130500,2618572090,4170,4170,4170,4170,197
20230627,130400,2617750600,4175,4170,4175,4165,1462
20230627,130300,2611655070,4170,4165,4170,4165,886
20230627,130200,2607963250,4170,4170,4170,4170,331
20230627,130100,2606582980,4160,4165,4175,4160,926
20230627,130000,2602726535,4165,4165,4165,4160,918
20230627,125900,2598905370,4165,4165,4165,4165,490
20230627,125800,2596864520,4170,4170,4170,4170,20
20230627,125700,2596781120,4170,4160,4170,4160,2031
20230627,125600,2588331365,4170,4165,4170,4160,280
20230627,125500,2587164470,4165,4180,4180,4165,767
20230627,125400,2583969295,4180,4170,4180,4170,611
20230627,125300,2581420015,4175,4175,4175,4165,1759
20230627,125200,2574081245,4180,4160,4180,4155,1770
20230627,125100,2566721620,4160,4165,4170,4160,377
20230627,125000,2565152310,4160,4160,4160,4155,7146
20230627,124900,2535456770,4160,4165,4165,4160,1408
20230627,124800,2529598845,4165,4170,4170,4165,1041
20230627,124700,2525262725,4170,4170,4170,4155,1476
20230627,124600,2519120800,4170,4170,4170,4170,432
20230627,124500,2517319360,4170,4170,4170,4165,892
20230627,124400,2513603215,4170,4170,4170,4165,281
20230627,124300,2512432140,4165,4160,4180,4160,759
20230627,124200,2509271175,4160,4160,4160,4155,1651
20230627,124100,2502405765,4155,4160,4160,4155,889
20230627,124000,2498711785,4160,4160,4160,4160,1295
20230627,123900,2493324585,4155,4160,4160,4155,2591
20230627,123800,2482556925,4160,4155,4160,4155,1171
20230627,123700,2477688935,4160,4165,4165,4160,7182
20230627,123600,2447805555,4170,4175,4175,4170,771
20230627,123500,2444589100,4180,4170,4180,4170,725
20230627,123400,2441565355,4170,4175,4180,4170,49
20230627,123300,2441360835,4180,4170,4180,4170,610
20230627,123200,2438816240,4165,4170,4170,4165,1111
20230627,123100,2434186735,4170,4170,4170,4165,1160
20230627,123000,2429352905,4170,4170,4170,4170,159
20230627,122900,2428689875,4170,4170,4175,4170,811
20230627,122800,2425306445,4170,4165,4170,4165,682
20230627,122700,2422465175,4165,4165,4170,4165,288
20230627,122600,2421265090,4165,4165,4165,4165,375
20230627,122500,2419703215,4165,4170,4170,4165,1008
20230627,122400,2415504810,4170,4165,4170,4165,645
20230627,122300,2412816600,4175,4170,4175,4170,285
20230627,122200,2411628035,4170,4170,4175,4170,711
20230627,122100,2408661790,4175,4165,4175,4165,624
20230627,122000,2406060520,4165,4170,4170,4165,554
20230627,121900,2403752195,4170,4170,4170,4170,759
20230627,121800,2400587165,4170,4175,4175,4170,646
20230627,121700,2397890445,4175,4175,4180,4175,489
20230627,121600,2395848860,4175,4165,4175,4165,1138
20230627,121500,2391105270,4165,4165,4170,4165,1027
20230627,121400,2386827055,4165,4160,4165,4160,499
20230627,121300,2384748765,4165,4165,4170,4165,434
20230627,121200,2382940975,4165,4165,4165,4165,359
20230627,121100,2381445740,4165,4170,4170,4165,614
20230627,121000,2378885650,4165,4165,4165,4165,674
20230627,120900,2376078440,4170,4165,4170,4160,209
20230627,120800,2375207505,4165,4165,4165,4165,987
20230627,120700,2371096650,4165,4160,4165,4150,1655
20230627,120600,2364219120,4160,4165,4165,4155,4547
20230627,120500,2345318465,4165,4165,4165,4165,409
20230627,120400,2343614980,4165,4165,4165,4165,706
20230627,120300,2340674490,4160,4165,4165,4160,8960
20230627,120200,2303399945,4165,4170,4175,4165,1391
20230627,120100,2297602790,4170,4170,4180,4155,10554
20230627,120000,2253712715,4180,4175,4185,4170,2052
20230627,115900,2245150000,4175,4185,4190,4175,140
20230627,115800,2244563910,4180,4190,4190,4180,1081
20230627,115700,2240040260,4200,4185,4200,4185,445
20230627,115600,2238176685,4185,4190,4190,4180,1056
20230627,115500,2233756970,4190,4190,4190,4190,19
20230627,115400,2233677360,4190,4190,4190,4190,900
20230627,115300,2229906360,4190,4190,4190,4190,357
20230627,115200,2228410530,4190,4195,4195,4190,281
20230627,115100,2227233050,4190,4195,4195,4190,483
20230627,115000,2225208520,4190,4185,4190,4185,480
20230627,114900,2223197675,4185,4190,4190,4185,623
20230627,114800,2220590320,4190,4185,4195,4185,420
20230627,114700,2218831950,4190,4190,4190,4185,1026
20230627,114600,2214536375,4190,4195,4195,4190,1613
20230627,114500,2207775240,4195,4190,4200,4190,240
20230627,114400,2206768625,4190,4190,4190,4190,604
20230627,114300,2204237865,4195,4190,4195,4190,471
20230627,114200,2202264295,4190,4195,4195,4185,893
20230627,114100,2198524170,4195,4190,4195,4190,414
20230627,114000,2196789500,4190,4190,4190,4185,594
20230627,113900,2194301665,4190,4195,4195,4190,505
20230627,113800,2192184900,4195,4190,4195,4175,4962
20230627,113700,2171415635,4195,4190,4195,4190,1320
20230627,113600,2165884780,4190,4190,4190,4185,914
20230627,113500,2162055580,4190,4195,4195,4190,676
20230627,113400,2159223125,4195,4190,4195,4190,331
20230627,113300,2157836230,4195,4195,4195,4190,786
20230627,113200,2154539995,4195,4190,4195,4190,580
20230627,113100,2152107845,4190,4195,4195,4190,742
20230627,113000,2148997575,4195,4195,4195,4185,3089
20230627,112900,2136047240,4195,4200,4200,4195,1042
20230627,112800,2131672080,4200,4200,4200,4200,473
20230627,112700,2129685480,4200,4195,4200,4195,1515
20230627,112600,2123325380,4195,4195,4200,4195,950
20230627,112500,2119339930,4195,4190,4195,4190,323
20230627,112400,2117985980,4190,4190,4190,4180,2552
20230627,112300,2107304475,4190,4180,4190,4180,2074
20230627,112200,2098629515,4190,4185,4190,4160,7161
20230627,112100,2068809365,4190,4205,4205,4165,10150
20230627,112000,2026523110,4165,4210,4210,4165,14268
20230627,111900,1967018265,4205,4210,4210,4205,1131
20230627,111800,1962262320,4210,4200,4210,4200,639
20230627,111700,1959576245,4200,4205,4205,4200,452
20230627,111600,1957677715,4200,4200,4205,4200,900
20230627,111500,1953897095,4200,4205,4205,4200,738
20230627,111400,1950794790,4205,4210,4210,4200,567
20230627,111300,1948410955,4200,4215,4215,4200,1956
20230627,111200,1940178865,4215,4220,4220,4205,589
20230627,111100,1937697010,4220,4200,4220,4200,2103
20230627,111000,1928863445,4200,4205,4205,4200,259
20230627,110900,1927774930,4205,4200,4205,4200,1070
20230627,110800,1923278375,4200,4205,4215,4200,1263
20230627,110700,1917962370,4205,4205,4205,4200,1028
20230627,110600,1913643015,4200,4200,4205,4200,259
20230627,110500,1912555180,4170,4205,4205,4165,20418
20230627,110400,1827322210,4225,4215,4225,4190,6208
20230627,110300,1801237575,4210,4225,4225,4210,1574
20230627,110200,1794606275,4225,4215,4225,4210,672
20230627,110100,1791772700,4215,4220,4220,4215,600
20230627,110000,1789241415,4215,4215,4220,4215,771
20230627,105900,1785991455,4210,4210,4220,4210,768
20230627,105800,1782757390,4210,4215,4215,4210,860
20230627,105700,1779134820,4220,4225,4225,4210,973
20230627,105600,1775029615,4220,4220,4220,4215,5001
20230627,105500,1753928760,4220,4190,4225,4190,659
20230627,105400,1751163970,4190,4185,4190,4185,9316
20230627,105300,1712149290,4180,4185,4185,4175,900
20230627,105200,1708387195,4175,4175,4180,4170,4082
20230627,105100,1691341410,4180,4185,4185,4180,1557
20230627,105000,1684833000,4180,4180,4180,4180,943
20230627,104900,1680891260,4180,4180,4180,4180,1085
20230627,104800,1676355960,4180,4180,4180,4175,451
20230627,104700,1674470930,4175,4180,4185,4175,5811
20230627,104600,1650189680,4180,4180,4180,4175,1085
20230627,104500,1645657795,4185,4180,4185,4180,1063
20230627,104400,1641210020,4175,4180,4185,4175,1247
20230627,104300,1635998280,4180,4185,4185,4175,3464
20230627,104200,1621515770,4185,4195,4195,4185,4757
20230627,104100,1601600600,4190,4190,4195,4190,3656
20230627,104000,1586280475,4190,4195,4200,4190,4727
20230627,103900,1566454090,4200,4200,4200,4195,1461
20230627,103800,1560324150,4200,4200,4200,4200,874
20230627,103700,1556653350,4205,4210,4215,4200,1838
20230627,103600,1548925065,4210,4210,4215,4210,622
20230627,103500,1546306230,4210,4215,4225,4210,6591
20230627,103400,1518552740,4210,4225,4230,4210,2957
20230627,103300,1506084725,4225,4240,4240,4225,4944
20230627,103200,1485155105,4240,4250,4250,4240,595
20230627,103100,1482631025,4235,4240,4250,4235,4707
20230627,103000,1462666970,4240,4245,4245,4240,2455
20230627,102900,1452256810,4245,4245,4245,4245,843
20230627,102800,1448678275,4250,4255,4255,4240,11512
20230627,102700,1399812195,4255,4250,4255,4250,2919
20230627,102600,1387403800,4250,4260,4260,4250,4314
20230627,102500,1369059980,4255,4260,4260,4255,3029
20230627,102400,1356170535,4260,4265,4265,4260,2929
20230627,102300,1343692300,4265,4270,4270,4265,3672
20230627,102200,1328030800,4265,4275,4275,4265,942
20230627,102100,1324007610,4275,4285,4285,4270,246
20230627,102000,1322955585,4285,4275,4285,4275,724
20230627,101900,1319854560,4275,4280,4280,4275,1009
20230627,101800,1315539555,4280,4280,4280,4265,577
20230627,101700,1313071920,4285,4270,4285,4270,638
20230627,101600,1310339690,4290,4290,4300,4260,7420
20230627,101500,1278650310,4295,4290,4300,4290,1697
20230627,101400,1271364240,4300,4295,4300,4290,2448
20230627,101300,1260852140,4295,4295,4300,4290,2741
20230627,101200,1249078985,4295,4300,4300,4295,2019
20230627,101100,1240397810,4300,4290,4300,4290,6336
20230627,101000,1213180115,4285,4285,4290,4280,20142
20230627,100900,1126803155,4285,4270,4285,4265,14395
20230627,100800,1065225230,4270,4270,4270,4260,1244
20230627,100700,1059916785,4275,4270,4275,4270,2211
20230627,100600,1050475740,4270,4270,4270,4265,1791
20230627,100500,1042831835,4265,4265,4270,4260,2387
20230627,100400,1032648565,4270,4270,4270,4265,2562
20230627,100300,1021720220,4270,4275,4275,4270,1529
20230627,100200,1015184465,4275,4280,4280,4270,1132
20230627,100100,1010349940,4280,4280,4285,4270,1550
20230627,100000,1003718680,4285,4285,4285,4280,1573
20230627,095900,996981895,4280,4285,4285,4270,1883
20230627,095800,988919590,4285,4280,4285,4280,4845
20230627,095700,968161790,4280,4285,4285,4275,1181
20230627,095600,963108425,4285,4285,4290,4285,681
20230627,095500,960189445,4285,4275,4285,4275,14932
20230627,095400,896288015,4275,4260,4275,4260,5446
20230627,095300,873053100,4270,4260,4270,4255,6273
20230627,095200,846284795,4260,4260,4265,4240,6555
20230627,095100,818410145,4260,4240,4265,4235,27596
20230627,095000,701079715,4235,4235,4240,4235,1143
20230627,094900,696238490,4240,4240,4240,4240,810
20230627,094800,692804090,4235,4240,4240,4230,1223
20230627,094700,687627950,4225,4240,4240,4225,9201
20230627,094600,648713130,4235,4235,4240,4230,2787
20230627,094500,636908850,4235,4235,4235,4230,1538
20230627,094400,630398115,4230,4225,4240,4225,6256
20230627,094300,603910690,4230,4220,4230,4220,1891
20230627,094200,595925080,4210,4215,4220,4200,1892
20230627,094100,587952050,4215,4210,4215,4200,13823
20230627,094000,529878625,4210,4220,4220,4210,7876
20230627,093900,496685100,4220,4225,4225,4220,1317
20230627,093800,491123940,4220,4220,4225,4220,744
20230627,093700,487982095,4220,4225,4225,4220,2233
20230627,093600,478551705,4220,4215,4220,4215,1312
20230627,093500,473019260,4220,4215,4220,4215,1053
20230627,093400,468577855,4215,4215,4220,4215,1766
20230627,093300,461129165,4220,4215,4220,4215,2012
20230627,093200,452643705,4215,4205,4220,4205,6684
20230627,093100,424457125,4210,4210,4215,4205,3503
20230627,093000,409720705,4210,4210,4210,4205,3433
20230627,092900,395269240,4210,4210,4210,4205,1998
20230627,092800,386861465,4210,4200,4210,4200,5767
20230627,092700,362636955,4200,4190,4200,4185,2650
20230627,092600,351530210,4190,4185,4190,4185,1025
20230627,092500,347239265,4180,4170,4180,4165,2519
20230627,092400,336724055,4165,4160,4165,4160,186
20230627,092300,335949565,4160,4165,4165,4160,1701
20230627,092200,328872315,4165,4165,4165,4165,365
20230627,092100,327352090,4170,4155,4170,4155,167
20230627,092000,326655715,4160,4155,4170,4155,2317
20230627,091900,317021010,4155,4160,4160,4150,10932
20230627,091800,271618530,4155,4150,4155,4150,2705
20230627,091700,260383625,4150,4155,4160,4150,1156
20230627,091600,255581500,4155,4160,4160,4155,1765
20230627,091500,248242465,4160,4175,4175,4160,448
20230627,091400,246378545,4175,4165,4175,4160,2657
20230627,091300,235313425,4160,4170,4170,4155,11599
20230627,091200,187096950,4170,4170,4170,4160,247
20230627,091100,186067460,4170,4170,4170,4160,1443
20230627,091000,180061055,4175,4175,4180,4175,4771
20230627,090900,160132060,4175,4165,4175,4155,7988
20230627,090800,126822575,4165,4160,4165,4160,32
20230627,090700,126689445,4160,4175,4175,4160,9932
20230627,090600,85261555,4180,4180,4200,4180,999
20230627,090500,81085715,4180,4200,4200,4180,613
20230627,090400,78517320,4200,4200,4200,4195,581
20230627,090300,76077620,4175,4175,4195,4170,1276
20230627,090200,70753330,4175,4185,4185,4175,683
20230627,090100,67899735,4210,4200,4210,4175,7062
20230627,090000,38221585,4190,4225,4225,4190,8742