KissMeData/082640/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193700,157646265,3565,3565,3565,3565,1832
20230627,193600,157646265,3565,3565,3565,3565,0
20230627,193500,157646265,3565,3565,3565,3565,0
20230627,193400,157646265,3565,3565,3565,3565,0
20230627,193300,157646265,3565,3565,3565,3565,0
20230627,193200,157646265,3565,3565,3565,3565,0
20230627,193100,157646265,3565,3565,3565,3565,0
20230627,193000,157646265,3565,3565,3565,3565,0
20230627,192900,157646265,3565,3565,3565,3565,0
20230627,192800,157646265,3565,3565,3565,3565,0
20230627,192700,157646265,3565,3565,3565,3565,0
20230627,192600,157646265,3565,3565,3565,3565,0
20230627,192500,157646265,3565,3565,3565,3565,0
20230627,192400,157646265,3565,3565,3565,3565,0
20230627,192300,157646265,3565,3565,3565,3565,0
20230627,192200,157646265,3565,3565,3565,3565,0
20230627,192100,157646265,3565,3565,3565,3565,0
20230627,192000,157646265,3565,3565,3565,3565,0
20230627,191900,157646265,3565,3565,3565,3565,0
20230627,191800,157646265,3565,3565,3565,3565,0
20230627,191700,157646265,3565,3565,3565,3565,0
20230627,191600,157646265,3565,3565,3565,3565,0
20230627,191500,157646265,3565,3565,3565,3565,0
20230627,191400,157646265,3565,3565,3565,3565,0
20230627,191300,157646265,3565,3565,3565,3565,0
20230627,191200,157646265,3565,3565,3565,3565,0
20230627,191100,157646265,3565,3565,3565,3565,0
20230627,191000,157646265,3565,3565,3565,3565,0
20230627,190900,157646265,3565,3565,3565,3565,0
20230627,190800,157646265,3565,3565,3565,3565,0
20230627,190700,157646265,3565,3565,3565,3565,1832
20230627,190600,157646265,3565,3565,3565,3565,0
20230627,190500,157646265,3565,3565,3565,3565,0
20230627,190400,157646265,3565,3565,3565,3565,0
20230627,190300,157646265,3565,3565,3565,3565,0
20230627,190200,157646265,3565,3565,3565,3565,0
20230627,190100,157646265,3565,3565,3565,3565,0
20230627,190000,157646265,3565,3565,3565,3565,0
20230627,185900,157646265,3565,3565,3565,3565,0
20230627,185800,157646265,3565,3565,3565,3565,0
20230627,185700,157646265,3565,3565,3565,3565,0
20230627,185600,157646265,3565,3565,3565,3565,0
20230627,185500,157646265,3565,3565,3565,3565,0
20230627,185400,157646265,3565,3565,3565,3565,0
20230627,185300,157646265,3565,3565,3565,3565,0
20230627,185200,157646265,3565,3565,3565,3565,0
20230627,185100,157646265,3565,3565,3565,3565,0
20230627,185000,157646265,3565,3565,3565,3565,0
20230627,184900,157646265,3565,3565,3565,3565,0
20230627,184800,157646265,3565,3565,3565,3565,0
20230627,184700,157646265,3565,3565,3565,3565,0
20230627,184600,157646265,3565,3565,3565,3565,0
20230627,184500,157646265,3565,3565,3565,3565,0
20230627,184400,157646265,3565,3565,3565,3565,0
20230627,184300,157646265,3565,3565,3565,3565,0
20230627,184200,157646265,3565,3565,3565,3565,0
20230627,184100,157646265,3565,3565,3565,3565,0
20230627,184000,157646265,3565,3565,3565,3565,0
20230627,183900,157646265,3565,3565,3565,3565,0
20230627,183800,157646265,3565,3565,3565,3565,0
20230627,183700,157646265,3565,3565,3565,3565,1832
20230627,183600,157646265,3565,3565,3565,3565,0
20230627,183500,157646265,3565,3565,3565,3565,0
20230627,183400,157646265,3565,3565,3565,3565,0
20230627,183300,157646265,3565,3565,3565,3565,0
20230627,183200,157646265,3565,3565,3565,3565,0
20230627,183100,157646265,3565,3565,3565,3565,0
20230627,183000,157646265,3565,3565,3565,3565,0
20230627,182900,157646265,3565,3565,3565,3565,0
20230627,182800,157646265,3565,3565,3565,3565,0
20230627,182700,157646265,3565,3565,3565,3565,0
20230627,182600,157646265,3565,3565,3565,3565,0
20230627,182500,157646265,3565,3565,3565,3565,0
20230627,182400,157646265,3565,3565,3565,3565,0
20230627,182300,157646265,3565,3565,3565,3565,0
20230627,182200,157646265,3565,3565,3565,3565,0
20230627,182100,157646265,3565,3565,3565,3565,0
20230627,182000,157646265,3565,3565,3565,3565,0
20230627,181900,157646265,3565,3565,3565,3565,0
20230627,181800,157646265,3565,3565,3565,3565,0
20230627,181700,157646265,3565,3565,3565,3565,0
20230627,181600,157646265,3565,3565,3565,3565,0
20230627,181500,157646265,3565,3565,3565,3565,0
20230627,181400,157646265,3565,3565,3565,3565,0
20230627,181300,157646265,3565,3565,3565,3565,0
20230627,181200,157646265,3565,3565,3565,3565,0
20230627,181100,157646265,3565,3565,3565,3565,0
20230627,181000,157646265,3565,3565,3565,3565,0
20230627,180900,157646265,3565,3565,3565,3565,0
20230627,180800,157646265,3565,3565,3565,3565,0
20230627,180700,157646265,3565,3565,3565,3565,1832
20230627,180600,157646265,3565,3565,3565,3565,0
20230627,180500,157646265,3565,3565,3565,3565,0
20230627,180400,157646265,3565,3565,3565,3565,0
20230627,180300,157646265,3565,3565,3565,3565,0
20230627,180200,157646265,3565,3565,3565,3565,0
20230627,180100,157646265,3565,3565,3565,3565,0
20230627,180000,157646265,3565,3565,3565,3565,0
20230627,175900,157646265,3565,3565,3565,3565,0
20230627,175800,157646265,3565,3565,3565,3565,0
20230627,175700,157646265,3565,3565,3565,3565,0
20230627,175600,157646265,3565,3565,3565,3565,0
20230627,175500,157646265,3565,3565,3565,3565,0
20230627,175400,157646265,3565,3565,3565,3565,0
20230627,175300,157646265,3565,3565,3565,3565,0
20230627,175200,157646265,3565,3565,3565,3565,0
20230627,175100,157646265,3565,3565,3565,3565,0
20230627,175000,157646265,3565,3565,3565,3565,0
20230627,174900,157646265,3565,3565,3565,3565,0
20230627,174800,157646265,3565,3565,3565,3565,0
20230627,174700,157646265,3565,3565,3565,3565,0
20230627,174600,157646265,3565,3565,3565,3565,0
20230627,174500,157646265,3565,3565,3565,3565,0
20230627,174400,157646265,3565,3565,3565,3565,0
20230627,174300,157646265,3565,3565,3565,3565,0
20230627,174200,157646265,3565,3565,3565,3565,0
20230627,174100,157646265,3565,3565,3565,3565,0
20230627,174000,157646265,3565,3565,3565,3565,0
20230627,173900,157646265,3565,3565,3565,3565,0
20230627,173800,157646265,3565,3565,3565,3565,0
20230627,173700,157646265,3565,3565,3565,3565,1832
20230627,173600,157646265,3565,3565,3565,3565,0
20230627,173500,157646265,3565,3565,3565,3565,0
20230627,173400,157646265,3565,3565,3565,3565,0
20230627,173300,157646265,3565,3565,3565,3565,0
20230627,173200,157646265,3565,3565,3565,3565,0
20230627,173100,157646265,3565,3565,3565,3565,0
20230627,173000,157646265,3565,3565,3565,3565,0
20230627,172900,157646265,3565,3565,3565,3565,0
20230627,172800,157646265,3565,3565,3565,3565,0
20230627,172700,157646265,3565,3565,3565,3565,0
20230627,172600,157646265,3565,3565,3565,3565,0
20230627,172500,157646265,3565,3565,3565,3565,0
20230627,172400,157646265,3565,3565,3565,3565,0
20230627,172300,157646265,3565,3565,3565,3565,0
20230627,172200,157646265,3565,3565,3565,3565,0
20230627,172100,157646265,3565,3565,3565,3565,0
20230627,172000,157646265,3565,3565,3565,3565,0
20230627,171900,157646265,3565,3565,3565,3565,0
20230627,171800,157646265,3565,3565,3565,3565,0
20230627,171700,157646265,3565,3565,3565,3565,0
20230627,171600,157646265,3565,3565,3565,3565,0
20230627,171500,157646265,3565,3565,3565,3565,0
20230627,171400,157646265,3565,3565,3565,3565,0
20230627,171300,157646265,3565,3565,3565,3565,0
20230627,171200,157646265,3565,3565,3565,3565,0
20230627,171100,157646265,3565,3565,3565,3565,0
20230627,171000,157646265,3565,3565,3565,3565,0
20230627,170900,157646265,3565,3565,3565,3565,0
20230627,170800,157646265,3565,3565,3565,3565,0
20230627,170700,157646265,3565,3565,3565,3565,1832
20230627,170600,157646265,3565,3565,3565,3565,0
20230627,170500,157646265,3565,3565,3565,3565,0
20230627,170400,157646265,3565,3565,3565,3565,0
20230627,170300,157646265,3565,3565,3565,3565,0
20230627,170200,157646265,3565,3565,3565,3565,0
20230627,170100,157646265,3565,3565,3565,3565,0
20230627,170000,157646265,3565,3565,3565,3565,0
20230627,165900,157646265,3565,3565,3565,3565,0
20230627,165800,157646265,3565,3565,3565,3565,0
20230627,165700,157646265,3565,3565,3565,3565,0
20230627,165600,157646265,3565,3565,3565,3565,0
20230627,165500,157646265,3565,3565,3565,3565,0
20230627,165400,157646265,3565,3565,3565,3565,0
20230627,165300,157646265,3565,3565,3565,3565,0
20230627,165200,157646265,3565,3565,3565,3565,0
20230627,165100,157646265,3565,3565,3565,3565,0
20230627,165000,157646265,3565,3565,3565,3565,0
20230627,164900,157646265,3565,3565,3565,3565,0
20230627,164800,157646265,3565,3565,3565,3565,0
20230627,164700,157646265,3565,3565,3565,3565,0
20230627,164600,157646265,3565,3565,3565,3565,0
20230627,164500,157646265,3565,3565,3565,3565,0
20230627,164400,157646265,3565,3565,3565,3565,0
20230627,164300,157646265,3565,3565,3565,3565,0
20230627,164200,157646265,3565,3565,3565,3565,0
20230627,164100,157646265,3565,3565,3565,3565,0
20230627,164000,157646265,3565,3565,3565,3565,0
20230627,163900,157646265,3565,3565,3565,3565,0
20230627,163800,157646265,3565,3565,3565,3565,0
20230627,163700,157646265,3565,3565,3565,3565,1832
20230627,163600,157646265,3565,3565,3565,3565,0
20230627,163500,157646265,3565,3565,3565,3565,0
20230627,163400,157646265,3565,3565,3565,3565,0
20230627,163300,157646265,3565,3565,3565,3565,0
20230627,163200,157646265,3565,3565,3565,3565,0
20230627,163100,157646265,3565,3565,3565,3565,0
20230627,163000,157646265,3565,3565,3565,3565,0
20230627,162900,157646265,3565,3565,3565,3565,0
20230627,162800,157646265,3565,3565,3565,3565,0
20230627,162700,157646265,3565,3565,3565,3565,0
20230627,162600,157646265,3565,3565,3565,3565,0
20230627,162500,157646265,3565,3565,3565,3565,0
20230627,162400,157646265,3565,3565,3565,3565,0
20230627,162300,157646265,3565,3565,3565,3565,0
20230627,162200,157646265,3565,3565,3565,3565,0
20230627,162100,157646265,3565,3565,3565,3565,0
20230627,162000,157646265,3565,3565,3565,3565,0
20230627,161900,157646265,3565,3565,3565,3565,0
20230627,161800,157646265,3565,3565,3565,3565,0
20230627,161700,157646265,3565,3565,3565,3565,0
20230627,161600,157646265,3565,3565,3565,3565,0
20230627,161500,157646265,3565,3565,3565,3565,0
20230627,161400,157646265,3565,3565,3565,3565,0
20230627,161300,157646265,3565,3565,3565,3565,0
20230627,161200,157646265,3565,3565,3565,3565,0
20230627,161100,157646265,3565,3565,3565,3565,0
20230627,161000,157646265,3565,3565,3565,3565,0
20230627,160900,157646265,3565,3565,3565,3565,0
20230627,160800,157646265,3565,3565,3565,3565,0
20230627,160700,157646265,3565,3565,3565,3565,1832
20230627,160600,157646265,3565,3565,3565,3565,0
20230627,160500,157646265,3565,3565,3565,3565,0
20230627,160400,157646265,3565,3565,3565,3565,0
20230627,160300,157646265,3565,3565,3565,3565,0
20230627,160200,157646265,3565,3565,3565,3565,0
20230627,160100,157646265,3565,3565,3565,3565,0
20230627,160000,157646265,3565,3565,3565,3565,0
20230627,155900,157646265,3565,3565,3565,3565,0
20230627,155800,157646265,3565,3565,3565,3565,0
20230627,155700,157646265,3565,3565,3565,3565,0
20230627,155600,157646265,3565,3565,3565,3565,0
20230627,155500,157646265,3565,3565,3565,3565,0
20230627,155400,157646265,3565,3565,3565,3565,0
20230627,155300,157646265,3565,3565,3565,3565,0
20230627,155200,157646265,3565,3565,3565,3565,0
20230627,155100,157646265,3565,3565,3565,3565,0
20230627,155000,157646265,3565,3565,3565,3565,0
20230627,154900,157646265,3565,3565,3565,3565,0
20230627,154800,157646265,3565,3565,3565,3565,0
20230627,154700,157646265,3565,3565,3565,3565,0
20230627,154600,157646265,3565,3565,3565,3565,0
20230627,154500,157646265,3565,3565,3565,3565,0
20230627,154400,157646265,3565,3565,3565,3565,0
20230627,154300,157646265,3565,3565,3565,3565,0
20230627,154200,157646265,3565,3565,3565,3565,0
20230627,154100,157646265,3565,3565,3565,3565,0
20230627,154000,157646265,3565,3565,3565,3565,0
20230627,153900,157646265,3565,3565,3565,3565,0
20230627,153800,157646265,3565,3565,3565,3565,0
20230627,153700,157646265,3565,3565,3565,3565,1832
20230627,153600,157646265,3565,3565,3565,3565,0
20230627,153500,157646265,3565,3565,3565,3565,0
20230627,153400,157646265,3565,3565,3565,3565,0
20230627,153300,157646265,3565,3565,3565,3565,0
20230627,153200,157646265,3565,3565,3565,3565,0
20230627,153100,157646265,3565,3565,3565,3565,0
20230627,153000,157646265,3565,3565,3565,3565,1832
20230627,152900,151115185,3555,3555,3555,3555,0
20230627,152800,151115185,3555,3555,3555,3555,0
20230627,152700,151115185,3555,3555,3555,3555,0
20230627,152600,151115185,3555,3555,3555,3555,0
20230627,152500,151115185,3555,3555,3555,3555,0
20230627,152400,151115185,3555,3555,3555,3555,0
20230627,152300,151115185,3555,3555,3555,3555,0
20230627,152200,151115185,3555,3555,3555,3555,0
20230627,152100,151115185,3555,3555,3555,3555,0
20230627,152000,151115185,3555,3555,3555,3555,0
20230627,151900,151115185,3555,3555,3555,3555,280
20230627,151800,150119785,3555,3555,3555,3555,29
20230627,151700,150016690,3565,3555,3565,3555,68
20230627,151600,149774900,3565,3560,3565,3555,248
20230627,151500,148893130,3565,3555,3565,3555,170
20230627,151400,148288570,3565,3570,3570,3565,5
20230627,151300,148270735,3570,3560,3570,3560,32
20230627,151200,148156775,3570,3560,3570,3555,45
20230627,151100,147996515,3560,3560,3560,3555,26
20230627,151000,147903960,3560,3570,3570,3555,427
20230627,150900,146383975,3560,3560,3560,3560,0
20230627,150800,146383975,3560,3560,3560,3560,0
20230627,150700,146383975,3560,3560,3560,3560,0
20230627,150600,146383975,3560,3570,3570,3560,8
20230627,150500,146355425,3570,3570,3570,3570,1
20230627,150400,146351855,3560,3560,3560,3560,14
20230627,150300,146302015,3560,3565,3575,3560,819
20230627,150200,143380565,3560,3565,3565,3560,9
20230627,150100,143348490,3560,3560,3560,3560,0
20230627,150000,143348490,3560,3560,3560,3560,1
20230627,145900,143344930,3565,3560,3565,3560,150
20230627,145800,142810910,3560,3560,3560,3560,0
20230627,145700,142810910,3560,3560,3560,3560,0
20230627,145600,142810910,3560,3560,3560,3560,338
20230627,145500,141607630,3560,3560,3560,3560,0
20230627,145400,141607630,3560,3560,3560,3560,1
20230627,145300,141604070,3555,3555,3555,3555,0
20230627,145200,141604070,3555,3555,3555,3555,0
20230627,145100,141604070,3555,3555,3555,3555,0
20230627,145000,141604070,3555,3560,3560,3555,56
20230627,144900,141404740,3560,3560,3560,3560,0
20230627,144800,141404740,3560,3560,3560,3560,0
20230627,144700,141404740,3560,3560,3560,3560,0
20230627,144600,141404740,3560,3555,3560,3555,320
20230627,144500,140265640,3555,3555,3555,3555,0
20230627,144400,140265640,3555,3555,3555,3555,0
20230627,144300,140265640,3555,3555,3555,3555,1000
20230627,144200,136710640,3550,3550,3550,3550,0
20230627,144100,136710640,3550,3550,3550,3550,17
20230627,144000,136650290,3550,3550,3550,3550,279
20230627,143900,135659840,3550,3550,3550,3550,246
20230627,143800,134786540,3550,3555,3555,3550,1286
20230627,143700,130221225,3550,3550,3550,3550,0
20230627,143600,130221225,3550,3550,3550,3550,0
20230627,143500,130221225,3550,3550,3550,3550,0
20230627,143400,130221225,3550,3550,3550,3550,0
20230627,143300,130221225,3550,3555,3555,3550,2
20230627,143200,130214120,3550,3550,3550,3550,25
20230627,143100,130125370,3550,3550,3550,3550,0
20230627,143000,130125370,3550,3550,3550,3550,0
20230627,142900,130125370,3550,3550,3550,3550,20
20230627,142800,130054370,3550,3550,3550,3550,92
20230627,142700,129727770,3550,3555,3555,3550,1418
20230627,142600,124686870,3550,3550,3550,3550,0
20230627,142500,124686870,3550,3550,3550,3550,0
20230627,142400,124686870,3550,3550,3550,3550,2
20230627,142300,124679770,3550,3550,3550,3550,57
20230627,142200,124477420,3550,3550,3550,3550,74
20230627,142100,124214720,3555,3555,3555,3550,138
20230627,142000,123724315,3555,3560,3560,3555,1527
20230627,141900,118295330,3555,3555,3555,3555,0
20230627,141800,118295330,3555,3555,3555,3555,3
20230627,141700,118284665,3555,3560,3560,3555,334
20230627,141600,117095780,3555,3555,3555,3555,0
20230627,141500,117095780,3555,3555,3555,3555,13
20230627,141400,117049565,3555,3555,3555,3555,0
20230627,141300,117049565,3555,3555,3555,3555,0
20230627,141200,117049565,3555,3555,3555,3555,0
20230627,141100,117049565,3555,3555,3555,3555,21
20230627,141000,116974910,3560,3560,3560,3560,2
20230627,140900,116967790,3560,3560,3560,3560,0
20230627,140800,116967790,3560,3560,3560,3560,777
20230627,140700,114201670,3555,3555,3555,3555,0
20230627,140600,114201670,3555,3555,3555,3555,0
20230627,140500,114201670,3555,3555,3555,3555,2
20230627,140400,114194560,3555,3555,3555,3555,220
20230627,140300,113412460,3555,3555,3555,3555,0
20230627,140200,113412460,3555,3555,3555,3555,0
20230627,140100,113412460,3555,3555,3555,3555,0
20230627,140000,113412460,3555,3555,3555,3555,0
20230627,135900,113412460,3555,3555,3555,3555,0
20230627,135800,113412460,3555,3555,3555,3555,18
20230627,135700,113348470,3555,3555,3555,3555,163
20230627,135600,112769005,3555,3555,3555,3555,337
20230627,135500,111570970,3550,3555,3555,3550,4
20230627,135400,111556755,3550,3555,3555,3550,56
20230627,135300,111357700,3550,3550,3555,3550,19
20230627,135200,111290245,3555,3555,3555,3555,164
20230627,135100,110707225,3550,3550,3550,3550,0
20230627,135000,110707225,3550,3550,3550,3550,12
20230627,134900,110664625,3550,3550,3550,3550,13
20230627,134800,110618475,3550,3550,3550,3550,261
20230627,134700,109691925,3550,3550,3550,3550,250
20230627,134600,108804425,3550,3550,3550,3550,43
20230627,134500,108651775,3550,3550,3550,3550,4
20230627,134400,108637575,3555,3555,3555,3555,5
20230627,134300,108619800,3550,3550,3550,3550,6
20230627,134200,108598500,3555,3555,3555,3555,0
20230627,134100,108598500,3555,3555,3555,3555,4
20230627,134000,108584280,3555,3555,3555,3555,1
20230627,133900,108580725,3550,3550,3550,3550,0
20230627,133800,108580725,3550,3550,3550,3550,0
20230627,133700,108580725,3550,3550,3550,3550,0
20230627,133600,108580725,3550,3555,3555,3550,6
20230627,133500,108559400,3555,3555,3555,3555,2
20230627,133400,108552290,3555,3555,3555,3555,0
20230627,133300,108552290,3555,3550,3555,3550,22
20230627,133200,108474180,3550,3550,3550,3550,39
20230627,133100,108335730,3550,3550,3550,3550,44
20230627,133000,108179530,3555,3550,3555,3550,771
20230627,132900,105440130,3550,3550,3550,3550,24
20230627,132800,105354930,3550,3550,3550,3550,20
20230627,132700,105283930,3550,3550,3550,3550,44
20230627,132600,105127730,3550,3550,3550,3550,1035
20230627,132500,101453480,3550,3555,3555,3550,27
20230627,132400,101357605,3550,3550,3555,3550,762
20230627,132300,98649855,3550,3550,3550,3550,4
20230627,132200,98635655,3550,3550,3550,3550,22
20230627,132100,98557555,3550,3550,3550,3550,238
20230627,132000,97712655,3550,3550,3550,3550,0
20230627,131900,97712655,3550,3550,3550,3550,7
20230627,131800,97687805,3550,3550,3550,3550,0
20230627,131700,97687805,3550,3550,3550,3550,0
20230627,131600,97687805,3550,3550,3550,3550,12
20230627,131500,97645205,3550,3550,3550,3550,62
20230627,131400,97425105,3550,3550,3550,3550,21
20230627,131300,97350555,3550,3550,3550,3550,87
20230627,131200,97041705,3550,3550,3550,3550,40
20230627,131100,96899705,3550,3550,3550,3550,30
20230627,131000,96793205,3550,3550,3550,3550,51
20230627,130900,96612155,3550,3555,3555,3550,22
20230627,130800,96534050,3550,3550,3555,3550,1356
20230627,130700,91714400,3550,3555,3555,3550,3021
20230627,130600,80977525,3555,3555,3555,3555,0
20230627,130500,80977525,3555,3555,3555,3555,0
20230627,130400,80977525,3555,3555,3555,3555,0
20230627,130300,80977525,3555,3555,3555,3555,0
20230627,130200,80977525,3555,3555,3555,3555,6
20230627,130100,80956195,3560,3560,3560,3560,1
20230627,130000,80952635,3560,3560,3560,3560,5
20230627,125900,80934835,3555,3555,3555,3555,0
20230627,125800,80934835,3555,3555,3555,3555,2
20230627,125700,80927725,3555,3555,3555,3555,54
20230627,125600,80735755,3555,3555,3555,3555,78
20230627,125500,80458465,3550,3550,3550,3550,0
20230627,125400,80458465,3550,3550,3550,3550,31
20230627,125300,80348415,3550,3550,3550,3550,223
20230627,125200,79556765,3550,3550,3550,3550,0
20230627,125100,79556765,3550,3550,3550,3550,0
20230627,125000,79556765,3550,3550,3550,3550,0
20230627,124900,79556765,3550,3550,3550,3550,57
20230627,124800,79354415,3550,3550,3550,3550,46
20230627,124700,79191115,3550,3555,3555,3550,2000
20230627,124600,72085205,3555,3560,3560,3555,99
20230627,124500,71732810,3555,3555,3555,3555,0
20230627,124400,71732810,3555,3555,3555,3555,0
20230627,124300,71732810,3555,3555,3555,3555,1
20230627,124200,71729255,3555,3555,3555,3555,12
20230627,124100,71686595,3555,3555,3555,3555,306
20230627,124000,70598765,3555,3555,3555,3555,2
20230627,123900,70591655,3550,3550,3550,3550,0
20230627,123800,70591655,3550,3550,3550,3550,6
20230627,123700,70570355,3550,3550,3550,3550,1
20230627,123600,70566805,3550,3550,3550,3550,12
20230627,123500,70524205,3550,3550,3555,3550,231
20230627,123400,69703155,3550,3550,3550,3550,38
20230627,123300,69568255,3550,3555,3555,3550,343
20230627,123200,68349120,3555,3550,3555,3550,75
20230627,123100,68082670,3550,3550,3550,3550,530
20230627,123000,66201170,3550,3550,3550,3550,0
20230627,122900,66201170,3550,3550,3550,3550,20
20230627,122800,66130170,3550,3555,3555,3550,63
20230627,122700,65906235,3550,3550,3550,3550,0
20230627,122600,65906235,3550,3550,3550,3550,10
20230627,122500,65870735,3550,3550,3550,3550,185
20230627,122400,65213985,3550,3555,3555,3550,9
20230627,122300,65181995,3555,3555,3555,3555,0
20230627,122200,65181995,3555,3555,3555,3555,1
20230627,122100,65178440,3555,3555,3555,3555,1
20230627,122000,65174885,3550,3550,3550,3550,13
20230627,121900,65128735,3555,3550,3555,3550,193
20230627,121800,64443485,3555,3555,3555,3550,127
20230627,121700,63992085,3550,3550,3550,3550,34
20230627,121600,63871385,3550,3550,3550,3550,17
20230627,121500,63811035,3550,3555,3555,3550,254
20230627,121400,62908285,3555,3550,3555,3550,271
20230627,121300,61945735,3550,3550,3550,3550,17
20230627,121200,61885385,3550,3560,3560,3550,1506
20230627,121100,56531200,3560,3560,3560,3560,0
20230627,121000,56531200,3560,3560,3560,3560,9
20230627,120900,56499160,3560,3560,3560,3560,20
20230627,120800,56427960,3560,3560,3560,3560,28
20230627,120700,56328280,3555,3560,3560,3555,215
20230627,120600,55562955,3555,3555,3555,3555,1
20230627,120500,55559400,3555,3560,3560,3555,20
20230627,120400,55488220,3560,3560,3560,3555,37
20230627,120300,55356505,3560,3555,3560,3555,21
20230627,120200,55281835,3560,3555,3560,3555,31
20230627,120100,55171610,3555,3555,3555,3555,34
20230627,120000,55050740,3560,3560,3560,3560,600
20230627,115900,52914740,3555,3555,3555,3555,47
20230627,115800,52747655,3555,3560,3560,3555,17
20230627,115700,52687145,3555,3555,3555,3555,1
20230627,115600,52683590,3560,3555,3560,3555,2
20230627,115500,52676475,3555,3555,3555,3555,1
20230627,115400,52672920,3555,3555,3555,3555,7
20230627,115300,52648035,3555,3555,3555,3555,13
20230627,115200,52601820,3560,3555,3560,3555,11
20230627,115100,52562665,3555,3555,3560,3555,18
20230627,115000,52498670,3555,3560,3560,3555,85
20230627,114900,52196110,3555,3555,3555,3555,0
20230627,114800,52196110,3555,3555,3555,3555,6
20230627,114700,52174780,3560,3555,3560,3555,60
20230627,114600,51961230,3555,3555,3555,3555,414
20230627,114500,50489460,3555,3555,3555,3555,8
20230627,114400,50461020,3555,3560,3560,3555,218
20230627,114300,49685300,3555,3560,3560,3555,11
20230627,114200,49646170,3560,3555,3560,3555,88
20230627,114100,49333305,3560,3560,3560,3555,1236
20230627,114000,44933225,3565,3565,3565,3565,0
20230627,113900,44933225,3565,3565,3565,3565,28
20230627,113800,44833405,3565,3565,3565,3565,0
20230627,113700,44833405,3565,3565,3565,3565,0
20230627,113600,44833405,3565,3565,3565,3565,300
20230627,113500,43763905,3565,3560,3565,3560,750
20230627,113400,41093890,3565,3565,3565,3565,1
20230627,113300,41090325,3565,3565,3565,3565,100
20230627,113200,40733825,3560,3560,3560,3560,0
20230627,113100,40733825,3560,3560,3560,3560,0
20230627,113000,40733825,3560,3560,3560,3560,0
20230627,112900,40733825,3560,3560,3560,3560,0
20230627,112800,40733825,3560,3560,3560,3560,0
20230627,112700,40733825,3560,3560,3560,3560,0
20230627,112600,40733825,3560,3560,3560,3560,6
20230627,112500,40712465,3560,3560,3560,3560,0
20230627,112400,40712465,3560,3560,3560,3560,91
20230627,112300,40388505,3565,3565,3565,3565,883
20230627,112200,37240610,3565,3565,3565,3565,0
20230627,112100,37240610,3565,3565,3565,3565,1
20230627,112000,37237045,3565,3565,3565,3565,206
20230627,111900,36502655,3580,3580,3580,3580,0
20230627,111800,36502655,3580,3580,3580,3580,1
20230627,111700,36499075,3565,3570,3570,3565,2
20230627,111600,36491940,3570,3570,3570,3570,0
20230627,111500,36491940,3570,3570,3570,3570,0
20230627,111400,36491940,3570,3570,3570,3570,12
20230627,111300,36449100,3570,3570,3570,3570,1
20230627,111200,36445530,3565,3565,3565,3565,0
20230627,111100,36445530,3565,3565,3565,3565,0
20230627,111000,36445530,3565,3565,3565,3565,5
20230627,110900,36427705,3570,3570,3570,3570,0
20230627,110800,36427705,3570,3570,3570,3570,1
20230627,110700,36424135,3570,3565,3570,3565,220
20230627,110600,35639805,3565,3565,3565,3565,0
20230627,110500,35639805,3565,3565,3565,3565,227
20230627,110400,34830550,3565,3565,3565,3565,10
20230627,110300,34794900,3565,3565,3565,3565,54
20230627,110200,34602390,3565,3565,3565,3565,300
20230627,110100,33532890,3565,3565,3565,3565,0
20230627,110000,33532890,3565,3565,3565,3565,140
20230627,105900,33033790,3565,3565,3565,3565,66
20230627,105800,32798500,3565,3565,3565,3565,65
20230627,105700,32566775,3560,3560,3560,3560,0
20230627,105600,32566775,3560,3560,3560,3560,50
20230627,105500,32388775,3565,3565,3565,3565,0
20230627,105400,32388775,3565,3565,3565,3565,2
20230627,105300,32381645,3565,3565,3565,3565,0
20230627,105200,32381645,3565,3565,3565,3565,2
20230627,105100,32374515,3560,3560,3560,3560,0
20230627,105000,32374515,3560,3560,3560,3560,55
20230627,104900,32178715,3560,3560,3560,3560,0
20230627,104800,32178715,3560,3560,3560,3560,0
20230627,104700,32178715,3560,3560,3560,3560,31
20230627,104600,32068355,3560,3560,3560,3560,104
20230627,104500,31698115,3565,3565,3565,3565,0
20230627,104400,31698115,3565,3565,3565,3565,100
20230627,104300,31341615,3560,3560,3560,3560,0
20230627,104200,31341615,3560,3560,3560,3560,0
20230627,104100,31341615,3560,3560,3560,3560,0
20230627,104000,31341615,3560,3560,3560,3560,0
20230627,103900,31341615,3560,3560,3560,3560,0
20230627,103800,31341615,3560,3560,3560,3560,35
20230627,103700,31217015,3565,3565,3565,3565,11
20230627,103600,31177800,3560,3560,3560,3560,0
20230627,103500,31177800,3560,3560,3560,3560,0
20230627,103400,31177800,3560,3560,3560,3560,0
20230627,103300,31177800,3560,3560,3560,3560,0
20230627,103200,31177800,3560,3560,3560,3560,194
20230627,103100,30487160,3565,3565,3565,3565,0
20230627,103000,30487160,3565,3565,3565,3565,0
20230627,102900,30487160,3565,3565,3565,3565,1
20230627,102800,30483595,3570,3570,3570,3570,250
20230627,102700,29591095,3560,3560,3560,3560,115
20230627,102600,29181695,3560,3560,3560,3560,2
20230627,102500,29174575,3560,3560,3560,3560,7
20230627,102400,29149655,3555,3555,3555,3555,30
20230627,102300,29043005,3555,3570,3570,3555,151
20230627,102200,28505970,3565,3560,3570,3560,23
20230627,102100,28423965,3565,3570,3570,3565,22
20230627,102000,28345450,3565,3560,3570,3560,45
20230627,101900,28184870,3560,3560,3560,3560,9
20230627,101800,28152830,3560,3565,3565,3560,11
20230627,101700,28113665,3565,3565,3565,3565,0
20230627,101600,28113665,3565,3570,3570,3565,59
20230627,101500,27903080,3570,3555,3570,3555,53
20230627,101400,27714620,3555,3560,3560,3555,1500
20230627,101300,22376085,3560,3560,3560,3560,0
20230627,101200,22376085,3560,3560,3560,3560,21
20230627,101100,22301325,3560,3560,3560,3560,400
20230627,101000,20877325,3560,3560,3560,3560,27
20230627,100900,20781205,3560,3560,3560,3560,0
20230627,100800,20781205,3560,3560,3560,3560,0
20230627,100700,20781205,3560,3560,3560,3560,0
20230627,100600,20781205,3560,3560,3560,3560,0
20230627,100500,20781205,3560,3560,3560,3560,0
20230627,100400,20781205,3560,3560,3560,3560,10
20230627,100300,20745605,3565,3565,3565,3565,0
20230627,100200,20745605,3565,3565,3565,3565,167
20230627,100100,20150250,3570,3570,3570,3570,0
20230627,100000,20150250,3570,3570,3570,3570,1
20230627,095900,20146680,3570,3570,3570,3570,0
20230627,095800,20146680,3570,3570,3570,3570,80
20230627,095700,19861080,3565,3565,3565,3565,0
20230627,095600,19861080,3565,3565,3565,3565,149
20230627,095500,19329895,3585,3570,3585,3565,2157
20230627,095400,11613510,3565,3565,3565,3565,35
20230627,095300,11488735,3570,3570,3570,3570,3
20230627,095200,11478025,3565,3565,3565,3565,72
20230627,095100,11221345,3565,3565,3565,3565,3
20230627,095000,11210650,3560,3560,3560,3560,28
20230627,094900,11110970,3560,3560,3560,3560,23
20230627,094800,11029090,3560,3560,3560,3560,65
20230627,094700,10797690,3560,3560,3560,3560,51
20230627,094600,10616130,3560,3560,3560,3560,15
20230627,094500,10562730,3560,3560,3560,3560,176
20230627,094400,9936170,3560,3565,3565,3560,64
20230627,094300,9708030,3565,3565,3565,3565,76
20230627,094200,9437090,3565,3565,3565,3565,364
20230627,094100,8139430,3570,3570,3570,3570,0
20230627,094000,8139430,3570,3570,3570,3570,2
20230627,093900,8132290,3570,3570,3570,3570,6
20230627,093800,8110870,3570,3570,3570,3570,12
20230627,093700,8068030,3570,3570,3570,3570,12
20230627,093600,8025190,3570,3570,3570,3570,0
20230627,093500,8025190,3570,3570,3570,3570,6
20230627,093400,8003770,3570,3570,3570,3570,28
20230627,093300,7903810,3570,3570,3570,3570,2
20230627,093200,7896670,3570,3570,3570,3570,5
20230627,093100,7878820,3570,3570,3570,3570,9
20230627,093000,7846690,3565,3565,3565,3565,205
20230627,092900,7115865,3565,3565,3565,3565,13
20230627,092800,7069520,3570,3565,3570,3565,31
20230627,092700,6958965,3565,3560,3565,3560,50
20230627,092600,6780795,3560,3570,3570,3560,783
20230627,092500,3988885,3570,3570,3570,3570,11
20230627,092400,3949615,3570,3570,3570,3570,20
20230627,092300,3878215,3575,3575,3575,3575,1
20230627,092200,3874640,3570,3570,3570,3570,41
20230627,092100,3728270,3570,3570,3570,3570,46
20230627,092000,3564050,3575,3575,3575,3575,0
20230627,091900,3564050,3575,3575,3575,3575,0
20230627,091800,3564050,3575,3575,3575,3575,0
20230627,091700,3564050,3575,3575,3575,3575,0
20230627,091600,3564050,3575,3575,3575,3575,100
20230627,091500,3206550,3575,3575,3575,3575,0
20230627,091400,3206550,3575,3575,3575,3575,3
20230627,091300,3195825,3575,3575,3575,3575,0
20230627,091200,3195825,3575,3585,3585,3575,35
20230627,091100,3070650,3585,3585,3585,3585,100
20230627,091000,2712150,3585,3585,3585,3585,7
20230627,090900,2687055,3570,3570,3570,3570,5
20230627,090800,2669205,3590,3590,3590,3590,0
20230627,090700,2669205,3590,3590,3590,3590,0
20230627,090600,2669205,3590,3590,3590,3590,0
20230627,090500,2669205,3590,3595,3595,3590,5
20230627,090400,2651250,3595,3590,3595,3590,19
20230627,090300,2583035,3590,3600,3600,3580,120
20230627,090200,2152635,3600,3600,3600,3600,73
20230627,090100,1889835,3600,3600,3600,3600,2
20230627,090000,1882635,3580,3570,3605,3570,525