KissMeData/083790/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193800,977900190,4590,4590,4590,4590,6088
20230627,193700,977900190,4590,4590,4590,4590,0
20230627,193600,977900190,4590,4590,4590,4590,0
20230627,193500,977900190,4590,4590,4590,4590,0
20230627,193400,977900190,4590,4590,4590,4590,0
20230627,193300,977900190,4590,4590,4590,4590,0
20230627,193200,977900190,4590,4590,4590,4590,0
20230627,193100,977900190,4590,4590,4590,4590,0
20230627,193000,977900190,4590,4590,4590,4590,0
20230627,192900,977900190,4590,4590,4590,4590,0
20230627,192800,977900190,4590,4590,4590,4590,0
20230627,192700,977900190,4590,4590,4590,4590,0
20230627,192600,977900190,4590,4590,4590,4590,0
20230627,192500,977900190,4590,4590,4590,4590,0
20230627,192400,977900190,4590,4590,4590,4590,0
20230627,192300,977900190,4590,4590,4590,4590,0
20230627,192200,977900190,4590,4590,4590,4590,0
20230627,192100,977900190,4590,4590,4590,4590,0
20230627,192000,977900190,4590,4590,4590,4590,0
20230627,191900,977900190,4590,4590,4590,4590,0
20230627,191800,977900190,4590,4590,4590,4590,0
20230627,191700,977900190,4590,4590,4590,4590,0
20230627,191600,977900190,4590,4590,4590,4590,0
20230627,191500,977900190,4590,4590,4590,4590,0
20230627,191400,977900190,4590,4590,4590,4590,0
20230627,191300,977900190,4590,4590,4590,4590,0
20230627,191200,977900190,4590,4590,4590,4590,0
20230627,191100,977900190,4590,4590,4590,4590,0
20230627,191000,977900190,4590,4590,4590,4590,0
20230627,190900,977900190,4590,4590,4590,4590,0
20230627,190800,977900190,4590,4590,4590,4590,6088
20230627,190700,977900190,4590,4590,4590,4590,0
20230627,190600,977900190,4590,4590,4590,4590,0
20230627,190500,977900190,4590,4590,4590,4590,0
20230627,190400,977900190,4590,4590,4590,4590,0
20230627,190300,977900190,4590,4590,4590,4590,0
20230627,190200,977900190,4590,4590,4590,4590,0
20230627,190100,977900190,4590,4590,4590,4590,0
20230627,190000,977900190,4590,4590,4590,4590,0
20230627,185900,977900190,4590,4590,4590,4590,0
20230627,185800,977900190,4590,4590,4590,4590,0
20230627,185700,977900190,4590,4590,4590,4590,0
20230627,185600,977900190,4590,4590,4590,4590,0
20230627,185500,977900190,4590,4590,4590,4590,0
20230627,185400,977900190,4590,4590,4590,4590,0
20230627,185300,977900190,4590,4590,4590,4590,0
20230627,185200,977900190,4590,4590,4590,4590,0
20230627,185100,977900190,4590,4590,4590,4590,0
20230627,185000,977900190,4590,4590,4590,4590,0
20230627,184900,977900190,4590,4590,4590,4590,0
20230627,184800,977900190,4590,4590,4590,4590,0
20230627,184700,977900190,4590,4590,4590,4590,0
20230627,184600,977900190,4590,4590,4590,4590,0
20230627,184500,977900190,4590,4590,4590,4590,0
20230627,184400,977900190,4590,4590,4590,4590,0
20230627,184300,977900190,4590,4590,4590,4590,0
20230627,184200,977900190,4590,4590,4590,4590,0
20230627,184100,977900190,4590,4590,4590,4590,0
20230627,184000,977900190,4590,4590,4590,4590,0
20230627,183900,977900190,4590,4590,4590,4590,0
20230627,183800,977900190,4590,4590,4590,4590,6088
20230627,183700,977900190,4590,4590,4590,4590,0
20230627,183600,977900190,4590,4590,4590,4590,0
20230627,183500,977900190,4590,4590,4590,4590,0
20230627,183400,977900190,4590,4590,4590,4590,0
20230627,183300,977900190,4590,4590,4590,4590,0
20230627,183200,977900190,4590,4590,4590,4590,0
20230627,183100,977900190,4590,4590,4590,4590,0
20230627,183000,977900190,4590,4590,4590,4590,0
20230627,182900,977900190,4590,4590,4590,4590,0
20230627,182800,977900190,4590,4590,4590,4590,0
20230627,182700,977900190,4590,4590,4590,4590,0
20230627,182600,977900190,4590,4590,4590,4590,0
20230627,182500,977900190,4590,4590,4590,4590,0
20230627,182400,977900190,4590,4590,4590,4590,0
20230627,182300,977900190,4590,4590,4590,4590,0
20230627,182200,977900190,4590,4590,4590,4590,0
20230627,182100,977900190,4590,4590,4590,4590,0
20230627,182000,977900190,4590,4590,4590,4590,0
20230627,181900,977900190,4590,4590,4590,4590,0
20230627,181800,977900190,4590,4590,4590,4590,0
20230627,181700,977900190,4590,4590,4590,4590,0
20230627,181600,977900190,4590,4590,4590,4590,0
20230627,181500,977900190,4590,4590,4590,4590,0
20230627,181400,977900190,4590,4590,4590,4590,0
20230627,181300,977900190,4590,4590,4590,4590,0
20230627,181200,977900190,4590,4590,4590,4590,0
20230627,181100,977900190,4590,4590,4590,4590,0
20230627,181000,977900190,4590,4590,4590,4590,0
20230627,180900,977900190,4590,4590,4590,4590,0
20230627,180800,977900190,4590,4590,4590,4590,6088
20230627,180700,977900190,4590,4590,4590,4590,0
20230627,180600,977900190,4590,4590,4590,4590,0
20230627,180500,977900190,4590,4590,4590,4590,0
20230627,180400,977900190,4590,4590,4590,4590,0
20230627,180300,977900190,4590,4590,4590,4590,0
20230627,180200,977900190,4590,4590,4590,4590,0
20230627,180100,977900190,4590,4590,4590,4590,0
20230627,180000,977900190,4590,4590,4590,4590,0
20230627,175900,977900190,4590,4590,4590,4590,0
20230627,175800,977900190,4590,4590,4590,4590,0
20230627,175700,977900190,4590,4590,4590,4590,0
20230627,175600,977900190,4590,4590,4590,4590,0
20230627,175500,977900190,4590,4590,4590,4590,0
20230627,175400,977900190,4590,4590,4590,4590,0
20230627,175300,977900190,4590,4590,4590,4590,0
20230627,175200,977900190,4590,4590,4590,4590,0
20230627,175100,977900190,4590,4590,4590,4590,0
20230627,175000,977900190,4590,4590,4590,4590,0
20230627,174900,977900190,4590,4590,4590,4590,0
20230627,174800,977900190,4590,4590,4590,4590,0
20230627,174700,977900190,4590,4590,4590,4590,0
20230627,174600,977900190,4590,4590,4590,4590,0
20230627,174500,977900190,4590,4590,4590,4590,0
20230627,174400,977900190,4590,4590,4590,4590,0
20230627,174300,977900190,4590,4590,4590,4590,0
20230627,174200,977900190,4590,4590,4590,4590,0
20230627,174100,977900190,4590,4590,4590,4590,0
20230627,174000,977900190,4590,4590,4590,4590,0
20230627,173900,977900190,4590,4590,4590,4590,0
20230627,173800,977900190,4590,4590,4590,4590,6088
20230627,173700,977900190,4590,4590,4590,4590,0
20230627,173600,977900190,4590,4590,4590,4590,0
20230627,173500,977900190,4590,4590,4590,4590,0
20230627,173400,977900190,4590,4590,4590,4590,0
20230627,173300,977900190,4590,4590,4590,4590,0
20230627,173200,977900190,4590,4590,4590,4590,0
20230627,173100,977900190,4590,4590,4590,4590,0
20230627,173000,977900190,4590,4590,4590,4590,0
20230627,172900,977900190,4590,4590,4590,4590,0
20230627,172800,977900190,4590,4590,4590,4590,0
20230627,172700,977900190,4590,4590,4590,4590,0
20230627,172600,977900190,4590,4590,4590,4590,0
20230627,172500,977900190,4590,4590,4590,4590,0
20230627,172400,977900190,4590,4590,4590,4590,0
20230627,172300,977900190,4590,4590,4590,4590,0
20230627,172200,977900190,4590,4590,4590,4590,0
20230627,172100,977900190,4590,4590,4590,4590,0
20230627,172000,977900190,4590,4590,4590,4590,0
20230627,171900,977900190,4590,4590,4590,4590,0
20230627,171800,977900190,4590,4590,4590,4590,0
20230627,171700,977900190,4590,4590,4590,4590,0
20230627,171600,977900190,4590,4590,4590,4590,0
20230627,171500,977900190,4590,4590,4590,4590,0
20230627,171400,977900190,4590,4590,4590,4590,0
20230627,171300,977900190,4590,4590,4590,4590,0
20230627,171200,977900190,4590,4590,4590,4590,0
20230627,171100,977900190,4590,4590,4590,4590,0
20230627,171000,977900190,4590,4590,4590,4590,0
20230627,170900,977900190,4590,4590,4590,4590,0
20230627,170800,977900190,4590,4590,4590,4590,6088
20230627,170700,977900190,4590,4590,4590,4590,0
20230627,170600,977900190,4590,4590,4590,4590,0
20230627,170500,977900190,4590,4590,4590,4590,0
20230627,170400,977900190,4590,4590,4590,4590,0
20230627,170300,977900190,4590,4590,4590,4590,0
20230627,170200,977900190,4590,4590,4590,4590,0
20230627,170100,977900190,4590,4590,4590,4590,0
20230627,170000,977900190,4590,4590,4590,4590,0
20230627,165900,977900190,4590,4590,4590,4590,0
20230627,165800,977900190,4590,4590,4590,4590,0
20230627,165700,977900190,4590,4590,4590,4590,0
20230627,165600,977900190,4590,4590,4590,4590,0
20230627,165500,977900190,4590,4590,4590,4590,0
20230627,165400,977900190,4590,4590,4590,4590,0
20230627,165300,977900190,4590,4590,4590,4590,0
20230627,165200,977900190,4590,4590,4590,4590,0
20230627,165100,977900190,4590,4590,4590,4590,0
20230627,165000,977900190,4590,4590,4590,4590,0
20230627,164900,977900190,4590,4590,4590,4590,0
20230627,164800,977900190,4590,4590,4590,4590,0
20230627,164700,977900190,4590,4590,4590,4590,0
20230627,164600,977900190,4590,4590,4590,4590,0
20230627,164500,977900190,4590,4590,4590,4590,0
20230627,164400,977900190,4590,4590,4590,4590,0
20230627,164300,977900190,4590,4590,4590,4590,0
20230627,164200,977900190,4590,4590,4590,4590,0
20230627,164100,977900190,4590,4590,4590,4590,0
20230627,164000,977900190,4590,4590,4590,4590,0
20230627,163900,977900190,4590,4590,4590,4590,0
20230627,163800,977900190,4590,4590,4590,4590,6088
20230627,163700,977900190,4590,4590,4590,4590,0
20230627,163600,977900190,4590,4590,4590,4590,0
20230627,163500,977900190,4590,4590,4590,4590,0
20230627,163400,977900190,4590,4590,4590,4590,0
20230627,163300,977900190,4590,4590,4590,4590,0
20230627,163200,977900190,4590,4590,4590,4590,0
20230627,163100,977900190,4590,4590,4590,4590,0
20230627,163000,977900190,4590,4590,4590,4590,0
20230627,162900,977900190,4590,4590,4590,4590,0
20230627,162800,977900190,4590,4590,4590,4590,0
20230627,162700,977900190,4590,4590,4590,4590,0
20230627,162600,977900190,4590,4590,4590,4590,0
20230627,162500,977900190,4590,4590,4590,4590,0
20230627,162400,977900190,4590,4590,4590,4590,0
20230627,162300,977900190,4590,4590,4590,4590,0
20230627,162200,977900190,4590,4590,4590,4590,0
20230627,162100,977900190,4590,4590,4590,4590,0
20230627,162000,977900190,4590,4590,4590,4590,0
20230627,161900,977900190,4590,4590,4590,4590,0
20230627,161800,977900190,4590,4590,4590,4590,0
20230627,161700,977900190,4590,4590,4590,4590,0
20230627,161600,977900190,4590,4590,4590,4590,0
20230627,161500,977900190,4590,4590,4590,4590,0
20230627,161400,977900190,4590,4590,4590,4590,0
20230627,161300,977900190,4590,4590,4590,4590,0
20230627,161200,977900190,4590,4590,4590,4590,0
20230627,161100,977900190,4590,4590,4590,4590,0
20230627,161000,977900190,4590,4590,4590,4590,0
20230627,160900,977900190,4590,4590,4590,4590,0
20230627,160800,977900190,4590,4590,4590,4590,6088
20230627,160700,977900190,4590,4590,4590,4590,0
20230627,160600,977900190,4590,4590,4590,4590,0
20230627,160500,977900190,4590,4590,4590,4590,0
20230627,160400,977900190,4590,4590,4590,4590,0
20230627,160300,977900190,4590,4590,4590,4590,0
20230627,160200,977900190,4590,4590,4590,4590,0
20230627,160100,977900190,4590,4590,4590,4590,0
20230627,160000,977900190,4590,4590,4590,4590,0
20230627,155900,977900190,4590,4590,4590,4590,0
20230627,155800,977900190,4590,4590,4590,4590,0
20230627,155700,977900190,4590,4590,4590,4590,0
20230627,155600,977900190,4590,4590,4590,4590,0
20230627,155500,977900190,4590,4590,4590,4590,0
20230627,155400,977900190,4590,4590,4590,4590,0
20230627,155300,977900190,4590,4590,4590,4590,0
20230627,155200,977900190,4590,4590,4590,4590,0
20230627,155100,977900190,4590,4590,4590,4590,0
20230627,155000,977900190,4590,4590,4590,4590,0
20230627,154900,977900190,4590,4590,4590,4590,0
20230627,154800,977900190,4590,4590,4590,4590,0
20230627,154700,977900190,4590,4590,4590,4590,0
20230627,154600,977900190,4590,4590,4590,4590,0
20230627,154500,977900190,4590,4590,4590,4590,0
20230627,154400,977900190,4590,4590,4590,4590,0
20230627,154300,977900190,4590,4590,4590,4590,0
20230627,154200,977900190,4590,4590,4590,4590,0
20230627,154100,977900190,4590,4590,4590,4590,0
20230627,154000,977900190,4590,4590,4590,4590,0
20230627,153900,977900190,4590,4590,4590,4590,0
20230627,153800,977900190,4590,4590,4590,4590,6088
20230627,153700,977900190,4590,4590,4590,4590,0
20230627,153600,977900190,4590,4590,4590,4590,0
20230627,153500,977900190,4590,4590,4590,4590,0
20230627,153400,977900190,4590,4590,4590,4590,0
20230627,153300,977900190,4590,4590,4590,4590,0
20230627,153200,977900190,4590,4590,4590,4590,0
20230627,153100,977900190,4590,4590,4590,4590,0
20230627,153000,977900190,4590,4590,4590,4590,6088
20230627,152900,949956270,4640,4640,4640,4640,0
20230627,152800,949956270,4640,4640,4640,4640,0
20230627,152700,949956270,4640,4640,4640,4640,0
20230627,152600,949956270,4640,4640,4640,4640,0
20230627,152500,949956270,4640,4640,4640,4640,0
20230627,152400,949956270,4640,4640,4640,4640,0
20230627,152300,949956270,4640,4640,4640,4640,0
20230627,152200,949956270,4640,4640,4640,4640,0
20230627,152100,949956270,4640,4640,4640,4640,0
20230627,152000,949956270,4640,4640,4640,4640,0
20230627,151900,949956270,4640,4625,4640,4625,489
20230627,151800,947688030,4630,4620,4630,4620,24
20230627,151700,947577050,4620,4625,4635,4620,540
20230627,151600,945079905,4625,4625,4630,4620,365
20230627,151500,943390950,4625,4620,4625,4620,16
20230627,151400,943317000,4620,4630,4630,4615,207
20230627,151300,942358935,4610,4615,4615,4610,153
20230627,151200,941653050,4610,4600,4610,4600,3400
20230627,151100,926009050,4590,4590,4590,4590,3586
20230627,151000,909549310,4590,4595,4595,4590,148
20230627,150900,908869750,4580,4580,4580,4580,0
20230627,150800,908869750,4580,4580,4590,4580,3108
20230627,150700,894615040,4585,4585,4585,4580,6556
20230627,150600,864568120,4585,4590,4590,4585,1501
20230627,150500,857678600,4590,4590,4590,4590,0
20230627,150400,857678600,4590,4595,4595,4590,5783
20230627,150300,831106155,4600,4600,4605,4600,1674
20230627,150200,823405740,4600,4600,4605,4600,116
20230627,150100,822872135,4600,4600,4615,4600,2958
20230627,150000,809254835,4595,4595,4600,4595,175
20230627,145900,808450660,4595,4600,4600,4595,441
20230627,145800,806422095,4600,4600,4600,4600,405
20230627,145700,804559095,4600,4600,4600,4600,1012
20230627,145600,799903895,4600,4600,4615,4595,3902
20230627,145500,781954645,4600,4610,4610,4600,3532
20230627,145400,765704540,4615,4605,4615,4600,3658
20230627,145300,748837235,4610,4605,4610,4605,2164
20230627,145200,738861695,4605,4625,4625,4600,8898
20230627,145100,697871675,4625,4630,4630,4625,75
20230627,145000,697524485,4630,4625,4640,4625,21
20230627,144900,697427260,4625,4630,4645,4625,519
20230627,144800,695024370,4645,4645,4645,4645,0
20230627,144700,695024370,4645,4630,4645,4630,14
20230627,144600,694959535,4630,4630,4630,4630,1059
20230627,144500,690056365,4650,4650,4650,4650,4
20230627,144400,690037765,4650,4640,4650,4635,1217
20230627,144300,684396045,4650,4650,4650,4650,20
20230627,144200,684303045,4645,4645,4645,4645,70
20230627,144100,683977895,4645,4635,4645,4635,1352
20230627,144000,677704615,4635,4620,4635,4620,1005
20230627,143900,673055790,4625,4625,4625,4625,603
20230627,143800,670266915,4625,4625,4625,4625,0
20230627,143700,670266915,4625,4625,4625,4625,0
20230627,143600,670266915,4625,4625,4625,4625,0
20230627,143500,670266915,4625,4625,4625,4625,0
20230627,143400,670266915,4625,4625,4625,4625,0
20230627,143300,670266915,4625,4630,4630,4620,2165
20230627,143200,660258005,4630,4630,4630,4630,0
20230627,143100,660258005,4630,4630,4630,4630,950
20230627,143000,655859505,4630,4630,4630,4630,874
20230627,142900,651812885,4630,4630,4630,4630,119
20230627,142800,651261915,4630,4630,4630,4630,50
20230627,142700,651030415,4635,4635,4635,4635,5
20230627,142600,651007240,4635,4635,4635,4635,0
20230627,142500,651007240,4635,4635,4635,4635,0
20230627,142400,651007240,4635,4630,4635,4630,443
20230627,142300,648955650,4630,4630,4635,4630,154
20230627,142200,648242365,4635,4635,4635,4635,0
20230627,142100,648242365,4635,4635,4635,4625,292
20230627,142000,646891220,4630,4640,4640,4630,2906
20230627,141900,633426540,4640,4640,4640,4640,0
20230627,141800,633426540,4640,4640,4640,4640,650
20230627,141700,630410540,4640,4645,4645,4640,152
20230627,141600,629704520,4645,4650,4650,4645,7
20230627,141500,629672000,4645,4645,4645,4645,70
20230627,141400,629346850,4650,4650,4650,4650,0
20230627,141300,629346850,4650,4650,4650,4650,0
20230627,141200,629346850,4650,4650,4650,4650,0
20230627,141100,629346850,4650,4650,4650,4650,0
20230627,141000,629346850,4650,4650,4650,4650,0
20230627,140900,629346850,4650,4650,4650,4650,90
20230627,140800,628928350,4650,4650,4650,4650,610
20230627,140700,626091850,4645,4645,4645,4645,0
20230627,140600,626091850,4645,4645,4645,4645,0
20230627,140500,626091850,4645,4645,4645,4645,105
20230627,140400,625604125,4640,4640,4640,4640,0
20230627,140300,625604125,4640,4640,4640,4640,1
20230627,140200,625599485,4640,4640,4640,4640,22
20230627,140100,625497405,4650,4650,4650,4650,1
20230627,140000,625492755,4640,4640,4640,4640,5
20230627,135900,625469555,4640,4640,4640,4640,0
20230627,135800,625469555,4640,4640,4640,4640,1000
20230627,135700,620829555,4640,4640,4640,4640,502
20230627,135600,618500275,4640,4640,4640,4640,3
20230627,135500,618486355,4640,4640,4640,4635,47
20230627,135400,618268330,4640,4640,4640,4640,34
20230627,135300,618110570,4635,4635,4635,4635,49
20230627,135200,617883455,4635,4640,4640,4635,67
20230627,135100,617572830,4640,4640,4640,4640,3
20230627,135000,617558910,4640,4640,4640,4640,3499
20230627,134900,601323550,4640,4640,4640,4635,2715
20230627,134800,588733735,4640,4640,4640,4640,0
20230627,134700,588733735,4640,4645,4645,4640,655
20230627,134600,585693785,4640,4635,4645,4635,1789
20230627,134500,577395225,4635,4660,4660,4635,2582
20230627,134400,565407885,4655,4655,4655,4655,500
20230627,134300,563080385,4655,4650,4655,4650,51
20230627,134200,562843230,4650,4650,4650,4650,100
20230627,134100,562378230,4650,4675,4675,4650,8779
20230627,134000,521483955,4680,4680,4680,4680,1
20230627,133900,521479275,4680,4680,4680,4680,0
20230627,133800,521479275,4680,4680,4680,4680,0
20230627,133700,521479275,4680,4680,4680,4680,4
20230627,133600,521460555,4680,4680,4680,4680,2
20230627,133500,521451195,4680,4670,4680,4670,201
20230627,133400,520512515,4675,4675,4675,4675,0
20230627,133300,520512515,4675,4675,4675,4675,0
20230627,133200,520512515,4675,4675,4675,4675,0
20230627,133100,520512515,4675,4675,4675,4675,0
20230627,133000,520512515,4675,4675,4675,4675,0
20230627,132900,520512515,4675,4675,4675,4675,1602
20230627,132800,513023165,4680,4680,4680,4680,956
20230627,132700,508549085,4680,4680,4680,4680,0
20230627,132600,508549085,4680,4680,4680,4680,0
20230627,132500,508549085,4680,4680,4680,4680,200
20230627,132400,507613085,4680,4680,4680,4680,0
20230627,132300,507613085,4680,4680,4680,4680,16
20230627,132200,507538205,4680,4690,4690,4680,14
20230627,132100,507472640,4685,4685,4685,4685,0
20230627,132000,507472640,4685,4685,4685,4685,0
20230627,131900,507472640,4685,4685,4685,4685,0
20230627,131800,507472640,4685,4685,4685,4685,0
20230627,131700,507472640,4685,4685,4685,4685,0
20230627,131600,507472640,4685,4685,4685,4685,0
20230627,131500,507472640,4685,4685,4685,4685,0
20230627,131400,507472640,4685,4685,4685,4685,366
20230627,131300,505757930,4685,4685,4685,4685,10
20230627,131200,505711080,4685,4680,4685,4680,9
20230627,131100,505668955,4685,4685,4685,4685,0
20230627,131000,505668955,4685,4685,4685,4685,0
20230627,130900,505668955,4685,4685,4685,4685,0
20230627,130800,505668955,4685,4685,4685,4685,0
20230627,130700,505668955,4685,4685,4685,4685,0
20230627,130600,505668955,4685,4685,4685,4685,300
20230627,130500,504263455,4685,4685,4685,4685,0
20230627,130400,504263455,4685,4685,4685,4685,0
20230627,130300,504263455,4685,4685,4685,4685,0
20230627,130200,504263455,4685,4685,4685,4685,1
20230627,130100,504258770,4685,4685,4685,4685,213
20230627,130000,503260865,4685,4685,4685,4685,0
20230627,125900,503260865,4685,4685,4685,4685,1
20230627,125800,503256180,4685,4685,4685,4685,335
20230627,125700,501686705,4680,4680,4680,4680,0
20230627,125600,501686705,4680,4695,4695,4680,1250
20230627,125500,495831390,4680,4675,4680,4675,250
20230627,125400,494661415,4675,4675,4675,4675,5
20230627,125300,494638040,4670,4665,4670,4665,1120
20230627,125200,489407890,4665,4665,4665,4665,0
20230627,125100,489407890,4665,4665,4665,4665,0
20230627,125000,489407890,4665,4665,4665,4665,29
20230627,124900,489272605,4665,4665,4665,4665,20
20230627,124800,489179305,4665,4665,4665,4665,0
20230627,124700,489179305,4665,4665,4665,4665,2030
20230627,124600,479709355,4670,4670,4670,4670,0
20230627,124500,479709355,4670,4670,4670,4670,1
20230627,124400,479704685,4665,4665,4665,4665,3
20230627,124300,479690690,4665,4665,4665,4665,1
20230627,124200,479686025,4665,4665,4665,4665,0
20230627,124100,479686025,4665,4665,4665,4665,550
20230627,124000,477120275,4665,4670,4670,4660,508
20230627,123900,474752860,4675,4675,4675,4675,0
20230627,123800,474752860,4675,4675,4675,4675,0
20230627,123700,474752860,4675,4675,4675,4675,1
20230627,123600,474748185,4675,4675,4675,4675,0
20230627,123500,474748185,4675,4675,4675,4675,0
20230627,123400,474748185,4675,4675,4675,4675,1
20230627,123300,474743510,4670,4670,4670,4670,0
20230627,123200,474743510,4670,4670,4670,4670,50
20230627,123100,474510010,4670,4670,4670,4670,0
20230627,123000,474510010,4670,4670,4670,4670,1000
20230627,122900,469840010,4670,4670,4670,4670,55
20230627,122800,469583160,4670,4670,4670,4670,0
20230627,122700,469583160,4670,4670,4670,4670,1
20230627,122600,469578490,4660,4660,4660,4660,50
20230627,122500,469345490,4660,4660,4660,4660,0
20230627,122400,469345490,4660,4660,4660,4660,1100
20230627,122300,464219490,4655,4655,4655,4655,1706
20230627,122200,456278060,4655,4655,4655,4655,885
20230627,122100,452158385,4660,4665,4665,4660,249
20230627,122000,450998040,4670,4665,4670,4665,21
20230627,121900,450900070,4670,4670,4670,4665,131
20230627,121800,450288800,4670,4670,4670,4670,0
20230627,121700,450288800,4670,4665,4670,4665,701
20230627,121600,447018630,4670,4670,4670,4670,7
20230627,121500,446985940,4670,4665,4670,4665,102
20230627,121400,446510105,4670,4670,4670,4670,8
20230627,121300,446472745,4675,4675,4675,4675,0
20230627,121200,446472745,4675,4675,4675,4675,1
20230627,121100,446468070,4675,4675,4675,4675,0
20230627,121000,446468070,4675,4675,4675,4675,0
20230627,120900,446468070,4675,4670,4675,4670,726
20230627,120800,443077625,4670,4670,4670,4670,0
20230627,120700,443077625,4670,4670,4670,4670,280
20230627,120600,441770025,4665,4665,4665,4665,419
20230627,120500,439815390,4665,4675,4675,4655,6726
20230627,120400,408404270,4680,4680,4680,4680,448
20230627,120300,406307630,4680,4680,4680,4680,53
20230627,120200,406059590,4685,4685,4685,4685,32
20230627,120100,405909670,4685,4690,4690,4685,1816
20230627,120000,397395130,4690,4690,4690,4685,141
20230627,115900,396734035,4690,4690,4690,4685,306
20230627,115800,395299395,4690,4690,4690,4690,950
20230627,115700,390843895,4690,4690,4690,4690,0
20230627,115600,390843895,4690,4690,4690,4690,1
20230627,115500,390839205,4685,4685,4685,4685,0
20230627,115400,390839205,4685,4685,4685,4685,99
20230627,115300,390375390,4685,4685,4685,4685,0
20230627,115200,390375390,4685,4685,4685,4685,1
20230627,115100,390370705,4685,4685,4685,4685,3
20230627,115000,390356650,4685,4680,4695,4680,85
20230627,114900,389958590,4680,4685,4685,4680,1867
20230627,114800,381221020,4695,4695,4695,4695,16
20230627,114700,381145900,4685,4695,4695,4685,362
20230627,114600,379446920,4695,4695,4695,4695,100
20230627,114500,378977420,4695,4690,4695,4690,500
20230627,114400,376629970,4695,4695,4695,4695,0
20230627,114300,376629970,4695,4695,4695,4695,0
20230627,114200,376629970,4695,4695,4695,4695,0
20230627,114100,376629970,4695,4695,4695,4695,0
20230627,114000,376629970,4695,4695,4695,4695,1000
20230627,113900,371934970,4695,4695,4695,4695,33
20230627,113800,371780035,4695,4695,4695,4695,1
20230627,113700,371775340,4695,4695,4695,4695,0
20230627,113600,371775340,4695,4695,4695,4695,0
20230627,113500,371775340,4695,4695,4695,4695,0
20230627,113400,371775340,4695,4685,4695,4685,190
20230627,113300,370885170,4685,4685,4685,4685,1
20230627,113200,370880485,4685,4685,4685,4685,1
20230627,113100,370875800,4685,4685,4685,4685,32
20230627,113000,370725880,4685,4680,4685,4680,38
20230627,112900,370547945,4680,4690,4690,4680,966
20230627,112800,366023755,4690,4690,4690,4690,19
20230627,112700,365934645,4695,4695,4695,4690,151
20230627,112600,365225750,4695,4695,4695,4695,0
20230627,112500,365225750,4695,4695,4695,4695,22
20230627,112400,365122460,4680,4695,4695,4680,139
20230627,112300,364469915,4690,4690,4690,4690,1
20230627,112200,364465225,4690,4690,4690,4690,5
20230627,112100,364441775,4675,4675,4675,4675,0
20230627,112000,364441775,4675,4675,4675,4675,2000
20230627,111900,355091775,4675,4675,4675,4675,0
20230627,111800,355091775,4675,4675,4675,4675,210
20230627,111700,354110025,4675,4680,4680,4675,1099
20230627,111600,348967075,4675,4675,4675,4675,0
20230627,111500,348967075,4675,4680,4680,4675,833
20230627,111400,345072300,4685,4690,4690,4680,6004
20230627,111300,316939865,4690,4690,4690,4690,0
20230627,111200,316939865,4690,4690,4690,4690,0
20230627,111100,316939865,4690,4690,4690,4690,0
20230627,111000,316939865,4690,4700,4700,4690,25
20230627,110900,316822465,4705,4705,4705,4705,50
20230627,110800,316587215,4705,4705,4705,4705,1
20230627,110700,316582510,4700,4700,4700,4700,5
20230627,110600,316559010,4695,4690,4695,4690,1298
20230627,110500,310466400,4695,4695,4695,4695,32
20230627,110400,310316160,4695,4700,4700,4695,2740
20230627,110300,297446000,4700,4705,4705,4700,99
20230627,110200,296980650,4705,4705,4705,4705,0
20230627,110100,296980650,4705,4705,4705,4705,71
20230627,110000,296646595,4705,4710,4710,4705,138
20230627,105900,295996805,4715,4715,4715,4715,0
20230627,105800,295996805,4715,4715,4715,4715,0
20230627,105700,295996805,4715,4715,4715,4715,1
20230627,105600,295992090,4715,4715,4715,4715,0
20230627,105500,295992090,4715,4715,4715,4715,205
20230627,105400,295025515,4715,4715,4715,4715,0
20230627,105300,295025515,4715,4715,4715,4715,0
20230627,105200,295025515,4715,4730,4730,4715,626
20230627,105100,292073910,4700,4710,4710,4700,50
20230627,105000,291838720,4720,4720,4720,4720,524
20230627,104900,289365440,4720,4735,4735,4720,830
20230627,104800,285445755,4740,4740,4750,4740,1016
20230627,104700,280629895,4720,4720,4720,4720,301
20230627,104600,279209175,4720,4720,4720,4720,0
20230627,104500,279209175,4720,4720,4720,4720,0
20230627,104400,279209175,4720,4710,4720,4710,2800
20230627,104300,266007395,4700,4700,4700,4700,0
20230627,104200,266007395,4700,4700,4700,4700,0
20230627,104100,266007395,4700,4700,4700,4700,0
20230627,104000,266007395,4700,4700,4700,4700,0
20230627,103900,266007395,4700,4700,4700,4700,0
20230627,103800,266007395,4700,4700,4700,4700,0
20230627,103700,266007395,4700,4700,4700,4700,16
20230627,103600,265932195,4690,4690,4690,4690,0
20230627,103500,265932195,4690,4700,4700,4690,244
20230627,103400,264787005,4690,4695,4695,4690,50
20230627,103300,264552365,4695,4705,4705,4695,1662
20230627,103200,256742285,4705,4705,4705,4705,31
20230627,103100,256596430,4705,4705,4705,4705,19
20230627,103000,256507035,4700,4710,4710,4700,900
20230627,102900,252271585,4715,4710,4715,4710,937
20230627,102800,247858310,4700,4700,4700,4700,0
20230627,102700,247858310,4700,4700,4700,4700,100
20230627,102600,247388310,4700,4700,4700,4700,0
20230627,102500,247388310,4700,4705,4705,4700,1079
20230627,102400,242314910,4705,4730,4730,4705,4259
20230627,102300,222209395,4735,4735,4735,4735,0
20230627,102200,222209395,4735,4750,4750,4735,2087
20230627,102100,212317635,4750,4770,4770,4750,341
20230627,102000,210697685,4770,4770,4770,4770,1
20230627,101900,210692915,4750,4755,4755,4750,90
20230627,101800,210265410,4750,4750,4750,4750,122
20230627,101700,209685910,4750,4745,4750,4745,20
20230627,101600,209590950,4745,4765,4765,4745,755
20230627,101500,206000515,4775,4775,4775,4775,79
20230627,101400,205623290,4775,4775,4775,4775,0
20230627,101300,205623290,4775,4775,4775,4775,0
20230627,101200,205623290,4775,4775,4775,4775,1
20230627,101100,205618515,4765,4765,4765,4765,0
20230627,101000,205618515,4765,4775,4775,4765,8
20230627,100900,205580345,4775,4775,4775,4775,0
20230627,100800,205580345,4775,4775,4775,4775,0
20230627,100700,205580345,4775,4775,4775,4775,1
20230627,100600,205575570,4775,4775,4775,4775,1
20230627,100500,205570795,4765,4765,4765,4765,0
20230627,100400,205570795,4765,4765,4765,4765,0
20230627,100300,205570795,4765,4765,4765,4765,548
20230627,100200,202959575,4780,4780,4780,4780,1004
20230627,100100,198160455,4765,4765,4765,4765,0
20230627,100000,198160455,4765,4765,4765,4765,1
20230627,095900,198155690,4780,4780,4780,4780,1
20230627,095800,198150910,4770,4765,4770,4765,502
20230627,095700,195756670,4770,4770,4770,4770,173
20230627,095600,194931460,4785,4770,4785,4770,15
20230627,095500,194859880,4770,4770,4770,4770,15
20230627,095400,194788330,4770,4790,4790,4770,2319
20230627,095300,183725835,4775,4785,4795,4775,1739
20230627,095200,175417605,4795,4785,4795,4775,1400
20230627,095100,168730445,4780,4770,4780,4755,773
20230627,095000,165045815,4760,4760,4760,4760,100
20230627,094900,164569815,4770,4770,4770,4770,209
20230627,094800,163572885,4770,4770,4770,4770,87
20230627,094700,163157895,4770,4760,4770,4755,610
20230627,094600,160249835,4770,4765,4770,4765,54
20230627,094500,159992515,4770,4770,4770,4770,5
20230627,094400,159968665,4770,4770,4770,4770,72
20230627,094300,159625225,4770,4770,4770,4770,520
20230627,094200,157144825,4770,4775,4775,4770,306
20230627,094100,155684105,4785,4785,4785,4785,50
20230627,094000,155444855,4785,4785,4785,4785,76
20230627,093900,155081195,4770,4765,4770,4765,33
20230627,093800,154923830,4765,4765,4765,4765,6
20230627,093700,154895240,4765,4765,4765,4765,5
20230627,093600,154871415,4770,4770,4770,4770,0
20230627,093500,154871415,4770,4770,4770,4770,1502
20230627,093400,147706875,4765,4765,4765,4765,0
20230627,093300,147706875,4765,4770,4770,4765,5
20230627,093200,147683045,4770,4770,4770,4770,206
20230627,093100,146700425,4770,4750,4770,4750,193
20230627,093000,145783655,4750,4750,4750,4750,700
20230627,092900,142458655,4750,4745,4750,4745,2286
20230627,092800,131607655,4765,4745,4765,4745,401
20230627,092700,129704890,4740,4735,4740,4735,1156
20230627,092600,124225900,4740,4740,4740,4740,0
20230627,092500,124225900,4740,4745,4745,4740,1192
20230627,092400,118575770,4740,4745,4745,4740,1738
20230627,092300,110337200,4745,4765,4765,4745,5242
20230627,092200,85412155,4765,4780,4780,4765,737
20230627,092100,81893475,4775,4775,4775,4775,419
20230627,092000,79892750,4775,4770,4775,4770,435
20230627,091900,77817795,4770,4780,4780,4770,60
20230627,091800,77531540,4775,4775,4775,4775,52
20230627,091700,77283240,4775,4775,4775,4775,5
20230627,091600,77259365,4755,4770,4770,4755,1001
20230627,091500,72497040,4765,4770,4770,4765,84
20230627,091400,72096530,4770,4785,4785,4770,2000
20230627,091300,62552020,4785,4785,4785,4785,1
20230627,091200,62547235,4780,4780,4780,4780,2
20230627,091100,62537675,4780,4780,4780,4780,31
20230627,091000,62389495,4780,4780,4800,4780,536
20230627,090900,59827395,4790,4805,4805,4785,61
20230627,090800,59534415,4795,4810,4820,4795,1648
20230627,090700,51616455,4815,4805,4815,4805,637
20230627,090600,48554215,4805,4790,4805,4790,181
20230627,090500,47685640,4790,4780,4790,4780,4881
20230627,090400,24351665,4775,4750,4775,4750,412
20230627,090300,22386635,4760,4755,4760,4755,200
20230627,090200,21435060,4750,4750,4755,4750,1522
20230627,090100,14205550,4710,4710,4710,4710,164
20230627,090000,13433110,4710,4775,4775,4710,2820