KissMeData/086520/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,194000,589857689000,738000,738000,738000,738000,10999
20230627,193900,589857689000,738000,738000,738000,738000,0
20230627,193800,589857689000,738000,738000,738000,738000,0
20230627,193700,589857689000,738000,738000,738000,738000,0
20230627,193600,589857689000,738000,738000,738000,738000,0
20230627,193500,589857689000,738000,738000,738000,738000,0
20230627,193400,589857689000,738000,738000,738000,738000,0
20230627,193300,589857689000,738000,738000,738000,738000,0
20230627,193200,589857689000,738000,738000,738000,738000,0
20230627,193100,589857689000,738000,738000,738000,738000,0
20230627,193000,589857689000,738000,738000,738000,738000,0
20230627,192900,589857689000,738000,738000,738000,738000,0
20230627,192800,589857689000,738000,738000,738000,738000,0
20230627,192700,589857689000,738000,738000,738000,738000,0
20230627,192600,589857689000,738000,738000,738000,738000,0
20230627,192500,589857689000,738000,738000,738000,738000,0
20230627,192400,589857689000,738000,738000,738000,738000,0
20230627,192300,589857689000,738000,738000,738000,738000,0
20230627,192200,589857689000,738000,738000,738000,738000,0
20230627,192100,589857689000,738000,738000,738000,738000,0
20230627,192000,589857689000,738000,738000,738000,738000,0
20230627,191900,589857689000,738000,738000,738000,738000,0
20230627,191800,589857689000,738000,738000,738000,738000,0
20230627,191700,589857689000,738000,738000,738000,738000,0
20230627,191600,589857689000,738000,738000,738000,738000,0
20230627,191500,589857689000,738000,738000,738000,738000,0
20230627,191400,589857689000,738000,738000,738000,738000,0
20230627,191300,589857689000,738000,738000,738000,738000,0
20230627,191200,589857689000,738000,738000,738000,738000,0
20230627,191100,589857689000,738000,738000,738000,738000,0
20230627,191000,589857689000,738000,738000,738000,738000,10999
20230627,190900,589857689000,738000,738000,738000,738000,0
20230627,190800,589857689000,738000,738000,738000,738000,0
20230627,190700,589857689000,738000,738000,738000,738000,0
20230627,190600,589857689000,738000,738000,738000,738000,0
20230627,190500,589857689000,738000,738000,738000,738000,0
20230627,190400,589857689000,738000,738000,738000,738000,0
20230627,190300,589857689000,738000,738000,738000,738000,0
20230627,190200,589857689000,738000,738000,738000,738000,0
20230627,190100,589857689000,738000,738000,738000,738000,0
20230627,190000,589857689000,738000,738000,738000,738000,0
20230627,185900,589857689000,738000,738000,738000,738000,0
20230627,185800,589857689000,738000,738000,738000,738000,0
20230627,185700,589857689000,738000,738000,738000,738000,0
20230627,185600,589857689000,738000,738000,738000,738000,0
20230627,185500,589857689000,738000,738000,738000,738000,0
20230627,185400,589857689000,738000,738000,738000,738000,0
20230627,185300,589857689000,738000,738000,738000,738000,0
20230627,185200,589857689000,738000,738000,738000,738000,0
20230627,185100,589857689000,738000,738000,738000,738000,0
20230627,185000,589857689000,738000,738000,738000,738000,0
20230627,184900,589857689000,738000,738000,738000,738000,0
20230627,184800,589857689000,738000,738000,738000,738000,0
20230627,184700,589857689000,738000,738000,738000,738000,0
20230627,184600,589857689000,738000,738000,738000,738000,0
20230627,184500,589857689000,738000,738000,738000,738000,0
20230627,184400,589857689000,738000,738000,738000,738000,0
20230627,184300,589857689000,738000,738000,738000,738000,0
20230627,184200,589857689000,738000,738000,738000,738000,0
20230627,184100,589857689000,738000,738000,738000,738000,0
20230627,184000,589857689000,738000,738000,738000,738000,10999
20230627,183900,589857689000,738000,738000,738000,738000,0
20230627,183800,589857689000,738000,738000,738000,738000,0
20230627,183700,589857689000,738000,738000,738000,738000,0
20230627,183600,589857689000,738000,738000,738000,738000,0
20230627,183500,589857689000,738000,738000,738000,738000,0
20230627,183400,589857689000,738000,738000,738000,738000,0
20230627,183300,589857689000,738000,738000,738000,738000,0
20230627,183200,589857689000,738000,738000,738000,738000,0
20230627,183100,589857689000,738000,738000,738000,738000,0
20230627,183000,589857689000,738000,738000,738000,738000,0
20230627,182900,589857689000,738000,738000,738000,738000,0
20230627,182800,589857689000,738000,738000,738000,738000,0
20230627,182700,589857689000,738000,738000,738000,738000,0
20230627,182600,589857689000,738000,738000,738000,738000,0
20230627,182500,589857689000,738000,738000,738000,738000,0
20230627,182400,589857689000,738000,738000,738000,738000,0
20230627,182300,589857689000,738000,738000,738000,738000,0
20230627,182200,589857689000,738000,738000,738000,738000,0
20230627,182100,589857689000,738000,738000,738000,738000,0
20230627,182000,589857689000,738000,738000,738000,738000,0
20230627,181900,589857689000,738000,738000,738000,738000,0
20230627,181800,589857689000,738000,738000,738000,738000,0
20230627,181700,589857689000,738000,738000,738000,738000,0
20230627,181600,589857689000,738000,738000,738000,738000,0
20230627,181500,589857689000,738000,738000,738000,738000,0
20230627,181400,589857689000,738000,738000,738000,738000,0
20230627,181300,589857689000,738000,738000,738000,738000,0
20230627,181200,589857689000,738000,738000,738000,738000,0
20230627,181100,589857689000,738000,738000,738000,738000,0
20230627,181000,589857689000,738000,738000,738000,738000,10999
20230627,180900,589857689000,738000,738000,738000,738000,0
20230627,180800,589857689000,738000,738000,738000,738000,0
20230627,180700,589857689000,738000,738000,738000,738000,0
20230627,180600,589857689000,738000,738000,738000,738000,0
20230627,180500,589857689000,738000,738000,738000,738000,0
20230627,180400,589857689000,738000,738000,738000,738000,0
20230627,180300,589857689000,738000,738000,738000,738000,0
20230627,180200,589857689000,738000,738000,738000,738000,0
20230627,180100,589857689000,738000,738000,738000,738000,0
20230627,180000,589857689000,738000,738000,738000,738000,0
20230627,175900,589857689000,738000,738000,738000,738000,0
20230627,175800,589857689000,738000,738000,738000,738000,0
20230627,175700,589857689000,738000,738000,738000,738000,0
20230627,175600,589857689000,738000,738000,738000,738000,0
20230627,175500,589857689000,738000,738000,738000,738000,0
20230627,175400,589857689000,738000,738000,738000,738000,0
20230627,175300,589857689000,738000,738000,738000,738000,0
20230627,175200,589857689000,738000,738000,738000,738000,0
20230627,175100,589857689000,738000,738000,738000,738000,0
20230627,175000,589857689000,738000,738000,738000,738000,0
20230627,174900,589857689000,738000,738000,738000,738000,0
20230627,174800,589857689000,738000,738000,738000,738000,0
20230627,174700,589857689000,738000,738000,738000,738000,0
20230627,174600,589857689000,738000,738000,738000,738000,0
20230627,174500,589857689000,738000,738000,738000,738000,0
20230627,174400,589857689000,738000,738000,738000,738000,0
20230627,174300,589857689000,738000,738000,738000,738000,0
20230627,174200,589857689000,738000,738000,738000,738000,0
20230627,174100,589857689000,738000,738000,738000,738000,0
20230627,174000,589857689000,738000,738000,738000,738000,10999
20230627,173900,589857689000,738000,738000,738000,738000,0
20230627,173800,589857689000,738000,738000,738000,738000,0
20230627,173700,589857689000,738000,738000,738000,738000,0
20230627,173600,589857689000,738000,738000,738000,738000,0
20230627,173500,589857689000,738000,738000,738000,738000,0
20230627,173400,589857689000,738000,738000,738000,738000,0
20230627,173300,589857689000,738000,738000,738000,738000,0
20230627,173200,589857689000,738000,738000,738000,738000,0
20230627,173100,589857689000,738000,738000,738000,738000,0
20230627,173000,589857689000,738000,738000,738000,738000,0
20230627,172900,589857689000,738000,738000,738000,738000,0
20230627,172800,589857689000,738000,738000,738000,738000,0
20230627,172700,589857689000,738000,738000,738000,738000,0
20230627,172600,589857689000,738000,738000,738000,738000,0
20230627,172500,589857689000,738000,738000,738000,738000,0
20230627,172400,589857689000,738000,738000,738000,738000,0
20230627,172300,589857689000,738000,738000,738000,738000,0
20230627,172200,589857689000,738000,738000,738000,738000,0
20230627,172100,589857689000,738000,738000,738000,738000,0
20230627,172000,589857689000,738000,738000,738000,738000,0
20230627,171900,589857689000,738000,738000,738000,738000,0
20230627,171800,589857689000,738000,738000,738000,738000,0
20230627,171700,589857689000,738000,738000,738000,738000,0
20230627,171600,589857689000,738000,738000,738000,738000,0
20230627,171500,589857689000,738000,738000,738000,738000,0
20230627,171400,589857689000,738000,738000,738000,738000,0
20230627,171300,589857689000,738000,738000,738000,738000,0
20230627,171200,589857689000,738000,738000,738000,738000,0
20230627,171100,589857689000,738000,738000,738000,738000,0
20230627,171000,589857689000,738000,738000,738000,738000,10999
20230627,170900,589857689000,738000,738000,738000,738000,0
20230627,170800,589857689000,738000,738000,738000,738000,0
20230627,170700,589857689000,738000,738000,738000,738000,0
20230627,170600,589857689000,738000,738000,738000,738000,0
20230627,170500,589857689000,738000,738000,738000,738000,0
20230627,170400,589857689000,738000,738000,738000,738000,0
20230627,170300,589857689000,738000,738000,738000,738000,0
20230627,170200,589857689000,738000,738000,738000,738000,0
20230627,170100,589857689000,738000,738000,738000,738000,0
20230627,170000,589857689000,738000,738000,738000,738000,0
20230627,165900,589857689000,738000,738000,738000,738000,0
20230627,165800,589857689000,738000,738000,738000,738000,0
20230627,165700,589857689000,738000,738000,738000,738000,0
20230627,165600,589857689000,738000,738000,738000,738000,0
20230627,165500,589857689000,738000,738000,738000,738000,0
20230627,165400,589857689000,738000,738000,738000,738000,0
20230627,165300,589857689000,738000,738000,738000,738000,0
20230627,165200,589857689000,738000,738000,738000,738000,0
20230627,165100,589857689000,738000,738000,738000,738000,0
20230627,165000,589857689000,738000,738000,738000,738000,0
20230627,164900,589857689000,738000,738000,738000,738000,0
20230627,164800,589857689000,738000,738000,738000,738000,0
20230627,164700,589857689000,738000,738000,738000,738000,0
20230627,164600,589857689000,738000,738000,738000,738000,0
20230627,164500,589857689000,738000,738000,738000,738000,0
20230627,164400,589857689000,738000,738000,738000,738000,0
20230627,164300,589857689000,738000,738000,738000,738000,0
20230627,164200,589857689000,738000,738000,738000,738000,0
20230627,164100,589857689000,738000,738000,738000,738000,0
20230627,164000,589857689000,738000,738000,738000,738000,10999
20230627,163900,589857689000,738000,738000,738000,738000,0
20230627,163800,589857689000,738000,738000,738000,738000,0
20230627,163700,589857689000,738000,738000,738000,738000,0
20230627,163600,589857689000,738000,738000,738000,738000,0
20230627,163500,589857689000,738000,738000,738000,738000,0
20230627,163400,589857689000,738000,738000,738000,738000,0
20230627,163300,589857689000,738000,738000,738000,738000,0
20230627,163200,589857689000,738000,738000,738000,738000,0
20230627,163100,589857689000,738000,738000,738000,738000,0
20230627,163000,589857689000,738000,738000,738000,738000,0
20230627,162900,589857689000,738000,738000,738000,738000,0
20230627,162800,589857689000,738000,738000,738000,738000,0
20230627,162700,589857689000,738000,738000,738000,738000,0
20230627,162600,589857689000,738000,738000,738000,738000,0
20230627,162500,589857689000,738000,738000,738000,738000,0
20230627,162400,589857689000,738000,738000,738000,738000,0
20230627,162300,589857689000,738000,738000,738000,738000,0
20230627,162200,589857689000,738000,738000,738000,738000,0
20230627,162100,589857689000,738000,738000,738000,738000,0
20230627,162000,589857689000,738000,738000,738000,738000,0
20230627,161900,589857689000,738000,738000,738000,738000,0
20230627,161800,589857689000,738000,738000,738000,738000,0
20230627,161700,589857689000,738000,738000,738000,738000,0
20230627,161600,589857689000,738000,738000,738000,738000,0
20230627,161500,589857689000,738000,738000,738000,738000,0
20230627,161400,589857689000,738000,738000,738000,738000,0
20230627,161300,589857689000,738000,738000,738000,738000,0
20230627,161200,589857689000,738000,738000,738000,738000,0
20230627,161100,589857689000,738000,738000,738000,738000,0
20230627,161000,589857689000,738000,738000,738000,738000,10999
20230627,160900,589857689000,738000,738000,738000,738000,0
20230627,160800,589857689000,738000,738000,738000,738000,0
20230627,160700,589857689000,738000,738000,738000,738000,0
20230627,160600,589857689000,738000,738000,738000,738000,0
20230627,160500,589857689000,738000,738000,738000,738000,0
20230627,160400,589857689000,738000,738000,738000,738000,0
20230627,160300,589857689000,738000,738000,738000,738000,0
20230627,160200,589857689000,738000,738000,738000,738000,0
20230627,160100,589857689000,738000,738000,738000,738000,0
20230627,160000,589857689000,738000,738000,738000,738000,0
20230627,155900,589857689000,738000,738000,738000,738000,0
20230627,155800,589857689000,738000,738000,738000,738000,0
20230627,155700,589857689000,738000,738000,738000,738000,0
20230627,155600,589857689000,738000,738000,738000,738000,0
20230627,155500,589857689000,738000,738000,738000,738000,0
20230627,155400,589857689000,738000,738000,738000,738000,0
20230627,155300,589857689000,738000,738000,738000,738000,0
20230627,155200,589857689000,738000,738000,738000,738000,0
20230627,155100,589857689000,738000,738000,738000,738000,0
20230627,155000,589857689000,738000,738000,738000,738000,0
20230627,154900,589857689000,738000,738000,738000,738000,0
20230627,154800,589857689000,738000,738000,738000,738000,0
20230627,154700,589857689000,738000,738000,738000,738000,0
20230627,154600,589857689000,738000,738000,738000,738000,0
20230627,154500,589857689000,738000,738000,738000,738000,0
20230627,154400,589857689000,738000,738000,738000,738000,0
20230627,154300,589857689000,738000,738000,738000,738000,0
20230627,154200,589857689000,738000,738000,738000,738000,0
20230627,154100,589857689000,738000,738000,738000,738000,0
20230627,154000,589857689000,738000,738000,738000,738000,10999
20230627,153900,589857689000,738000,738000,738000,738000,0
20230627,153800,589857689000,738000,738000,738000,738000,0
20230627,153700,589857689000,738000,738000,738000,738000,0
20230627,153600,589857689000,738000,738000,738000,738000,0
20230627,153500,589857689000,738000,738000,738000,738000,0
20230627,153400,589857689000,738000,738000,738000,738000,0
20230627,153300,589857689000,738000,738000,738000,738000,0
20230627,153200,589857689000,738000,738000,738000,738000,0
20230627,153100,589857689000,738000,738000,738000,738000,0
20230627,153000,589857689000,738000,738000,738000,738000,10999
20230627,152900,581740427000,738000,738000,738000,738000,0
20230627,152800,581740427000,738000,738000,738000,738000,0
20230627,152700,581740427000,738000,738000,738000,738000,0
20230627,152600,581740427000,738000,738000,738000,738000,0
20230627,152500,581740427000,738000,738000,738000,738000,0
20230627,152400,581740427000,738000,738000,738000,738000,0
20230627,152300,581740427000,738000,738000,738000,738000,0
20230627,152200,581740427000,738000,738000,738000,738000,0
20230627,152100,581740427000,738000,738000,738000,738000,0
20230627,152000,581740427000,738000,738000,738000,738000,0
20230627,151900,581740427000,738000,737000,738000,736000,2590
20230627,151800,579831837000,737000,738000,738000,737000,960
20230627,151700,579124129000,738000,736000,738000,736000,1491
20230627,151600,578025511000,737000,734000,737000,734000,3350
20230627,151500,575563225000,734000,735000,735000,734000,1036
20230627,151400,574802766000,734000,734000,735000,734000,954
20230627,151300,574102501000,734000,734000,735000,733000,1512
20230627,151200,572992453000,733000,736000,737000,733000,3616
20230627,151100,570336607000,736000,737000,738000,736000,3009
20230627,151000,568120578000,737000,738000,739000,737000,676
20230627,150900,567621810000,738000,738000,739000,738000,1270
20230627,150800,566684479000,739000,739000,740000,738000,845
20230627,150700,566060030000,739000,738000,740000,738000,1853
20230627,150600,564690959000,738000,739000,739000,738000,484
20230627,150500,564333349000,739000,741000,741000,738000,2100
20230627,150400,562780239000,740000,741000,741000,740000,149
20230627,150300,562669874000,741000,741000,741000,740000,435
20230627,150200,562347680000,741000,741000,741000,740000,586
20230627,150100,561913702000,741000,740000,741000,740000,681
20230627,150000,561409351000,741000,739000,741000,739000,614
20230627,145900,560955008000,739000,740000,740000,739000,445
20230627,145800,560625933000,739000,740000,740000,738000,1373
20230627,145700,559610864000,740000,742000,742000,739000,1460
20230627,145600,558529412000,742000,742000,743000,742000,504
20230627,145500,558155375000,743000,743000,744000,742000,766
20230627,145400,557586170000,743000,743000,744000,743000,756
20230627,145300,557024411000,743000,743000,744000,742000,506
20230627,145200,556648449000,743000,744000,744000,742000,563
20230627,145100,556230031000,743000,743000,743000,742000,1436
20230627,145000,555163330000,742000,742000,743000,742000,539
20230627,144900,554762949000,742000,743000,743000,741000,408
20230627,144800,554460158000,742000,741000,742000,741000,618
20230627,144700,554001759000,741000,740000,742000,739000,886
20230627,144600,553345810000,739000,738000,740000,736000,2337
20230627,144500,551622185000,738000,739000,740000,737000,1564
20230627,144400,550466917000,740000,740000,741000,739000,1188
20230627,144300,549587955000,740000,741000,742000,740000,474
20230627,144200,549236808000,740000,741000,741000,740000,1133
20230627,144100,548397906000,740000,743000,743000,739000,2677
20230627,144000,546414581000,743000,744000,744000,742000,1477
20230627,143900,545317111000,744000,744000,745000,743000,2044
20230627,143800,543796099000,745000,745000,745000,744000,738
20230627,143700,543246610000,745000,745000,746000,744000,1250
20230627,143600,542315329000,745000,745000,746000,744000,1707
20230627,143500,541043595000,745000,745000,746000,744000,1326
20230627,143400,540055813000,745000,745000,745000,743000,916
20230627,143300,539374164000,744000,743000,745000,743000,2239
20230627,143200,537707488000,744000,744000,745000,743000,2150
20230627,143100,536107755000,743000,743000,744000,742000,1736
20230627,143000,534817763000,742000,746000,747000,742000,5070
20230627,142900,531041083000,746000,742000,747000,741000,9541
20230627,142800,523942342000,742000,739000,742000,738000,6117
20230627,142700,519415321000,739000,737000,739000,737000,2095
20230627,142600,517869004000,737000,736000,738000,736000,1384
20230627,142500,516848962000,736000,735000,737000,735000,1121
20230627,142400,516023764000,735000,733000,736000,733000,1242
20230627,142300,515110736000,734000,732000,735000,732000,1343
20230627,142200,514125815000,732000,733000,734000,732000,956
20230627,142100,513425188000,734000,735000,735000,734000,1137
20230627,142000,512590575000,734000,734000,735000,734000,337
20230627,141900,512343098000,735000,735000,735000,734000,362
20230627,141800,512077104000,734000,734000,735000,734000,578
20230627,141700,511652372000,735000,735000,735000,734000,1125
20230627,141600,510826194000,735000,734000,736000,733000,1252
20230627,141500,509906223000,734000,736000,736000,733000,1265
20230627,141400,508976825000,736000,736000,736000,735000,1659
20230627,141300,507756250000,736000,735000,737000,734000,3628
20230627,141200,505086743000,735000,732000,735000,732000,3355
20230627,141100,502623936000,732000,733000,734000,732000,1872
20230627,141000,501251834000,733000,731000,733000,731000,2869
20230627,140900,499150899000,731000,728000,731000,727000,1985
20230627,140800,497702106000,728000,728000,729000,728000,802
20230627,140700,497118174000,729000,728000,729000,728000,503
20230627,140600,496751971000,729000,729000,729000,728000,135
20230627,140500,496653670000,728000,728000,729000,728000,202
20230627,140400,496506592000,729000,729000,729000,728000,432
20230627,140300,496191902000,728000,729000,730000,728000,936
20230627,140200,495509534000,729000,729000,730000,729000,369
20230627,140100,495240441000,730000,730000,730000,729000,105
20230627,140000,495163836000,730000,729000,730000,729000,184
20230627,135900,495029596000,730000,730000,730000,729000,249
20230627,135800,494847972000,730000,729000,730000,729000,369
20230627,135700,494578887000,729000,730000,731000,729000,627
20230627,135600,494121358000,731000,730000,731000,730000,191
20230627,135500,493981885000,730000,730000,730000,729000,582
20230627,135400,493557044000,730000,730000,730000,729000,177
20230627,135300,493427858000,730000,731000,731000,729000,631
20230627,135200,492967170000,731000,728000,731000,728000,655
20230627,135100,492489385000,728000,727000,729000,726000,694
20230627,135000,491984673000,727000,727000,727000,726000,481
20230627,134900,491635264000,726000,726000,727000,726000,500
20230627,134800,491272181000,726000,726000,727000,726000,386
20230627,134700,490991755000,727000,729000,729000,727000,867
20230627,134600,490361299000,728000,726000,729000,726000,1156
20230627,134500,489521481000,727000,730000,730000,726000,1597
20230627,134400,488359519000,729000,731000,731000,729000,1098
20230627,134300,487558270000,731000,730000,731000,730000,326
20230627,134200,487320008000,730000,731000,731000,730000,751
20230627,134100,486771659000,731000,731000,731000,730000,408
20230627,134000,486473640000,730000,731000,732000,730000,754
20230627,133900,485922509000,731000,733000,733000,730000,2043
20230627,133800,484427346000,732000,731000,733000,731000,1550
20230627,133700,483292823000,731000,729000,731000,729000,839
20230627,133600,482680379000,730000,730000,731000,729000,952
20230627,133500,481985799000,730000,733000,734000,730000,2004
20230627,133400,480519147000,734000,734000,735000,733000,3465
20230627,133300,477974132000,735000,733000,735000,733000,3283
20230627,133200,475564127000,734000,732000,734000,731000,3327
20230627,133100,473126134000,732000,730000,732000,730000,3708
20230627,133000,470417108000,730000,728000,730000,728000,1852
20230627,132900,469066520000,729000,728000,729000,727000,539
20230627,132800,468674113000,727000,727000,728000,727000,982
20230627,132700,467959540000,728000,728000,728000,727000,229
20230627,132600,467792845000,728000,726000,728000,726000,666
20230627,132500,467308820000,727000,726000,727000,726000,334
20230627,132400,467066259000,727000,727000,727000,726000,479
20230627,132300,466718045000,727000,726000,727000,726000,671
20230627,132200,466230455000,726000,727000,727000,726000,498
20230627,132100,465868441000,727000,728000,728000,727000,1379
20230627,132000,464865236000,728000,727000,729000,727000,1712
20230627,131900,463619016000,728000,727000,728000,726000,1025
20230627,131800,462873876000,727000,726000,727000,726000,611
20230627,131700,462429771000,726000,727000,728000,726000,1157
20230627,131600,461588690000,727000,727000,727000,726000,1747
20230627,131500,460318792000,727000,726000,727000,725000,1895
20230627,131400,458942400000,725000,725000,726000,724000,1241
20230627,131300,458042407000,725000,722000,725000,722000,4372
20230627,131200,454878617000,722000,723000,723000,722000,430
20230627,131100,454568005000,723000,722000,723000,722000,380
20230627,131000,454293621000,722000,723000,723000,722000,749
20230627,130900,453752641000,723000,721000,723000,721000,553
20230627,130800,453353166000,722000,722000,722000,721000,562
20230627,130700,452947530000,722000,722000,723000,721000,1057
20230627,130600,452184400000,722000,721000,722000,721000,437
20230627,130500,451868960000,721000,721000,721000,720000,620
20230627,130400,451422052000,721000,721000,721000,720000,217
20230627,130300,451265630000,721000,719000,721000,719000,798
20230627,130200,450691035000,720000,719000,720000,718000,792
20230627,130100,450121580000,719000,718000,719000,718000,757
20230627,130000,449577738000,719000,717000,719000,717000,1462
20230627,125900,448527834000,717000,718000,718000,717000,548
20230627,125800,448134787000,718000,719000,719000,717000,1027
20230627,125700,447397476000,719000,719000,719000,718000,1660
20230627,125600,446205569000,718000,721000,721000,718000,2279
20230627,125500,444564972000,721000,720000,721000,720000,484
20230627,125400,444216111000,720000,721000,721000,720000,536
20230627,125300,443830080000,721000,722000,722000,720000,1402
20230627,125200,442819038000,722000,722000,723000,721000,1259
20230627,125100,441910055000,722000,723000,723000,722000,869
20230627,125000,441281786000,723000,722000,723000,721000,978
20230627,124900,440575414000,722000,722000,722000,721000,642
20230627,124800,440111993000,722000,721000,722000,721000,577
20230627,124700,439695662000,721000,723000,723000,721000,3180
20230627,124600,437399214000,722000,722000,723000,721000,2397
20230627,124500,435667678000,721000,720000,722000,719000,1796
20230627,124400,434373203000,720000,718000,720000,718000,2371
20230627,124300,432667304000,719000,718000,719000,718000,575
20230627,124200,432254333000,718000,718000,719000,718000,941
20230627,124100,431578668000,719000,718000,719000,718000,1464
20230627,124000,430527210000,718000,718000,719000,718000,858
20230627,123900,429910514000,719000,720000,720000,718000,923
20230627,123800,429246851000,720000,719000,720000,718000,1440
20230627,123700,428211318000,719000,714000,719000,714000,3479
20230627,123600,425718188000,715000,713000,715000,713000,1196
20230627,123500,424864665000,714000,714000,714000,712000,3677
20230627,123400,422243720000,713000,714000,715000,713000,2116
20230627,123300,420733458000,715000,716000,716000,714000,1283
20230627,123200,419816208000,716000,716000,716000,715000,881
20230627,123100,419185956000,716000,717000,717000,715000,2333
20230627,123000,417516138000,717000,716000,717000,715000,1722
20230627,122900,416283203000,716000,714000,716000,714000,1704
20230627,122800,415064352000,715000,713000,715000,712000,2444
20230627,122700,413320707000,713000,713000,714000,712000,3143
20230627,122600,411080901000,713000,713000,714000,712000,4547
20230627,122500,407841187000,714000,717000,717000,713000,5582
20230627,122400,403855976000,716000,719000,719000,715000,3212
20230627,122300,401552968000,718000,717000,719000,717000,1916
20230627,122200,400176491000,717000,716000,717000,715000,3334
20230627,122100,397789966000,715000,715000,716000,713000,6739
20230627,122000,392975843000,715000,718000,719000,714000,14492
20230627,121900,382596683000,719000,721000,721000,718000,11001
20230627,121800,374684702000,721000,721000,721000,720000,945
20230627,121700,374004059000,720000,720000,721000,720000,1174
20230627,121600,373158409000,720000,721000,722000,720000,3136
20230627,121500,370898069000,721000,722000,722000,721000,492
20230627,121400,370543261000,722000,722000,722000,721000,1428
20230627,121300,369512946000,721000,722000,722000,721000,480
20230627,121200,369166742000,722000,722000,723000,722000,1156
20230627,121100,368332072000,722000,723000,723000,722000,612
20230627,121000,367890144000,722000,723000,723000,722000,530
20230627,120900,367507146000,722000,722000,723000,722000,539
20230627,120800,367117937000,723000,722000,723000,722000,265
20230627,120700,366926448000,722000,723000,723000,722000,309
20230627,120600,366703217000,722000,722000,723000,722000,678
20230627,120500,366213447000,723000,722000,723000,722000,389
20230627,120400,365932548000,722000,722000,723000,722000,1281
20230627,120300,365007478000,723000,723000,723000,722000,570
20230627,120200,364595491000,722000,723000,723000,722000,666
20230627,120100,364114396000,723000,723000,724000,722000,1240
20230627,120000,363217885000,724000,723000,724000,723000,268
20230627,115900,363024030000,723000,723000,724000,723000,172
20230627,115800,362899572000,723000,724000,724000,723000,223
20230627,115700,362738313000,724000,723000,724000,722000,414
20230627,115600,362438967000,723000,723000,723000,722000,616
20230627,115500,361993690000,723000,724000,725000,723000,979
20230627,115400,361285267000,725000,725000,725000,724000,268
20230627,115300,361091028000,725000,725000,725000,724000,762
20230627,115200,360538678000,724000,722000,725000,722000,1104
20230627,115100,359740195000,723000,723000,723000,722000,624
20230627,115000,359289246000,723000,723000,723000,722000,702
20230627,114900,358781872000,723000,722000,723000,722000,625
20230627,114800,358330493000,722000,723000,723000,722000,314
20230627,114700,358103646000,722000,723000,724000,722000,1062
20230627,114600,357336012000,724000,724000,725000,723000,389
20230627,114500,357054320000,724000,723000,725000,723000,562
20230627,114400,356647465000,724000,723000,724000,722000,588
20230627,114300,356222290000,723000,722000,723000,722000,515
20230627,114200,355850359000,722000,721000,723000,721000,1127
20230627,114100,355036883000,721000,722000,723000,721000,756
20230627,114000,354491604000,723000,725000,725000,722000,3639
20230627,113900,351860615000,725000,725000,726000,724000,336
20230627,113800,351617050000,724000,725000,725000,724000,540
20230627,113700,351225707000,725000,724000,726000,724000,686
20230627,113600,350728465000,725000,724000,725000,724000,910
20230627,113500,350068880000,725000,725000,725000,724000,726
20230627,113400,349542689000,725000,724000,725000,723000,700
20230627,113300,349035893000,724000,723000,724000,722000,902
20230627,113200,348383941000,723000,722000,723000,722000,841
20230627,113100,347776291000,722000,723000,723000,721000,1891
20230627,113000,346410561000,722000,724000,725000,722000,2520
20230627,112900,344587038000,725000,721000,725000,720000,6304
20230627,112800,340041371000,721000,723000,723000,720000,8827
20230627,112700,333677129000,723000,724000,724000,722000,2940
20230627,112600,331551206000,724000,725000,725000,723000,2070
20230627,112500,330052828000,725000,726000,726000,724000,2688
20230627,112400,328104333000,726000,726000,727000,725000,1827
20230627,112300,326777830000,726000,727000,727000,725000,1431
20230627,112200,325738778000,726000,729000,729000,726000,3883
20230627,112100,322914903000,729000,732000,732000,729000,3491
20230627,112000,320366493000,732000,732000,732000,731000,549
20230627,111900,319965076000,732000,733000,733000,731000,373
20230627,111800,319691980000,733000,733000,733000,732000,630
20230627,111700,319230587000,732000,732000,733000,731000,374
20230627,111600,318956791000,732000,733000,733000,731000,1105
20230627,111500,318148320000,733000,731000,733000,731000,508
20230627,111400,317776390000,732000,732000,733000,731000,1367
20230627,111300,316775789000,731000,731000,732000,730000,921
20230627,111200,316102396000,731000,733000,733000,731000,1883
20230627,111100,314724565000,733000,734000,734000,732000,965
20230627,111000,314017132000,734000,734000,734000,733000,486
20230627,110900,313660570000,734000,734000,734000,733000,1080
20230627,110800,312868375000,733000,732000,734000,732000,1082
20230627,110700,312075240000,733000,732000,733000,731000,908
20230627,110600,311410578000,731000,731000,733000,731000,1034
20230627,110500,310653901000,732000,732000,732000,731000,685
20230627,110400,310152766000,732000,732000,733000,731000,1468
20230627,110300,309078361000,732000,734000,734000,731000,2261
20230627,110200,307421844000,734000,733000,734000,732000,2941
20230627,110100,305265864000,733000,732000,733000,731000,1765
20230627,110000,303973352000,732000,733000,734000,732000,4279
20230627,105900,300838373000,732000,729000,733000,729000,4945
20230627,105800,297221354000,729000,728000,730000,728000,1772
20230627,105700,295929161000,729000,729000,729000,728000,426
20230627,105600,295618826000,728000,728000,729000,728000,916
20230627,105500,294951527000,728000,730000,730000,728000,2115
20230627,105400,293410809000,730000,731000,731000,729000,3191
20230627,105300,291080378000,731000,730000,731000,729000,2944
20230627,105200,288930902000,730000,728000,730000,727000,2390
20230627,105100,287190418000,728000,728000,728000,727000,650
20230627,105000,286717473000,728000,729000,729000,727000,942
20230627,104900,286031779000,728000,730000,730000,727000,2682
20230627,104800,284077402000,729000,728000,730000,727000,2309
20230627,104700,282394945000,728000,724000,728000,724000,2465
20230627,104600,280606533000,725000,723000,725000,722000,2598
20230627,104500,278725978000,722000,723000,724000,721000,4802
20230627,104400,275258489000,723000,727000,727000,723000,5304
20230627,104300,271414957000,726000,728000,728000,726000,1925
20230627,104200,270015441000,728000,727000,728000,727000,3976
20230627,104100,267123305000,727000,728000,728000,726000,2455
20230627,104000,265338514000,728000,729000,730000,726000,6214
20230627,103900,260812297000,729000,725000,729000,724000,7941
20230627,103800,255040515000,724000,724000,725000,723000,2723
20230627,103700,253068548000,724000,725000,725000,723000,8702
20230627,103600,246768397000,725000,719000,725000,719000,7322
20230627,103500,241483483000,719000,722000,723000,718000,10495
20230627,103400,233928813000,722000,725000,725000,719000,18896
20230627,103300,220293393000,725000,727000,727000,725000,5580
20230627,103200,216243749000,726000,728000,728000,726000,5220
20230627,103100,212447956000,728000,728000,729000,727000,6444
20230627,103000,207757631000,728000,728000,728000,723000,8958
20230627,102900,201256115000,728000,735000,735000,727000,14837
20230627,102800,190413581000,735000,735000,736000,734000,4738
20230627,102700,186931313000,735000,733000,736000,733000,7304
20230627,102600,181564871000,733000,738000,738000,733000,12978
20230627,102500,172023014000,737000,741000,742000,737000,18373
20230627,102400,158430235000,742000,743000,743000,741000,5693
20230627,102300,154205920000,743000,742000,743000,742000,2137
20230627,102200,152619230000,743000,743000,744000,742000,3176
20230627,102100,150259459000,743000,744000,745000,743000,1894
20230627,102000,148850561000,744000,745000,745000,744000,2212
20230627,101900,147202851000,745000,745000,746000,745000,996
20230627,101800,146460649000,746000,745000,746000,745000,197
20230627,101700,146313769000,745000,746000,746000,745000,195
20230627,101600,146168457000,746000,747000,747000,745000,719
20230627,101500,145632131000,747000,747000,747000,746000,731
20230627,101400,145086627000,746000,747000,747000,746000,296
20230627,101300,144865711000,746000,746000,746000,745000,719
20230627,101200,144329345000,746000,745000,746000,745000,320
20230627,101100,144090698000,745000,745000,746000,744000,2520
20230627,101000,142214169000,745000,744000,745000,744000,362
20230627,100900,141944624000,744000,745000,745000,744000,676
20230627,100800,141441591000,744000,744000,745000,744000,230
20230627,100700,141270377000,745000,745000,746000,744000,492
20230627,100600,140903840000,745000,746000,746000,745000,1017
20230627,100500,140146141000,745000,746000,746000,745000,1165
20230627,100400,139277964000,745000,746000,746000,745000,427
20230627,100300,138959708000,746000,746000,746000,745000,321
20230627,100200,138720481000,745000,745000,746000,745000,307
20230627,100100,138491684000,745000,745000,746000,745000,574
20230627,100000,138064044000,745000,745000,746000,745000,387
20230627,095900,137775680000,746000,746000,746000,745000,640
20230627,095800,137298824000,745000,744000,746000,744000,1376
20230627,095700,136273920000,745000,745000,745000,743000,2417
20230627,095600,134476245000,744000,744000,745000,744000,1448
20230627,095500,133398881000,744000,744000,745000,743000,2152
20230627,095400,131798335000,743000,745000,746000,743000,8750
20230627,095300,125284700000,746000,745000,746000,745000,1104
20230627,095200,124461845000,746000,746000,746000,745000,455
20230627,095100,124122481000,746000,746000,747000,745000,927
20230627,095000,123430977000,745000,746000,746000,745000,468
20230627,094900,123081949000,746000,748000,748000,745000,2303
20230627,094800,121363382000,747000,746000,748000,746000,1226
20230627,094700,120447245000,746000,746000,747000,746000,943
20230627,094600,119743640000,746000,746000,747000,746000,352
20230627,094500,119481016000,746000,747000,747000,746000,1277
20230627,094400,118527971000,747000,746000,747000,746000,530
20230627,094300,118132547000,746000,748000,748000,746000,1001
20230627,094200,117384910000,747000,748000,748000,747000,640
20230627,094100,116906751000,748000,748000,748000,747000,357
20230627,094000,116639961000,747000,749000,749000,747000,975
20230627,093900,115910591000,748000,750000,750000,748000,658
20230627,093800,115417815000,750000,750000,750000,749000,699
20230627,093700,114893856000,750000,750000,751000,749000,685
20230627,093600,114380074000,750000,750000,750000,749000,227
20230627,093500,114209955000,749000,750000,750000,749000,468
20230627,093400,113859154000,750000,751000,751000,750000,848
20230627,093300,113223118000,750000,752000,752000,750000,751
20230627,093200,112659347000,752000,751000,753000,751000,2732
20230627,093100,110604990000,751000,748000,752000,747000,3322
20230627,093000,108115309000,748000,747000,748000,747000,777
20230627,092900,107534755000,747000,748000,749000,747000,1096
20230627,092800,106714993000,748000,749000,749000,747000,1094
20230627,092700,105896746000,749000,750000,751000,748000,2323
20230627,092600,104156229000,750000,749000,750000,749000,846
20230627,092500,103521777000,750000,750000,751000,749000,1148
20230627,092400,102660913000,750000,749000,752000,748000,5258
20230627,092300,98716187000,748000,747000,748000,747000,1465
20230627,092200,97620930000,747000,749000,749000,746000,1334
20230627,092100,96623606000,748000,748000,749000,747000,1780
20230627,092000,95291487000,748000,743000,749000,742000,6667
20230627,091900,90321056000,744000,743000,744000,743000,2136
20230627,091800,88733651000,744000,746000,746000,743000,3320
20230627,091700,86262622000,745000,744000,747000,744000,2916
20230627,091600,84089085000,744000,743000,746000,742000,6883
20230627,091500,78972636000,744000,748000,748000,743000,5905
20230627,091400,74572088000,748000,747000,748000,747000,1208
20230627,091300,73669352000,747000,748000,748000,747000,2542
20230627,091200,71769508000,748000,747000,748000,746000,1958
20230627,091100,70306256000,747000,747000,748000,746000,2352
20230627,091000,68549820000,747000,749000,749000,745000,5413
20230627,090900,64503828000,748000,746000,749000,746000,5695
20230627,090800,60247179000,747000,743000,747000,742000,8481
20230627,090700,53939326000,744000,745000,746000,743000,9138
20230627,090600,47141125000,745000,746000,749000,745000,6153
20230627,090500,42547539000,746000,748000,749000,744000,13815
20230627,090400,32246246000,748000,751000,752000,747000,8127
20230627,090300,26156533000,752000,750000,752000,748000,5260
20230627,090200,22208707000,751000,755000,756000,747000,14343
20230627,090100,11449103000,755000,757000,760000,755000,5936
20230627,090000,6955761000,756000,756000,757000,755000,8499