KissMeData/267270/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,202600,29652175500,77700,77700,77700,77700,5632
20230627,202500,29652175500,77700,77700,77700,77700,0
20230627,202400,29652175500,77700,77700,77700,77700,0
20230627,202300,29652175500,77700,77700,77700,77700,0
20230627,202200,29652175500,77700,77700,77700,77700,0
20230627,202100,29652175500,77700,77700,77700,77700,0
20230627,202000,29652175500,77700,77700,77700,77700,0
20230627,201900,29652175500,77700,77700,77700,77700,0
20230627,201800,29652175500,77700,77700,77700,77700,0
20230627,201700,29652175500,77700,77700,77700,77700,0
20230627,201600,29652175500,77700,77700,77700,77700,0
20230627,201500,29652175500,77700,77700,77700,77700,0
20230627,201400,29652175500,77700,77700,77700,77700,0
20230627,201300,29652175500,77700,77700,77700,77700,0
20230627,201200,29652175500,77700,77700,77700,77700,0
20230627,201100,29652175500,77700,77700,77700,77700,0
20230627,201000,29652175500,77700,77700,77700,77700,0
20230627,200900,29652175500,77700,77700,77700,77700,0
20230627,200800,29652175500,77700,77700,77700,77700,0
20230627,200700,29652175500,77700,77700,77700,77700,0
20230627,200600,29652175500,77700,77700,77700,77700,0
20230627,200500,29652175500,77700,77700,77700,77700,0
20230627,200400,29652175500,77700,77700,77700,77700,0
20230627,200300,29652175500,77700,77700,77700,77700,0
20230627,200200,29652175500,77700,77700,77700,77700,0
20230627,200100,29652175500,77700,77700,77700,77700,0
20230627,200000,29652175500,77700,77700,77700,77700,0
20230627,195900,29652175500,77700,77700,77700,77700,0
20230627,195800,29652175500,77700,77700,77700,77700,0
20230627,195700,29652175500,77700,77700,77700,77700,0
20230627,195600,29652175500,77700,77700,77700,77700,5632
20230627,195500,29652175500,77700,77700,77700,77700,0
20230627,195400,29652175500,77700,77700,77700,77700,0
20230627,195300,29652175500,77700,77700,77700,77700,0
20230627,195200,29652175500,77700,77700,77700,77700,0
20230627,195100,29652175500,77700,77700,77700,77700,0
20230627,195000,29652175500,77700,77700,77700,77700,0
20230627,194900,29652175500,77700,77700,77700,77700,0
20230627,194800,29652175500,77700,77700,77700,77700,0
20230627,194700,29652175500,77700,77700,77700,77700,0
20230627,194600,29652175500,77700,77700,77700,77700,0
20230627,194500,29652175500,77700,77700,77700,77700,0
20230627,194400,29652175500,77700,77700,77700,77700,0
20230627,194300,29652175500,77700,77700,77700,77700,0
20230627,194200,29652175500,77700,77700,77700,77700,0
20230627,194100,29652175500,77700,77700,77700,77700,0
20230627,194000,29652175500,77700,77700,77700,77700,0
20230627,193900,29652175500,77700,77700,77700,77700,0
20230627,193800,29652175500,77700,77700,77700,77700,0
20230627,193700,29652175500,77700,77700,77700,77700,0
20230627,193600,29652175500,77700,77700,77700,77700,0
20230627,193500,29652175500,77700,77700,77700,77700,0
20230627,193400,29652175500,77700,77700,77700,77700,0
20230627,193300,29652175500,77700,77700,77700,77700,0
20230627,193200,29652175500,77700,77700,77700,77700,0
20230627,193100,29652175500,77700,77700,77700,77700,0
20230627,193000,29652175500,77700,77700,77700,77700,0
20230627,192900,29652175500,77700,77700,77700,77700,0
20230627,192800,29652175500,77700,77700,77700,77700,0
20230627,192700,29652175500,77700,77700,77700,77700,0
20230627,192600,29652175500,77700,77700,77700,77700,5632
20230627,192500,29652175500,77700,77700,77700,77700,0
20230627,192400,29652175500,77700,77700,77700,77700,0
20230627,192300,29652175500,77700,77700,77700,77700,0
20230627,192200,29652175500,77700,77700,77700,77700,0
20230627,192100,29652175500,77700,77700,77700,77700,0
20230627,192000,29652175500,77700,77700,77700,77700,0
20230627,191900,29652175500,77700,77700,77700,77700,0
20230627,191800,29652175500,77700,77700,77700,77700,0
20230627,191700,29652175500,77700,77700,77700,77700,0
20230627,191600,29652175500,77700,77700,77700,77700,0
20230627,191500,29652175500,77700,77700,77700,77700,0
20230627,191400,29652175500,77700,77700,77700,77700,0
20230627,191300,29652175500,77700,77700,77700,77700,0
20230627,191200,29652175500,77700,77700,77700,77700,0
20230627,191100,29652175500,77700,77700,77700,77700,0
20230627,191000,29652175500,77700,77700,77700,77700,0
20230627,190900,29652175500,77700,77700,77700,77700,0
20230627,190800,29652175500,77700,77700,77700,77700,0
20230627,190700,29652175500,77700,77700,77700,77700,0
20230627,190600,29652175500,77700,77700,77700,77700,0
20230627,190500,29652175500,77700,77700,77700,77700,0
20230627,190400,29652175500,77700,77700,77700,77700,0
20230627,190300,29652175500,77700,77700,77700,77700,0
20230627,190200,29652175500,77700,77700,77700,77700,0
20230627,190100,29652175500,77700,77700,77700,77700,0
20230627,190000,29652175500,77700,77700,77700,77700,0
20230627,185900,29652175500,77700,77700,77700,77700,0
20230627,185800,29652175500,77700,77700,77700,77700,0
20230627,185700,29652175500,77700,77700,77700,77700,0
20230627,185600,29652175500,77700,77700,77700,77700,5632
20230627,185500,29652175500,77700,77700,77700,77700,0
20230627,185400,29652175500,77700,77700,77700,77700,0
20230627,185300,29652175500,77700,77700,77700,77700,0
20230627,185200,29652175500,77700,77700,77700,77700,0
20230627,185100,29652175500,77700,77700,77700,77700,0
20230627,185000,29652175500,77700,77700,77700,77700,0
20230627,184900,29652175500,77700,77700,77700,77700,0
20230627,184800,29652175500,77700,77700,77700,77700,0
20230627,184700,29652175500,77700,77700,77700,77700,0
20230627,184600,29652175500,77700,77700,77700,77700,0
20230627,184500,29652175500,77700,77700,77700,77700,0
20230627,184400,29652175500,77700,77700,77700,77700,0
20230627,184300,29652175500,77700,77700,77700,77700,0
20230627,184200,29652175500,77700,77700,77700,77700,0
20230627,184100,29652175500,77700,77700,77700,77700,0
20230627,184000,29652175500,77700,77700,77700,77700,0
20230627,183900,29652175500,77700,77700,77700,77700,0
20230627,183800,29652175500,77700,77700,77700,77700,0
20230627,183700,29652175500,77700,77700,77700,77700,0
20230627,183600,29652175500,77700,77700,77700,77700,0
20230627,183500,29652175500,77700,77700,77700,77700,0
20230627,183400,29652175500,77700,77700,77700,77700,0
20230627,183300,29652175500,77700,77700,77700,77700,0
20230627,183200,29652175500,77700,77700,77700,77700,0
20230627,183100,29652175500,77700,77700,77700,77700,0
20230627,183000,29652175500,77700,77700,77700,77700,0
20230627,182900,29652175500,77700,77700,77700,77700,0
20230627,182800,29652175500,77700,77700,77700,77700,0
20230627,182700,29652175500,77700,77700,77700,77700,0
20230627,182600,29652175500,77700,77700,77700,77700,5632
20230627,182500,29652175500,77700,77700,77700,77700,0
20230627,182400,29652175500,77700,77700,77700,77700,0
20230627,182300,29652175500,77700,77700,77700,77700,0
20230627,182200,29652175500,77700,77700,77700,77700,0
20230627,182100,29652175500,77700,77700,77700,77700,0
20230627,182000,29652175500,77700,77700,77700,77700,0
20230627,181900,29652175500,77700,77700,77700,77700,0
20230627,181800,29652175500,77700,77700,77700,77700,0
20230627,181700,29652175500,77700,77700,77700,77700,0
20230627,181600,29652175500,77700,77700,77700,77700,0
20230627,181500,29652175500,77700,77700,77700,77700,0
20230627,181400,29652175500,77700,77700,77700,77700,0
20230627,181300,29652175500,77700,77700,77700,77700,0
20230627,181200,29652175500,77700,77700,77700,77700,0
20230627,181100,29652175500,77700,77700,77700,77700,0
20230627,181000,29652175500,77700,77700,77700,77700,0
20230627,180900,29652175500,77700,77700,77700,77700,0
20230627,180800,29652175500,77700,77700,77700,77700,0
20230627,180700,29652175500,77700,77700,77700,77700,0
20230627,180600,29652175500,77700,77700,77700,77700,0
20230627,180500,29652175500,77700,77700,77700,77700,0
20230627,180400,29652175500,77700,77700,77700,77700,0
20230627,180300,29652175500,77700,77700,77700,77700,0
20230627,180200,29652175500,77700,77700,77700,77700,0
20230627,180100,29652175500,77700,77700,77700,77700,0
20230627,180000,29652175500,77700,77700,77700,77700,0
20230627,175900,29652175500,77700,77700,77700,77700,0
20230627,175800,29652175500,77700,77700,77700,77700,0
20230627,175700,29652175500,77700,77700,77700,77700,0
20230627,175600,29652175500,77700,77700,77700,77700,5632
20230627,175500,29652175500,77700,77700,77700,77700,0
20230627,175400,29652175500,77700,77700,77700,77700,0
20230627,175300,29652175500,77700,77700,77700,77700,0
20230627,175200,29652175500,77700,77700,77700,77700,0
20230627,175100,29652175500,77700,77700,77700,77700,0
20230627,175000,29652175500,77700,77700,77700,77700,0
20230627,174900,29652175500,77700,77700,77700,77700,0
20230627,174800,29652175500,77700,77700,77700,77700,0
20230627,174700,29652175500,77700,77700,77700,77700,0
20230627,174600,29652175500,77700,77700,77700,77700,0
20230627,174500,29652175500,77700,77700,77700,77700,0
20230627,174400,29652175500,77700,77700,77700,77700,0
20230627,174300,29652175500,77700,77700,77700,77700,0
20230627,174200,29652175500,77700,77700,77700,77700,0
20230627,174100,29652175500,77700,77700,77700,77700,0
20230627,174000,29652175500,77700,77700,77700,77700,0
20230627,173900,29652175500,77700,77700,77700,77700,0
20230627,173800,29652175500,77700,77700,77700,77700,0
20230627,173700,29652175500,77700,77700,77700,77700,0
20230627,173600,29652175500,77700,77700,77700,77700,0
20230627,173500,29652175500,77700,77700,77700,77700,0
20230627,173400,29652175500,77700,77700,77700,77700,0
20230627,173300,29652175500,77700,77700,77700,77700,0
20230627,173200,29652175500,77700,77700,77700,77700,0
20230627,173100,29652175500,77700,77700,77700,77700,0
20230627,173000,29652175500,77700,77700,77700,77700,0
20230627,172900,29652175500,77700,77700,77700,77700,0
20230627,172800,29652175500,77700,77700,77700,77700,0
20230627,172700,29652175500,77700,77700,77700,77700,0
20230627,172600,29652175500,77700,77700,77700,77700,5632
20230627,172500,29652175500,77700,77700,77700,77700,0
20230627,172400,29652175500,77700,77700,77700,77700,0
20230627,172300,29652175500,77700,77700,77700,77700,0
20230627,172200,29652175500,77700,77700,77700,77700,0
20230627,172100,29652175500,77700,77700,77700,77700,0
20230627,172000,29652175500,77700,77700,77700,77700,0
20230627,171900,29652175500,77700,77700,77700,77700,0
20230627,171800,29652175500,77700,77700,77700,77700,0
20230627,171700,29652175500,77700,77700,77700,77700,0
20230627,171600,29652175500,77700,77700,77700,77700,0
20230627,171500,29652175500,77700,77700,77700,77700,0
20230627,171400,29652175500,77700,77700,77700,77700,0
20230627,171300,29652175500,77700,77700,77700,77700,0
20230627,171200,29652175500,77700,77700,77700,77700,0
20230627,171100,29652175500,77700,77700,77700,77700,0
20230627,171000,29652175500,77700,77700,77700,77700,0
20230627,170900,29652175500,77700,77700,77700,77700,0
20230627,170800,29652175500,77700,77700,77700,77700,0
20230627,170700,29652175500,77700,77700,77700,77700,0
20230627,170600,29652175500,77700,77700,77700,77700,0
20230627,170500,29652175500,77700,77700,77700,77700,0
20230627,170400,29652175500,77700,77700,77700,77700,0
20230627,170300,29652175500,77700,77700,77700,77700,0
20230627,170200,29652175500,77700,77700,77700,77700,0
20230627,170100,29652175500,77700,77700,77700,77700,0
20230627,170000,29652175500,77700,77700,77700,77700,0
20230627,165900,29652175500,77700,77700,77700,77700,0
20230627,165800,29652175500,77700,77700,77700,77700,0
20230627,165700,29652175500,77700,77700,77700,77700,0
20230627,165600,29652175500,77700,77700,77700,77700,5632
20230627,165500,29652175500,77700,77700,77700,77700,0
20230627,165400,29652175500,77700,77700,77700,77700,0
20230627,165300,29652175500,77700,77700,77700,77700,0
20230627,165200,29652175500,77700,77700,77700,77700,0
20230627,165100,29652175500,77700,77700,77700,77700,0
20230627,165000,29652175500,77700,77700,77700,77700,0
20230627,164900,29652175500,77700,77700,77700,77700,0
20230627,164800,29652175500,77700,77700,77700,77700,0
20230627,164700,29652175500,77700,77700,77700,77700,0
20230627,164600,29652175500,77700,77700,77700,77700,0
20230627,164500,29652175500,77700,77700,77700,77700,0
20230627,164400,29652175500,77700,77700,77700,77700,0
20230627,164300,29652175500,77700,77700,77700,77700,0
20230627,164200,29652175500,77700,77700,77700,77700,0
20230627,164100,29652175500,77700,77700,77700,77700,0
20230627,164000,29652175500,77700,77700,77700,77700,0
20230627,163900,29652175500,77700,77700,77700,77700,0
20230627,163800,29652175500,77700,77700,77700,77700,0
20230627,163700,29652175500,77700,77700,77700,77700,0
20230627,163600,29652175500,77700,77700,77700,77700,0
20230627,163500,29652175500,77700,77700,77700,77700,0
20230627,163400,29652175500,77700,77700,77700,77700,0
20230627,163300,29652175500,77700,77700,77700,77700,0
20230627,163200,29652175500,77700,77700,77700,77700,0
20230627,163100,29652175500,77700,77700,77700,77700,0
20230627,163000,29652175500,77700,77700,77700,77700,0
20230627,162900,29652175500,77700,77700,77700,77700,0
20230627,162800,29652175500,77700,77700,77700,77700,0
20230627,162700,29652175500,77700,77700,77700,77700,0
20230627,162600,29652175500,77700,77700,77700,77700,5632
20230627,162500,29652175500,77700,77700,77700,77700,0
20230627,162400,29652175500,77700,77700,77700,77700,0
20230627,162300,29652175500,77700,77700,77700,77700,0
20230627,162200,29652175500,77700,77700,77700,77700,0
20230627,162100,29652175500,77700,77700,77700,77700,0
20230627,162000,29652175500,77700,77700,77700,77700,0
20230627,161900,29652175500,77700,77700,77700,77700,0
20230627,161800,29652175500,77700,77700,77700,77700,0
20230627,161700,29652175500,77700,77700,77700,77700,0
20230627,161600,29652175500,77700,77700,77700,77700,0
20230627,161500,29652175500,77700,77700,77700,77700,0
20230627,161400,29652175500,77700,77700,77700,77700,0
20230627,161300,29652175500,77700,77700,77700,77700,0
20230627,161200,29652175500,77700,77700,77700,77700,0
20230627,161100,29652175500,77700,77700,77700,77700,0
20230627,161000,29652175500,77700,77700,77700,77700,0
20230627,160900,29652175500,77700,77700,77700,77700,0
20230627,160800,29652175500,77700,77700,77700,77700,0
20230627,160700,29652175500,77700,77700,77700,77700,0
20230627,160600,29652175500,77700,77700,77700,77700,0
20230627,160500,29652175500,77700,77700,77700,77700,0
20230627,160400,29652175500,77700,77700,77700,77700,0
20230627,160300,29652175500,77700,77700,77700,77700,0
20230627,160200,29652175500,77700,77700,77700,77700,0
20230627,160100,29652175500,77700,77700,77700,77700,0
20230627,160000,29652175500,77700,77700,77700,77700,0
20230627,155900,29652175500,77700,77700,77700,77700,0
20230627,155800,29652175500,77700,77700,77700,77700,0
20230627,155700,29652175500,77700,77700,77700,77700,0
20230627,155600,29652175500,77700,77700,77700,77700,5632
20230627,155500,29652175500,77700,77700,77700,77700,0
20230627,155400,29652175500,77700,77700,77700,77700,0
20230627,155300,29652175500,77700,77700,77700,77700,0
20230627,155200,29652175500,77700,77700,77700,77700,0
20230627,155100,29652175500,77700,77700,77700,77700,0
20230627,155000,29652175500,77700,77700,77700,77700,0
20230627,154900,29652175500,77700,77700,77700,77700,0
20230627,154800,29652175500,77700,77700,77700,77700,0
20230627,154700,29652175500,77700,77700,77700,77700,0
20230627,154600,29652175500,77700,77700,77700,77700,0
20230627,154500,29652175500,77700,77700,77700,77700,0
20230627,154400,29652175500,77700,77700,77700,77700,0
20230627,154300,29652175500,77700,77700,77700,77700,0
20230627,154200,29652175500,77700,77700,77700,77700,0
20230627,154100,29652175500,77700,77700,77700,77700,0
20230627,154000,29652175500,77700,77700,77700,77700,0
20230627,153900,29652175500,77700,77700,77700,77700,0
20230627,153800,29652175500,77700,77700,77700,77700,0
20230627,153700,29652175500,77700,77700,77700,77700,0
20230627,153600,29652175500,77700,77700,77700,77700,0
20230627,153500,29652175500,77700,77700,77700,77700,0
20230627,153400,29652175500,77700,77700,77700,77700,0
20230627,153300,29652175500,77700,77700,77700,77700,0
20230627,153200,29652175500,77700,77700,77700,77700,0
20230627,153100,29652175500,77700,77700,77700,77700,0
20230627,153000,29652175500,77700,77700,77700,77700,5632
20230627,152900,29214569100,77600,77600,77600,77600,0
20230627,152800,29214569100,77600,77600,77600,77600,0
20230627,152700,29214569100,77600,77600,77600,77600,0
20230627,152600,29214569100,77600,77600,77600,77600,0
20230627,152500,29214569100,77600,77600,77600,77600,0
20230627,152400,29214569100,77600,77600,77600,77600,0
20230627,152300,29214569100,77600,77600,77600,77600,0
20230627,152200,29214569100,77600,77600,77600,77600,0
20230627,152100,29214569100,77600,77600,77600,77600,0
20230627,152000,29214569100,77600,77600,77600,77600,0
20230627,151900,29214569100,77600,77500,78000,77500,2556
20230627,151800,29015527000,77600,77800,77800,77500,2518
20230627,151700,28820140500,77900,78000,78000,77800,703
20230627,151600,28765384200,78000,77900,78000,77800,1214
20230627,151500,28670805200,77900,77800,77900,77600,1420
20230627,151400,28560388600,77800,78000,78000,77700,863
20230627,151300,28493225300,77900,77900,78000,77700,448
20230627,151200,28458328100,77900,78000,78100,77700,2598
20230627,151100,28256171700,78100,78100,78100,77900,1570
20230627,151000,28133709600,78100,78200,78200,78000,1022
20230627,150900,28053918300,78200,78200,78200,78000,308
20230627,150800,28029861300,78200,78300,78300,78000,916
20230627,150700,27958269400,78200,78200,78300,78100,450
20230627,150600,27923090200,78100,78100,78200,78100,371
20230627,150500,27894090200,78100,78200,78200,78000,1159
20230627,150400,27803612300,78200,78100,78300,78000,731
20230627,150300,27746455800,78100,78300,78400,78000,1003
20230627,150200,27668022800,78300,78200,78300,78100,541
20230627,150100,27625706500,78100,78400,78400,78100,532
20230627,150000,27584070600,78400,78500,78600,78100,923
20230627,145900,27511676400,78500,78600,78700,78000,2257
20230627,145800,27334772400,78700,78600,78700,78500,1439
20230627,145700,27221625100,78600,78600,78700,78500,1279
20230627,145600,27121102700,78500,78600,78700,78500,1191
20230627,145500,27027491500,78600,78500,78600,78400,1779
20230627,145400,26887801000,78400,78400,78500,78400,831
20230627,145300,26822592800,78500,78400,78500,78300,1821
20230627,145200,26679756100,78300,78400,78500,78300,898
20230627,145100,26609364800,78400,78300,78500,78300,842
20230627,145000,26543375100,78400,78300,78400,78200,579
20230627,144900,26498027500,78200,78300,78300,78100,634
20230627,144800,26448415000,78300,78300,78300,78000,960
20230627,144700,26373360500,78400,78300,78400,78200,575
20230627,144600,26328333100,78300,78100,78300,78100,1445
20230627,144500,26215342300,78200,78000,78400,78000,704
20230627,144400,26160306300,78200,78200,78300,78000,580
20230627,144300,26114999500,78200,78400,78400,78100,1262
20230627,144200,26016286100,78300,78300,78500,78200,992
20230627,144100,25938584800,78200,78300,78500,78200,809
20230627,144000,25875211700,78300,78300,78500,78000,1939
20230627,143900,25723397100,78400,78400,78500,78300,866
20230627,143800,25655481600,78200,78400,78500,78100,1062
20230627,143700,25572234900,78100,78300,78700,78100,1619
20230627,143600,25445270100,78300,78700,79000,78200,7199
20230627,143500,24878158500,78700,78700,78700,78500,2901
20230627,143400,24650054900,78600,78300,78700,78200,3751
20230627,143300,24355695300,78300,78200,78300,78000,2877
20230627,143200,24130615200,78200,77700,78200,77700,6120
20230627,143100,23653453600,77800,77800,77900,77700,385
20230627,143000,23623499300,77800,77700,77900,77600,943
20230627,142900,23550173300,77800,77700,77800,77700,933
20230627,142800,23477623400,77700,77800,77900,77700,1371
20230627,142700,23370985500,77800,77600,77800,77600,1440
20230627,142600,23259060900,77600,77600,77700,77500,1080
20230627,142500,23175276300,77500,77500,77600,77400,540
20230627,142400,23133417600,77600,77500,77600,77400,1736
20230627,142300,22998835400,77400,77300,77500,77300,1090
20230627,142200,22914467400,77300,77300,77400,77300,782
20230627,142100,22853975200,77300,77400,77400,77300,1014
20230627,142000,22775558600,77300,77300,77400,77200,341
20230627,141900,22749196300,77300,77500,77500,77200,1583
20230627,141800,22626799600,77400,77400,77500,77300,772
20230627,141700,22567035300,77400,77200,77500,77200,658
20230627,141600,22516090400,77200,77100,77300,77000,423
20230627,141500,22483451400,77000,77300,77400,77000,701
20230627,141400,22429390800,77100,77500,77600,76900,2055
20230627,141300,22270742200,77500,77500,77600,77300,1453
20230627,141200,22158189100,77500,77600,77600,77400,708
20230627,141100,22103301500,77600,77600,77600,77400,1188
20230627,141000,22011221000,77500,77600,77700,77500,383
20230627,140900,21981497400,77600,77700,77700,77400,1932
20230627,140800,21831704900,77800,77600,77800,77600,1167
20230627,140700,21741085600,77700,77600,77800,77600,2238
20230627,140600,21567110700,77600,77500,77700,77500,1569
20230627,140500,21445373800,77600,77400,77600,77400,1042
20230627,140400,21364590700,77400,77400,77500,77300,1016
20230627,140300,21285922400,77400,77300,77400,77300,644
20230627,140200,21236107200,77300,77200,77300,77100,590
20230627,140100,21190526600,77200,77100,77300,77100,896
20230627,140000,21121342700,77200,77100,77300,76900,824
20230627,135900,21057812700,77000,77200,77300,77000,1194
20230627,135800,20965703400,77200,77200,77300,77200,587
20230627,135700,20920377500,77300,77200,77400,77100,358
20230627,135600,20892716900,77300,77300,77400,77200,937
20230627,135500,20820255000,77300,77500,77600,77200,1419
20230627,135400,20710407000,77500,77500,77600,77400,1049
20230627,135300,20629072500,77600,77600,77600,77400,901
20230627,135200,20559219700,77600,77500,77600,77500,822
20230627,135100,20495452400,77500,77200,77500,77200,1755
20230627,135000,20359711500,77300,77700,77700,77200,3862
20230627,134900,20060607200,77800,77700,77800,77600,2706
20230627,134800,19850359300,77600,77300,77700,77300,4324
20230627,134700,19515379600,77300,77200,77400,77200,2010
20230627,134600,19360031900,77200,76700,77200,76600,10888
20230627,134500,18522457500,76700,76400,76700,76400,2765
20230627,134400,18310824500,76500,76500,76500,76400,331
20230627,134300,18285505400,76500,76400,76500,76400,279
20230627,134200,18264164900,76500,76400,76500,76400,1155
20230627,134100,18175904400,76300,76400,76400,76300,480
20230627,134000,18139256100,76400,76400,76400,76300,522
20230627,133900,18099375400,76300,76300,76500,76300,549
20230627,133800,18057430200,76500,76400,76500,76300,660
20230627,133700,18007040900,76400,76500,76500,76400,612
20230627,133600,17960262600,76500,76500,76500,76400,478
20230627,133500,17923697800,76500,76400,76500,76300,1759
20230627,133400,17789228300,76300,76400,76400,76300,1076
20230627,133300,17707024100,76400,76300,76400,76200,560
20230627,133200,17664259600,76300,76300,76400,76200,313
20230627,133100,17640370400,76200,76300,76400,76200,243
20230627,133000,17621816300,76300,76400,76400,76300,258
20230627,132900,17602127200,76400,76400,76400,76300,204
20230627,132800,17586551400,76300,76400,76400,76300,404
20230627,132700,17555724400,76400,76400,76400,76300,285
20230627,132600,17533959500,76400,76400,76400,76300,119
20230627,132500,17524872700,76400,76400,76400,76300,466
20230627,132400,17489274900,76400,76300,76400,76300,102
20230627,132300,17481484400,76500,76300,76500,76300,2053
20230627,132200,17324640200,76200,76300,76300,76200,108
20230627,132100,17316403800,76300,76100,76300,76000,1100
20230627,132000,17232507500,76200,76100,76200,76100,241
20230627,131900,17214145500,76100,76100,76200,76000,274
20230627,131800,17193303300,76100,76000,76200,76000,316
20230627,131700,17169236100,76000,76200,76200,76000,600
20230627,131600,17123568700,76200,76300,76300,76100,387
20230627,131500,17094062500,76400,76300,76400,76300,452
20230627,131400,17059555100,76300,76300,76400,76200,282
20230627,131300,17038034600,76400,76300,76400,76200,639
20230627,131200,16989221500,76400,76400,76400,76200,1449
20230627,131100,16878691600,76400,76300,76400,76300,305
20230627,131000,16855406600,76400,76400,76400,76300,1107
20230627,130900,16770918700,76300,76300,76400,76300,146
20230627,130800,16759777700,76300,76300,76400,76200,560
20230627,130700,16717054300,76300,76300,76300,76200,109
20230627,130600,16708740000,76200,76300,76400,76200,402
20230627,130500,16678070400,76300,76300,76300,76200,348
20230627,130400,16651521300,76300,76200,76300,76100,407
20230627,130300,16620492900,76200,76200,76200,76100,311
20230627,130200,16596802700,76200,76100,76200,76000,431
20230627,130100,16563992600,76100,76100,76200,76100,153
20230627,130000,16552348900,76100,76000,76200,76000,382
20230627,125900,16523266500,76000,76000,76100,76000,312
20230627,125800,16499531400,76100,76000,76200,76000,316
20230627,125700,16475484100,76100,76000,76100,76000,752
20230627,125600,16418267600,76000,75900,76100,75900,522
20230627,125500,16378567200,75900,75900,76000,75900,449
20230627,125400,16344468600,75900,75900,76000,75800,123
20230627,125300,16335133900,75900,76000,76000,75900,199
20230627,125200,16320027600,76000,75800,76000,75800,269
20230627,125100,16299612100,75800,75800,75800,75700,53
20230627,125000,16295597800,75800,75800,75900,75700,212
20230627,124900,16279527200,75800,75800,75900,75700,140
20230627,124800,16268915500,75800,76000,76000,75700,132
20230627,124700,16258910200,76000,76000,76000,75800,215
20230627,124600,16242588700,76000,76000,76100,75900,322
20230627,124500,16218120100,76000,76000,76100,76000,115
20230627,124400,16209371800,76100,75900,76100,75900,736
20230627,124300,16153435600,76000,75800,76000,75800,603
20230627,124200,16107680900,75800,75700,75900,75700,320
20230627,124100,16083430500,75700,75700,75700,75500,429
20230627,124000,16050981800,75500,75800,75800,75500,75
20230627,123900,16045311400,75700,75700,75800,75700,301
20230627,123800,16022508300,75800,75800,75800,75700,85
20230627,123700,16016069300,75800,75500,75800,75500,311
20230627,123600,15992555900,75500,75400,75600,75300,236
20230627,123500,15974776000,75400,75700,75800,75400,590
20230627,123400,15930228300,75800,75600,75800,75600,192
20230627,123300,15915695300,75600,75800,75800,75600,272
20230627,123200,15895110100,75800,75800,75800,75700,278
20230627,123100,15874040000,75700,75800,75800,75700,187
20230627,123000,15859872800,75800,75400,75800,75300,523
20230627,122900,15820364200,75400,75500,75500,75400,402
20230627,122800,15790019900,75400,75500,75500,75400,58
20230627,122700,15785644900,75500,75500,75600,75400,395
20230627,122600,15755822200,75400,75500,75500,75300,399
20230627,122500,15725723800,75600,75500,75600,75300,233
20230627,122400,15708133400,75500,75600,75600,75300,695
20230627,122300,15655618500,75600,75600,75700,75500,178
20230627,122200,15642163500,75600,75500,75600,75500,260
20230627,122100,15622527300,75400,75500,75600,75200,576
20230627,122000,15579169900,75500,75600,75700,75500,108
20230627,121900,15571005700,75600,75400,75700,75400,508
20230627,121800,15532581600,75400,75600,75600,75300,858
20230627,121700,15467835700,75600,75700,75800,75500,812
20230627,121600,15406421500,75800,75800,75800,75700,378
20230627,121500,15377779300,75800,75900,75900,75800,154
20230627,121400,15366097900,75900,75800,76000,75800,216
20230627,121300,15349706100,75900,75800,75900,75800,158
20230627,121200,15337728100,75900,75900,76000,75800,223
20230627,121100,15320810100,75900,75800,76000,75700,611
20230627,121000,15274423200,75800,75900,76000,75800,509
20230627,120900,15235833400,75900,75900,76000,75900,167
20230627,120800,15223156000,75800,75900,75900,75800,102
20230627,120700,15215419300,75900,76000,76000,75800,151
20230627,120600,15203956400,75900,75700,76000,75700,486
20230627,120500,15167085600,75800,75900,76000,75700,150
20230627,120400,15155702300,75900,75900,76000,75900,166
20230627,120300,15143099400,75900,75800,75900,75600,576
20230627,120200,15099484900,75900,75900,75900,75700,305
20230627,120100,15076366600,75900,76100,76100,75900,641
20230627,120000,15027661500,76100,75900,76100,75900,305
20230627,115900,15004499700,76000,76100,76100,75900,384
20230627,115800,14975321900,76000,75900,76100,75900,115
20230627,115700,14966579400,76100,75800,76100,75700,1345
20230627,115600,14864450600,75900,75800,76000,75600,439
20230627,115500,14831143500,75800,75800,75900,75700,329
20230627,115400,14806218700,75800,75800,75900,75800,153
20230627,115300,14794614300,75900,75900,75900,75700,391
20230627,115200,14764967900,75900,75900,76000,75800,224
20230627,115100,14747973900,75900,75900,76100,75900,657
20230627,115000,14698082400,76100,76000,76100,75900,288
20230627,114900,14676199300,76000,76000,76100,75900,471
20230627,114800,14640373700,76100,76000,76100,75800,612
20230627,114700,14593888200,76200,76200,76300,76000,1284
20230627,114600,14496174600,76300,76100,76300,76000,514
20230627,114500,14457010800,76100,76100,76200,76100,206
20230627,114400,14441332900,76100,76000,76100,76000,130
20230627,114300,14431449400,76000,76200,76300,75900,400
20230627,114200,14400992800,76200,76300,76400,76100,714
20230627,114100,14346570600,76400,76200,76400,76200,861
20230627,114000,14280892000,76200,76100,76200,76100,274
20230627,113900,14260020400,76100,75900,76200,75900,2496
20230627,113800,14070338500,76000,75900,76000,75800,82
20230627,113700,14064111600,75800,75900,76000,75800,64
20230627,113600,14059253600,75900,75800,76000,75800,603
20230627,113500,14013477600,75800,75800,75900,75700,572
20230627,113400,13970094600,75900,75800,76000,75800,284
20230627,113300,13948552200,75800,75900,76000,75700,1027
20230627,113200,13870617200,75900,75900,76000,75800,599
20230627,113100,13825150200,75900,75800,75900,75800,131
20230627,113000,13815211900,75800,75700,75900,75600,564
20230627,112900,13772497400,75600,75900,76000,75600,2062
20230627,112800,13616271300,75900,76000,76200,75800,369
20230627,112700,13588236200,75900,75900,76000,75700,1251
20230627,112600,13493324500,75900,76300,76400,75900,2385
20230627,112500,13312001700,76400,76500,76600,76300,509
20230627,112400,13273101300,76600,76400,76600,76300,324
20230627,112300,13248327400,76400,76300,76500,76100,1379
20230627,112200,13142918300,76300,76100,76500,76100,980
20230627,112100,13068225800,76100,76800,76800,76000,1856
20230627,112000,12926729100,76400,76900,76900,76400,3062
20230627,111900,12691847500,76900,76300,77000,76200,4101
20230627,111800,12376788300,76300,76300,76400,76100,1119
20230627,111700,12291494200,76200,76400,76600,76200,1574
20230627,111600,12171238300,76500,76500,76600,76400,823
20230627,111500,12108280500,76500,76600,76600,76400,1306
20230627,111400,12008385900,76600,76700,76800,76100,2772
20230627,111300,11796407300,76700,76700,76800,76600,2170
20230627,111200,11629916200,76600,76900,76900,76600,4277
20230627,111100,11301453400,76700,76100,76900,76000,4879
20230627,111000,10928140100,76100,75900,76200,75800,2934
20230627,110900,10705073100,75900,75900,76000,75400,2577
20230627,110800,10510038400,76000,75800,76200,75700,6678
20230627,110700,10002447500,75800,75600,75800,75500,3054
20230627,110600,9771241900,75500,75100,75600,75100,4348
20230627,110500,9443530300,75100,75000,75100,74900,2144
20230627,110400,9282669500,75000,74900,75000,74700,2352
20230627,110300,9106535800,74800,74700,74900,74600,2157
20230627,110200,8945045000,74700,74800,74800,74700,655
20230627,110100,8896067400,74800,74500,74900,74500,2721
20230627,110000,8692642600,74600,74500,74700,74500,540
20230627,105900,8652362300,74500,74700,74700,74300,199
20230627,105800,8637524700,74300,74400,74700,74300,2353
20230627,105700,8462084100,74400,74300,74400,74300,229
20230627,105600,8445060300,74300,74300,74500,74200,367
20230627,105500,8417802900,74400,74200,74400,74200,817
20230627,105400,8357067800,74300,74200,74300,74100,878
20230627,105300,8291922600,74200,74300,74400,74200,718
20230627,105200,8238618800,74400,74400,74400,74300,297
20230627,105100,8216538700,74300,74400,74500,74300,235
20230627,105000,8199050900,74500,74400,74500,74300,648
20230627,104900,8150806400,74400,74400,74400,74200,1089
20230627,104800,8069825800,74400,74300,74500,74300,355
20230627,104700,8043415000,74500,74400,74500,74300,2140
20230627,104600,7884063900,74400,74200,74400,74200,405
20230627,104500,7853992600,74200,74000,74200,74000,479
20230627,104400,7818473800,74000,73900,74000,73900,238
20230627,104300,7800874300,73900,73900,74000,73800,162
20230627,104200,7788911100,73900,74000,74100,73800,288
20230627,104100,7767629400,73900,74100,74100,73800,1599
20230627,104000,7649302200,74000,74100,74100,74000,347
20230627,103900,7623619400,74000,73900,74100,73900,732
20230627,103800,7569468300,74000,73900,74100,73900,1192
20230627,103700,7481318000,74000,74100,74200,73900,1570
20230627,103600,7365055500,74100,74100,74300,74100,1054
20230627,103500,7286897000,74200,74200,74300,74100,2135
20230627,103400,7128609500,74200,74200,74300,74100,783
20230627,103300,7070511900,74300,74200,74300,74200,483
20230627,103200,7034652400,74300,74300,74300,74200,423
20230627,103100,7003238100,74300,74400,74500,74200,2701
20230627,103000,6802393700,74400,74400,74500,74300,3389
20230627,102900,6550121600,74400,74200,74400,74100,2793
20230627,102800,6342651300,74200,74100,74200,74000,1291
20230627,102700,6246976600,74100,74000,74100,73900,1200
20230627,102600,6158114700,74000,73800,74100,73800,957
20230627,102500,6087298700,74000,73800,74000,73700,2302
20230627,102400,5917109100,73800,73600,73800,73600,557
20230627,102300,5876072200,73600,73800,73800,73600,633
20230627,102200,5829414100,73900,73800,73900,73700,598
20230627,102100,5785278600,73800,73700,73800,73500,713
20230627,102000,5732748700,73700,73600,73700,73500,619
20230627,101900,5687190100,73600,73600,73700,73500,1094
20230627,101800,5606675800,73600,72900,73700,72900,4483
20230627,101700,5277903600,72900,73000,73100,72800,81
20230627,101600,5271994700,72900,72800,73000,72800,176
20230627,101500,5259164900,72800,73000,73200,72800,1009
20230627,101400,5185556200,73000,73100,73200,73000,127
20230627,101300,5176278900,73100,72900,73200,72900,177
20230627,101200,5163346900,73000,73000,73100,72900,110
20230627,101100,5155316800,73000,72900,73100,72900,74
20230627,101000,5149914700,73000,73300,73400,72800,1404
20230627,100900,5047342800,73400,73300,73400,73200,91
20230627,100800,5040673100,73200,73000,73200,73000,213
20230627,100700,5025094200,73100,73100,73200,73000,58
20230627,100600,5020857100,73100,73000,73100,73000,96
20230627,100500,5013843000,73000,72800,73200,72800,1044
20230627,100400,4937521300,72800,72700,72800,72700,65
20230627,100300,4932795700,72700,72600,72800,72600,150
20230627,100200,4921897300,72800,72600,72800,72600,247
20230627,100100,4903950000,72700,72600,72800,72500,735
20230627,100000,4850574100,72700,73000,73100,72700,909
20230627,095900,4784365300,73000,73100,73100,72800,955
20230627,095800,4714707700,73100,73100,73200,73000,420
20230627,095700,4684016200,73000,73400,73400,73000,1085
20230627,095600,4604680600,73300,73500,73500,73200,453
20230627,095500,4571458900,73500,73700,73700,73400,296
20230627,095400,4549677400,73600,73800,73900,73500,1365
20230627,095300,4449299400,73800,74000,74000,73600,1295
20230627,095200,4353716700,74000,73700,74100,73700,2180
20230627,095100,4192497200,73700,73500,73700,73500,940
20230627,095000,4123269600,73400,73400,73500,73300,896
20230627,094900,4057433700,73400,73400,73400,73200,1096
20230627,094800,3977038900,73500,73400,73500,73300,495
20230627,094700,3940710500,73400,73500,73500,73300,894
20230627,094600,3875085200,73400,73500,73500,73300,690
20230627,094500,3824429500,73500,73500,73500,73400,441
20230627,094400,3792027200,73500,73300,73500,73300,474
20230627,094300,3757197800,73300,73300,73500,73200,986
20230627,094200,3684964000,73300,73500,73500,73300,1302
20230627,094100,3589422300,73500,73400,73500,73300,1232
20230627,094000,3498910400,73300,73400,73400,73000,733
20230627,093900,3445255900,73400,73400,73400,73200,1198
20230627,093800,3357382900,73400,72900,73400,72900,1927
20230627,093700,3216348400,73000,73000,73000,72900,327
20230627,093600,3192486500,72900,72900,73000,72800,172
20230627,093500,3179947700,72900,72800,72900,72700,603
20230627,093400,3136054600,72800,72700,72900,72600,247
20230627,093300,3118076600,72700,72900,72900,72700,167
20230627,093200,3105914300,72600,72900,73000,72600,452
20230627,093100,3072974500,72600,72500,72800,72400,468
20230627,093000,3039025200,72400,72600,72800,72400,508
20230627,092900,3002143800,72600,72800,73000,72600,742
20230627,092800,2948145000,72800,72600,72900,72500,718
20230627,092700,2895963200,72700,73000,73000,72700,1259
20230627,092600,2804165700,73100,73100,73100,72800,1043
20230627,092500,2728033300,73000,72600,73000,72500,2373
20230627,092400,2555268000,72600,72600,72700,72400,575
20230627,092300,2513520200,72500,72600,72700,72500,780
20230627,092200,2456940500,72700,72500,72700,72400,404
20230627,092100,2427614200,72600,72000,72600,72000,646
20230627,092000,2380968600,72000,72100,72200,71900,715
20230627,091900,2329490400,72100,72000,72200,71800,527
20230627,091800,2291531900,71900,71900,72100,71800,386
20230627,091700,2263759000,71800,72200,72300,71800,1115
20230627,091600,2183502500,72100,72200,72400,72000,802
20230627,091500,2125702100,72400,72200,72400,72200,1151
20230627,091400,2042536400,72200,72200,72400,72000,825
20230627,091300,1983013600,72200,72000,72200,71800,405
20230627,091200,1953837100,71800,71700,71900,71700,426
20230627,091100,1923260600,71700,71700,71800,71500,725
20230627,091000,1871344800,71600,71400,71800,71300,1675
20230627,090900,1751480700,71400,71700,71700,71400,1515
20230627,090800,1643147100,71700,71700,71800,71600,1277
20230627,090700,1551551100,71800,72000,72000,71600,901
20230627,090600,1486841500,72000,71600,72000,71600,1404
20230627,090500,1386025700,71600,71700,71700,71600,1286
20230627,090400,1293926900,71700,72000,72000,71700,2646
20230627,090300,1103857800,72100,72100,72200,71900,1727
20230627,090200,979457200,72000,72200,72200,71900,2381
20230627,090100,807947400,72200,72200,72700,71800,3864
20230627,090000,529435700,72200,73100,73200,72000,7021