KissMeData/246720/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,202200,404202880,9120,9120,9120,9120,1170
20230627,202100,404202880,9120,9120,9120,9120,0
20230627,202000,404202880,9120,9120,9120,9120,0
20230627,201900,404202880,9120,9120,9120,9120,0
20230627,201800,404202880,9120,9120,9120,9120,0
20230627,201700,404202880,9120,9120,9120,9120,0
20230627,201600,404202880,9120,9120,9120,9120,0
20230627,201500,404202880,9120,9120,9120,9120,0
20230627,201400,404202880,9120,9120,9120,9120,0
20230627,201300,404202880,9120,9120,9120,9120,0
20230627,201200,404202880,9120,9120,9120,9120,0
20230627,201100,404202880,9120,9120,9120,9120,0
20230627,201000,404202880,9120,9120,9120,9120,0
20230627,200900,404202880,9120,9120,9120,9120,0
20230627,200800,404202880,9120,9120,9120,9120,0
20230627,200700,404202880,9120,9120,9120,9120,0
20230627,200600,404202880,9120,9120,9120,9120,0
20230627,200500,404202880,9120,9120,9120,9120,0
20230627,200400,404202880,9120,9120,9120,9120,0
20230627,200300,404202880,9120,9120,9120,9120,0
20230627,200200,404202880,9120,9120,9120,9120,0
20230627,200100,404202880,9120,9120,9120,9120,0
20230627,200000,404202880,9120,9120,9120,9120,0
20230627,195900,404202880,9120,9120,9120,9120,0
20230627,195800,404202880,9120,9120,9120,9120,0
20230627,195700,404202880,9120,9120,9120,9120,0
20230627,195600,404202880,9120,9120,9120,9120,0
20230627,195500,404202880,9120,9120,9120,9120,0
20230627,195400,404202880,9120,9120,9120,9120,0
20230627,195300,404202880,9120,9120,9120,9120,0
20230627,195200,404202880,9120,9120,9120,9120,1170
20230627,195100,404202880,9120,9120,9120,9120,0
20230627,195000,404202880,9120,9120,9120,9120,0
20230627,194900,404202880,9120,9120,9120,9120,0
20230627,194800,404202880,9120,9120,9120,9120,0
20230627,194700,404202880,9120,9120,9120,9120,0
20230627,194600,404202880,9120,9120,9120,9120,0
20230627,194500,404202880,9120,9120,9120,9120,0
20230627,194400,404202880,9120,9120,9120,9120,0
20230627,194300,404202880,9120,9120,9120,9120,0
20230627,194200,404202880,9120,9120,9120,9120,0
20230627,194100,404202880,9120,9120,9120,9120,0
20230627,194000,404202880,9120,9120,9120,9120,0
20230627,193900,404202880,9120,9120,9120,9120,0
20230627,193800,404202880,9120,9120,9120,9120,0
20230627,193700,404202880,9120,9120,9120,9120,0
20230627,193600,404202880,9120,9120,9120,9120,0
20230627,193500,404202880,9120,9120,9120,9120,0
20230627,193400,404202880,9120,9120,9120,9120,0
20230627,193300,404202880,9120,9120,9120,9120,0
20230627,193200,404202880,9120,9120,9120,9120,0
20230627,193100,404202880,9120,9120,9120,9120,0
20230627,193000,404202880,9120,9120,9120,9120,0
20230627,192900,404202880,9120,9120,9120,9120,0
20230627,192800,404202880,9120,9120,9120,9120,0
20230627,192700,404202880,9120,9120,9120,9120,0
20230627,192600,404202880,9120,9120,9120,9120,0
20230627,192500,404202880,9120,9120,9120,9120,0
20230627,192400,404202880,9120,9120,9120,9120,0
20230627,192300,404202880,9120,9120,9120,9120,0
20230627,192200,404202880,9120,9120,9120,9120,1170
20230627,192100,404202880,9120,9120,9120,9120,0
20230627,192000,404202880,9120,9120,9120,9120,0
20230627,191900,404202880,9120,9120,9120,9120,0
20230627,191800,404202880,9120,9120,9120,9120,0
20230627,191700,404202880,9120,9120,9120,9120,0
20230627,191600,404202880,9120,9120,9120,9120,0
20230627,191500,404202880,9120,9120,9120,9120,0
20230627,191400,404202880,9120,9120,9120,9120,0
20230627,191300,404202880,9120,9120,9120,9120,0
20230627,191200,404202880,9120,9120,9120,9120,0
20230627,191100,404202880,9120,9120,9120,9120,0
20230627,191000,404202880,9120,9120,9120,9120,0
20230627,190900,404202880,9120,9120,9120,9120,0
20230627,190800,404202880,9120,9120,9120,9120,0
20230627,190700,404202880,9120,9120,9120,9120,0
20230627,190600,404202880,9120,9120,9120,9120,0
20230627,190500,404202880,9120,9120,9120,9120,0
20230627,190400,404202880,9120,9120,9120,9120,0
20230627,190300,404202880,9120,9120,9120,9120,0
20230627,190200,404202880,9120,9120,9120,9120,0
20230627,190100,404202880,9120,9120,9120,9120,0
20230627,190000,404202880,9120,9120,9120,9120,0
20230627,185900,404202880,9120,9120,9120,9120,0
20230627,185800,404202880,9120,9120,9120,9120,0
20230627,185700,404202880,9120,9120,9120,9120,0
20230627,185600,404202880,9120,9120,9120,9120,0
20230627,185500,404202880,9120,9120,9120,9120,0
20230627,185400,404202880,9120,9120,9120,9120,0
20230627,185300,404202880,9120,9120,9120,9120,0
20230627,185200,404202880,9120,9120,9120,9120,1170
20230627,185100,404202880,9120,9120,9120,9120,0
20230627,185000,404202880,9120,9120,9120,9120,0
20230627,184900,404202880,9120,9120,9120,9120,0
20230627,184800,404202880,9120,9120,9120,9120,0
20230627,184700,404202880,9120,9120,9120,9120,0
20230627,184600,404202880,9120,9120,9120,9120,0
20230627,184500,404202880,9120,9120,9120,9120,0
20230627,184400,404202880,9120,9120,9120,9120,0
20230627,184300,404202880,9120,9120,9120,9120,0
20230627,184200,404202880,9120,9120,9120,9120,0
20230627,184100,404202880,9120,9120,9120,9120,0
20230627,184000,404202880,9120,9120,9120,9120,0
20230627,183900,404202880,9120,9120,9120,9120,0
20230627,183800,404202880,9120,9120,9120,9120,0
20230627,183700,404202880,9120,9120,9120,9120,0
20230627,183600,404202880,9120,9120,9120,9120,0
20230627,183500,404202880,9120,9120,9120,9120,0
20230627,183400,404202880,9120,9120,9120,9120,0
20230627,183300,404202880,9120,9120,9120,9120,0
20230627,183200,404202880,9120,9120,9120,9120,0
20230627,183100,404202880,9120,9120,9120,9120,0
20230627,183000,404202880,9120,9120,9120,9120,0
20230627,182900,404202880,9120,9120,9120,9120,0
20230627,182800,404202880,9120,9120,9120,9120,0
20230627,182700,404202880,9120,9120,9120,9120,0
20230627,182600,404202880,9120,9120,9120,9120,0
20230627,182500,404202880,9120,9120,9120,9120,0
20230627,182400,404202880,9120,9120,9120,9120,0
20230627,182300,404202880,9120,9120,9120,9120,0
20230627,182200,404202880,9120,9120,9120,9120,1170
20230627,182100,404202880,9120,9120,9120,9120,0
20230627,182000,404202880,9120,9120,9120,9120,0
20230627,181900,404202880,9120,9120,9120,9120,0
20230627,181800,404202880,9120,9120,9120,9120,0
20230627,181700,404202880,9120,9120,9120,9120,0
20230627,181600,404202880,9120,9120,9120,9120,0
20230627,181500,404202880,9120,9120,9120,9120,0
20230627,181400,404202880,9120,9120,9120,9120,0
20230627,181300,404202880,9120,9120,9120,9120,0
20230627,181200,404202880,9120,9120,9120,9120,0
20230627,181100,404202880,9120,9120,9120,9120,0
20230627,181000,404202880,9120,9120,9120,9120,0
20230627,180900,404202880,9120,9120,9120,9120,0
20230627,180800,404202880,9120,9120,9120,9120,0
20230627,180700,404202880,9120,9120,9120,9120,0
20230627,180600,404202880,9120,9120,9120,9120,0
20230627,180500,404202880,9120,9120,9120,9120,0
20230627,180400,404202880,9120,9120,9120,9120,0
20230627,180300,404202880,9120,9120,9120,9120,0
20230627,180200,404202880,9120,9120,9120,9120,0
20230627,180100,404202880,9120,9120,9120,9120,0
20230627,180000,404202880,9120,9120,9120,9120,0
20230627,175900,404202880,9120,9120,9120,9120,0
20230627,175800,404202880,9120,9120,9120,9120,0
20230627,175700,404202880,9120,9120,9120,9120,0
20230627,175600,404202880,9120,9120,9120,9120,0
20230627,175500,404202880,9120,9120,9120,9120,0
20230627,175400,404202880,9120,9120,9120,9120,0
20230627,175300,404202880,9120,9120,9120,9120,0
20230627,175200,404202880,9120,9120,9120,9120,1170
20230627,175100,404202880,9120,9120,9120,9120,0
20230627,175000,404202880,9120,9120,9120,9120,0
20230627,174900,404202880,9120,9120,9120,9120,0
20230627,174800,404202880,9120,9120,9120,9120,0
20230627,174700,404202880,9120,9120,9120,9120,0
20230627,174600,404202880,9120,9120,9120,9120,0
20230627,174500,404202880,9120,9120,9120,9120,0
20230627,174400,404202880,9120,9120,9120,9120,0
20230627,174300,404202880,9120,9120,9120,9120,0
20230627,174200,404202880,9120,9120,9120,9120,0
20230627,174100,404202880,9120,9120,9120,9120,0
20230627,174000,404202880,9120,9120,9120,9120,0
20230627,173900,404202880,9120,9120,9120,9120,0
20230627,173800,404202880,9120,9120,9120,9120,0
20230627,173700,404202880,9120,9120,9120,9120,0
20230627,173600,404202880,9120,9120,9120,9120,0
20230627,173500,404202880,9120,9120,9120,9120,0
20230627,173400,404202880,9120,9120,9120,9120,0
20230627,173300,404202880,9120,9120,9120,9120,0
20230627,173200,404202880,9120,9120,9120,9120,0
20230627,173100,404202880,9120,9120,9120,9120,0
20230627,173000,404202880,9120,9120,9120,9120,0
20230627,172900,404202880,9120,9120,9120,9120,0
20230627,172800,404202880,9120,9120,9120,9120,0
20230627,172700,404202880,9120,9120,9120,9120,0
20230627,172600,404202880,9120,9120,9120,9120,0
20230627,172500,404202880,9120,9120,9120,9120,0
20230627,172400,404202880,9120,9120,9120,9120,0
20230627,172300,404202880,9120,9120,9120,9120,0
20230627,172200,404202880,9120,9120,9120,9120,1170
20230627,172100,404202880,9120,9120,9120,9120,0
20230627,172000,404202880,9120,9120,9120,9120,0
20230627,171900,404202880,9120,9120,9120,9120,0
20230627,171800,404202880,9120,9120,9120,9120,0
20230627,171700,404202880,9120,9120,9120,9120,0
20230627,171600,404202880,9120,9120,9120,9120,0
20230627,171500,404202880,9120,9120,9120,9120,0
20230627,171400,404202880,9120,9120,9120,9120,0
20230627,171300,404202880,9120,9120,9120,9120,0
20230627,171200,404202880,9120,9120,9120,9120,0
20230627,171100,404202880,9120,9120,9120,9120,0
20230627,171000,404202880,9120,9120,9120,9120,0
20230627,170900,404202880,9120,9120,9120,9120,0
20230627,170800,404202880,9120,9120,9120,9120,0
20230627,170700,404202880,9120,9120,9120,9120,0
20230627,170600,404202880,9120,9120,9120,9120,0
20230627,170500,404202880,9120,9120,9120,9120,0
20230627,170400,404202880,9120,9120,9120,9120,0
20230627,170300,404202880,9120,9120,9120,9120,0
20230627,170200,404202880,9120,9120,9120,9120,0
20230627,170100,404202880,9120,9120,9120,9120,0
20230627,170000,404202880,9120,9120,9120,9120,0
20230627,165900,404202880,9120,9120,9120,9120,0
20230627,165800,404202880,9120,9120,9120,9120,0
20230627,165700,404202880,9120,9120,9120,9120,0
20230627,165600,404202880,9120,9120,9120,9120,0
20230627,165500,404202880,9120,9120,9120,9120,0
20230627,165400,404202880,9120,9120,9120,9120,0
20230627,165300,404202880,9120,9120,9120,9120,0
20230627,165200,404202880,9120,9120,9120,9120,1170
20230627,165100,404202880,9120,9120,9120,9120,0
20230627,165000,404202880,9120,9120,9120,9120,0
20230627,164900,404202880,9120,9120,9120,9120,0
20230627,164800,404202880,9120,9120,9120,9120,0
20230627,164700,404202880,9120,9120,9120,9120,0
20230627,164600,404202880,9120,9120,9120,9120,0
20230627,164500,404202880,9120,9120,9120,9120,0
20230627,164400,404202880,9120,9120,9120,9120,0
20230627,164300,404202880,9120,9120,9120,9120,0
20230627,164200,404202880,9120,9120,9120,9120,0
20230627,164100,404202880,9120,9120,9120,9120,0
20230627,164000,404202880,9120,9120,9120,9120,0
20230627,163900,404202880,9120,9120,9120,9120,0
20230627,163800,404202880,9120,9120,9120,9120,0
20230627,163700,404202880,9120,9120,9120,9120,0
20230627,163600,404202880,9120,9120,9120,9120,0
20230627,163500,404202880,9120,9120,9120,9120,0
20230627,163400,404202880,9120,9120,9120,9120,0
20230627,163300,404202880,9120,9120,9120,9120,0
20230627,163200,404202880,9120,9120,9120,9120,0
20230627,163100,404202880,9120,9120,9120,9120,0
20230627,163000,404202880,9120,9120,9120,9120,0
20230627,162900,404202880,9120,9120,9120,9120,0
20230627,162800,404202880,9120,9120,9120,9120,0
20230627,162700,404202880,9120,9120,9120,9120,0
20230627,162600,404202880,9120,9120,9120,9120,0
20230627,162500,404202880,9120,9120,9120,9120,0
20230627,162400,404202880,9120,9120,9120,9120,0
20230627,162300,404202880,9120,9120,9120,9120,0
20230627,162200,404202880,9120,9120,9120,9120,1170
20230627,162100,404202880,9120,9120,9120,9120,0
20230627,162000,404202880,9120,9120,9120,9120,0
20230627,161900,404202880,9120,9120,9120,9120,0
20230627,161800,404202880,9120,9120,9120,9120,0
20230627,161700,404202880,9120,9120,9120,9120,0
20230627,161600,404202880,9120,9120,9120,9120,0
20230627,161500,404202880,9120,9120,9120,9120,0
20230627,161400,404202880,9120,9120,9120,9120,0
20230627,161300,404202880,9120,9120,9120,9120,0
20230627,161200,404202880,9120,9120,9120,9120,0
20230627,161100,404202880,9120,9120,9120,9120,0
20230627,161000,404202880,9120,9120,9120,9120,0
20230627,160900,404202880,9120,9120,9120,9120,0
20230627,160800,404202880,9120,9120,9120,9120,0
20230627,160700,404202880,9120,9120,9120,9120,0
20230627,160600,404202880,9120,9120,9120,9120,0
20230627,160500,404202880,9120,9120,9120,9120,0
20230627,160400,404202880,9120,9120,9120,9120,0
20230627,160300,404202880,9120,9120,9120,9120,0
20230627,160200,404202880,9120,9120,9120,9120,0
20230627,160100,404202880,9120,9120,9120,9120,0
20230627,160000,404202880,9120,9120,9120,9120,0
20230627,155900,404202880,9120,9120,9120,9120,0
20230627,155800,404202880,9120,9120,9120,9120,0
20230627,155700,404202880,9120,9120,9120,9120,0
20230627,155600,404202880,9120,9120,9120,9120,0
20230627,155500,404202880,9120,9120,9120,9120,0
20230627,155400,404202880,9120,9120,9120,9120,0
20230627,155300,404202880,9120,9120,9120,9120,0
20230627,155200,404202880,9120,9120,9120,9120,1170
20230627,155100,404202880,9120,9120,9120,9120,0
20230627,155000,404202880,9120,9120,9120,9120,0
20230627,154900,404202880,9120,9120,9120,9120,0
20230627,154800,404202880,9120,9120,9120,9120,0
20230627,154700,404202880,9120,9120,9120,9120,0
20230627,154600,404202880,9120,9120,9120,9120,0
20230627,154500,404202880,9120,9120,9120,9120,0
20230627,154400,404202880,9120,9120,9120,9120,0
20230627,154300,404202880,9120,9120,9120,9120,0
20230627,154200,404202880,9120,9120,9120,9120,0
20230627,154100,404202880,9120,9120,9120,9120,0
20230627,154000,404202880,9120,9120,9120,9120,0
20230627,153900,404202880,9120,9120,9120,9120,0
20230627,153800,404202880,9120,9120,9120,9120,0
20230627,153700,404202880,9120,9120,9120,9120,0
20230627,153600,404202880,9120,9120,9120,9120,0
20230627,153500,404202880,9120,9120,9120,9120,0
20230627,153400,404202880,9120,9120,9120,9120,0
20230627,153300,404202880,9120,9120,9120,9120,0
20230627,153200,404202880,9120,9120,9120,9120,0
20230627,153100,404202880,9120,9120,9120,9120,0
20230627,153000,404202880,9120,9120,9120,9120,1170
20230627,152900,393532480,9120,9120,9120,9120,0
20230627,152800,393532480,9120,9120,9120,9120,0
20230627,152700,393532480,9120,9120,9120,9120,0
20230627,152600,393532480,9120,9120,9120,9120,0
20230627,152500,393532480,9120,9120,9120,9120,0
20230627,152400,393532480,9120,9120,9120,9120,0
20230627,152300,393532480,9120,9120,9120,9120,0
20230627,152200,393532480,9120,9120,9120,9120,0
20230627,152100,393532480,9120,9120,9120,9120,0
20230627,152000,393532480,9120,9120,9120,9120,0
20230627,151900,393532480,9120,9120,9120,9120,13
20230627,151800,393413920,9120,9110,9120,9090,113
20230627,151700,392385280,9120,9120,9120,9120,10
20230627,151600,392294080,9110,9130,9130,9110,9
20230627,151500,392212050,9130,9130,9130,9130,74
20230627,151400,391536430,9140,9140,9140,9140,0
20230627,151300,391536430,9140,9130,9140,9130,46
20230627,151200,391116440,9140,9130,9140,9130,3
20230627,151100,391089040,9140,9140,9140,9090,203
20230627,151000,389239870,9140,9140,9140,9130,3
20230627,150900,389212460,9180,9180,9180,9180,1
20230627,150800,389203280,9100,9170,9170,9100,2198
20230627,150700,369196750,9180,9180,9180,9180,0
20230627,150600,369196750,9180,9150,9180,9150,92
20230627,150500,368353690,9200,9200,9200,9200,0
20230627,150400,368353690,9200,9200,9200,9200,0
20230627,150300,368353690,9200,9200,9200,9200,0
20230627,150200,368353690,9200,9200,9200,9200,0
20230627,150100,368353690,9200,9200,9200,9200,0
20230627,150000,368353690,9200,9200,9200,9200,0
20230627,145900,368353690,9200,9200,9200,9200,0
20230627,145800,368353690,9200,9200,9200,9200,0
20230627,145700,368353690,9200,9200,9200,9200,0
20230627,145600,368353690,9200,9200,9200,9200,0
20230627,145500,368353690,9200,9200,9200,9200,0
20230627,145400,368353690,9200,9200,9200,9200,0
20230627,145300,368353690,9200,9180,9200,9120,901
20230627,145200,360114330,9200,9190,9200,9190,8
20230627,145100,360040800,9200,9200,9200,9200,0
20230627,145000,360040800,9200,9190,9200,9190,104
20230627,144900,359084010,9200,9200,9200,9200,1
20230627,144800,359074810,9190,9190,9190,9190,49
20230627,144700,358624500,9180,9180,9180,9180,1
20230627,144600,358615320,9190,9190,9190,9190,0
20230627,144500,358615320,9190,9190,9190,9190,0
20230627,144400,358615320,9190,9190,9190,9190,0
20230627,144300,358615320,9190,9160,9190,9160,107
20230627,144200,357635170,9210,9210,9210,9210,0
20230627,144100,357635170,9210,9210,9210,9160,3
20230627,144000,357607590,9150,9200,9200,9150,569
20230627,143900,352380430,9210,9210,9210,9210,66
20230627,143800,351772570,9240,9240,9240,9240,0
20230627,143700,351772570,9240,9240,9240,9210,56
20230627,143600,351256630,9210,9210,9210,9210,100
20230627,143500,350335630,9250,9250,9250,9250,0
20230627,143400,350335630,9250,9210,9250,9210,115
20230627,143300,349276160,9230,9230,9230,9230,86
20230627,143200,348482380,9250,9240,9250,9230,211
20230627,143100,346534300,9250,9250,9250,9250,0
20230627,143000,346534300,9250,9250,9250,9250,0
20230627,142900,346534300,9250,9260,9260,9240,1582
20230627,142800,331904200,9290,9290,9290,9290,385
20230627,142700,328327550,9290,9290,9290,9290,0
20230627,142600,328327550,9290,9290,9290,9290,0
20230627,142500,328327550,9290,9290,9290,9290,0
20230627,142400,328327550,9290,9290,9290,9240,93
20230627,142300,327467980,9290,9290,9290,9290,1
20230627,142200,327458690,9280,9280,9280,9280,4
20230627,142100,327421570,9280,9280,9280,9280,0
20230627,142000,327421570,9280,9280,9280,9240,436
20230627,141900,323387490,9280,9280,9280,9280,0
20230627,141800,323387490,9280,9280,9280,9280,201
20230627,141700,321522210,9280,9280,9280,9280,0
20230627,141600,321522210,9280,9280,9280,9280,0
20230627,141500,321522210,9280,9280,9280,9280,0
20230627,141400,321522210,9280,9270,9280,9270,101
20230627,141300,320585930,9280,9280,9280,9280,0
20230627,141200,320585930,9280,9240,9280,9240,2
20230627,141100,320567410,9280,9250,9280,9250,55
20230627,141000,320058630,9280,9250,9280,9250,26
20230627,140900,319818070,9280,9280,9280,9280,0
20230627,140800,319818070,9280,9260,9280,9260,167
20230627,140700,318270970,9270,9250,9270,9250,9
20230627,140600,318187690,9260,9250,9260,9250,257
20230627,140500,315810430,9270,9270,9270,9270,0
20230627,140400,315810430,9270,9270,9270,9270,0
20230627,140300,315810430,9270,9270,9270,9270,0
20230627,140200,315810430,9270,9270,9270,9270,0
20230627,140100,315810430,9270,9230,9270,9220,286
20230627,140000,313170710,9230,9290,9290,9220,2225
20230627,135900,292636130,9300,9300,9300,9300,0
20230627,135800,292636130,9300,9290,9300,9240,205
20230627,135700,290736720,9300,9300,9300,9270,103
20230627,135600,289781820,9300,9270,9300,9270,49
20230627,135500,289327460,9300,9290,9300,9290,37
20230627,135400,288983720,9290,9250,9290,9250,417
20230627,135300,285119990,9270,9270,9270,9270,0
20230627,135200,285119990,9270,9270,9270,9270,0
20230627,135100,285119990,9270,9240,9270,9240,1547
20230627,135000,270825680,9250,9250,9250,9250,402
20230627,134900,267107180,9300,9300,9300,9300,0
20230627,134800,267107180,9300,9300,9300,9300,0
20230627,134700,267107180,9300,9300,9300,9300,0
20230627,134600,267107180,9300,9300,9300,9300,0
20230627,134500,267107180,9300,9300,9300,9300,0
20230627,134400,267107180,9300,9300,9300,9300,0
20230627,134300,267107180,9300,9260,9300,9250,301
20230627,134200,264320870,9300,9270,9300,9270,593
20230627,134100,258815000,9300,9300,9300,9300,0
20230627,134000,258815000,9300,9280,9300,9280,4
20230627,133900,258777860,9310,9290,9310,9290,2
20230627,133800,258759260,9310,9310,9310,9310,0
20230627,133700,258759260,9310,9310,9310,9310,0
20230627,133600,258759260,9310,9310,9310,9310,0
20230627,133500,258759260,9310,9280,9310,9270,1230
20230627,133400,247356560,9280,9300,9310,9280,97
20230627,133300,246455320,9310,9300,9310,9300,15
20230627,133200,246315790,9330,9330,9330,9330,0
20230627,133100,246315790,9330,9330,9330,9330,0
20230627,133000,246315790,9330,9320,9330,9290,309
20230627,132900,243434880,9330,9300,9330,9300,2
20230627,132800,243416250,9340,9340,9340,9340,0
20230627,132700,243416250,9340,9350,9350,9310,1186
20230627,132600,232344350,9340,9310,9340,9310,300
20230627,132500,229548100,9310,9260,9310,9260,3345
20230627,132400,198481380,9260,9250,9260,9250,25
20230627,132300,198250120,9250,9230,9250,9230,21
20230627,132200,198056270,9250,9240,9250,9240,26
20230627,132100,197816020,9240,9220,9240,9220,204
20230627,132000,195934080,9220,9210,9220,9210,100
20230627,131900,195013070,9210,9210,9210,9210,0
20230627,131800,195013070,9210,9210,9210,9210,0
20230627,131700,195013070,9210,9200,9210,9200,213
20230627,131600,193053460,9200,9200,9200,9200,0
20230627,131500,193053460,9200,9200,9200,9200,347
20230627,131400,189861060,9200,9200,9200,9200,0
20230627,131300,189861060,9200,9170,9200,9170,337
20230627,131200,186770740,9170,9160,9170,9160,394
20230627,131100,183158560,9170,9180,9180,9170,101
20230627,131000,182232380,9200,9200,9200,9200,0
20230627,130900,182232380,9200,9180,9200,9180,729
20230627,130800,175530090,9180,9160,9180,9160,262
20230627,130700,173130140,9180,9180,9180,9180,0
20230627,130600,173130140,9180,9180,9180,9180,0
20230627,130500,173130140,9180,9180,9180,9180,0
20230627,130400,173130140,9180,9150,9180,9150,2
20230627,130300,173111810,9150,9150,9150,9150,1
20230627,130200,173102660,9150,9150,9150,9150,0
20230627,130100,173102660,9150,9150,9150,9150,80
20230627,130000,172370660,9160,9170,9170,9160,16
20230627,125900,172224090,9160,9170,9170,9160,15
20230627,125800,172086590,9180,9180,9180,9180,10
20230627,125700,171994790,9180,9180,9180,9180,0
20230627,125600,171994790,9180,9180,9180,9180,0
20230627,125500,171994790,9180,9150,9180,9150,22
20230627,125400,171793440,9180,9180,9180,9180,0
20230627,125300,171793440,9180,9180,9180,9180,0
20230627,125200,171793440,9180,9180,9180,9180,0
20230627,125100,171793440,9180,9180,9180,9180,0
20230627,125000,171793440,9180,9180,9180,9180,0
20230627,124900,171793440,9180,9180,9180,9180,0
20230627,124800,171793440,9180,9180,9180,9180,0
20230627,124700,171793440,9180,9180,9180,9180,0
20230627,124600,171793440,9180,9180,9180,9180,0
20230627,124500,171793440,9180,9180,9180,9180,0
20230627,124400,171793440,9180,9180,9180,9180,0
20230627,124300,171793440,9180,9180,9180,9180,0
20230627,124200,171793440,9180,9180,9180,9180,0
20230627,124100,171793440,9180,9180,9180,9180,0
20230627,124000,171793440,9180,9180,9180,9180,0
20230627,123900,171793440,9180,9180,9180,9180,0
20230627,123800,171793440,9180,9180,9180,9180,0
20230627,123700,171793440,9180,9180,9180,9180,1
20230627,123600,171784260,9160,9160,9160,9160,300
20230627,123500,169036260,9180,9170,9180,9160,505
20230627,123400,164405440,9180,9180,9180,9180,0
20230627,123300,164405440,9180,9180,9180,9180,0
20230627,123200,164405440,9180,9180,9180,9180,0
20230627,123100,164405440,9180,9180,9180,9180,20
20230627,123000,164221840,9180,9180,9180,9180,116
20230627,122900,163156960,9180,9180,9180,9180,0
20230627,122800,163156960,9180,9180,9180,9180,0
20230627,122700,163156960,9180,9180,9180,9180,0
20230627,122600,163156960,9180,9180,9180,9180,0
20230627,122500,163156960,9180,9180,9180,9180,0
20230627,122400,163156960,9180,9180,9180,9180,1
20230627,122300,163147780,9160,9160,9160,9160,32
20230627,122200,162854660,9160,9160,9160,9160,360
20230627,122100,159557060,9160,9160,9160,9160,36
20230627,122000,159227300,9160,9150,9160,9150,112
20230627,121900,158202470,9140,9160,9160,9140,351
20230627,121800,154992930,9180,9180,9180,9180,0
20230627,121700,154992930,9180,9180,9180,9180,0
20230627,121600,154992930,9180,9170,9180,9170,69
20230627,121500,154359530,9170,9170,9170,9170,0
20230627,121400,154359530,9170,9170,9170,9170,0
20230627,121300,154359530,9170,9170,9170,9170,2
20230627,121200,154341190,9170,9170,9170,9170,0
20230627,121100,154341190,9170,9170,9170,9170,0
20230627,121000,154341190,9170,9170,9170,9170,0
20230627,120900,154341190,9170,9160,9170,9160,17
20230627,120800,154185460,9160,9160,9160,9160,0
20230627,120700,154185460,9160,9160,9160,9160,1
20230627,120600,154176300,9150,9150,9150,9150,0
20230627,120500,154176300,9150,9150,9150,9150,0
20230627,120400,154176300,9150,9160,9160,9150,105
20230627,120300,153215530,9160,9160,9160,9160,0
20230627,120200,153215530,9160,9160,9160,9160,0
20230627,120100,153215530,9160,9160,9160,9160,0
20230627,120000,153215530,9160,9160,9160,9160,0
20230627,115900,153215530,9160,9140,9160,9140,11
20230627,115800,153114970,9160,9160,9160,9160,1
20230627,115700,153105810,9160,9160,9160,9160,0
20230627,115600,153105810,9160,9160,9160,9160,0
20230627,115500,153105810,9160,9160,9160,9160,0
20230627,115400,153105810,9160,9160,9160,9160,0
20230627,115300,153105810,9160,9160,9160,9160,0
20230627,115200,153105810,9160,9160,9160,9160,2
20230627,115100,153087490,9160,9160,9160,9160,9
20230627,115000,153005050,9160,9160,9160,9160,0
20230627,114900,153005050,9160,9160,9160,9140,8
20230627,114800,152931870,9160,9160,9160,9160,3
20230627,114700,152904390,9160,9150,9160,9150,2
20230627,114600,152886080,9150,9160,9160,9140,243
20230627,114500,150665030,9160,9160,9160,9160,0
20230627,114400,150665030,9160,9160,9160,9160,0
20230627,114300,150665030,9160,9160,9160,9160,0
20230627,114200,150665030,9160,9160,9160,9160,0
20230627,114100,150665030,9160,9160,9160,9160,0
20230627,114000,150665030,9160,9160,9160,9160,41
20230627,113900,150289470,9170,9170,9170,9170,0
20230627,113800,150289470,9170,9170,9170,9170,0
20230627,113700,150289470,9170,9170,9170,9170,1
20230627,113600,150280300,9140,9140,9140,9140,82
20230627,113500,149530820,9180,9180,9180,9180,0
20230627,113400,149530820,9180,9140,9180,9140,13
20230627,113300,149411900,9180,9170,9180,9160,4
20230627,113200,149375210,9180,9180,9180,9180,51
20230627,113100,148907030,9140,9140,9140,9140,2
20230627,113000,148888750,9180,9180,9180,9180,0
20230627,112900,148888750,9180,9180,9180,9180,0
20230627,112800,148888750,9180,9180,9180,9180,0
20230627,112700,148888750,9180,9180,9180,9180,0
20230627,112600,148888750,9180,9180,9180,9180,0
20230627,112500,148888750,9180,9180,9180,9180,0
20230627,112400,148888750,9180,9180,9180,9180,0
20230627,112300,148888750,9180,9180,9180,9180,0
20230627,112200,148888750,9180,9180,9180,9180,0
20230627,112100,148888750,9180,9190,9190,9160,164
20230627,112000,147384410,9190,9190,9190,9190,0
20230627,111900,147384410,9190,9190,9190,9190,51
20230627,111800,146915720,9200,9180,9200,9180,3
20230627,111700,146888160,9200,9200,9200,9200,0
20230627,111600,146888160,9200,9200,9200,9200,1
20230627,111500,146878960,9190,9190,9190,9190,2
20230627,111400,146860580,9200,9200,9200,9200,78
20230627,111300,146142980,9200,9200,9200,9200,1
20230627,111200,146133780,9200,9200,9200,9200,2
20230627,111100,146115380,9200,9200,9200,9200,0
20230627,111000,146115380,9200,9200,9200,9200,0
20230627,110900,146115380,9200,9200,9200,9200,0
20230627,110800,146115380,9200,9200,9200,9200,0
20230627,110700,146115380,9200,9200,9200,9200,0
20230627,110600,146115380,9200,9200,9200,9200,1
20230627,110500,146106180,9200,9200,9200,9200,0
20230627,110400,146106180,9200,9200,9200,9170,58
20230627,110300,145574250,9180,9180,9180,9180,20
20230627,110200,145390650,9200,9200,9200,9200,143
20230627,110100,144075050,9190,9190,9190,9190,0
20230627,110000,144075050,9190,9180,9190,9180,206
20230627,105900,142183900,9180,9180,9180,9180,0
20230627,105800,142183900,9180,9180,9180,9180,644
20230627,105700,136271980,9180,9180,9180,9180,0
20230627,105600,136271980,9180,9180,9180,9180,0
20230627,105500,136271980,9180,9180,9180,9180,217
20230627,105400,134279920,9180,9180,9180,9180,0
20230627,105300,134279920,9180,9180,9180,9180,0
20230627,105200,134279920,9180,9180,9180,9180,0
20230627,105100,134279920,9180,9180,9180,9180,9
20230627,105000,134197300,9180,9180,9180,9180,0
20230627,104900,134197300,9180,9180,9180,9180,501
20230627,104800,129598120,9180,9180,9180,9180,0
20230627,104700,129598120,9180,9180,9180,9180,0
20230627,104600,129598120,9180,9180,9180,9180,1
20230627,104500,129588940,9180,9180,9180,9180,20
20230627,104400,129405340,9190,9190,9190,9190,0
20230627,104300,129405340,9190,9190,9190,9190,0
20230627,104200,129405340,9190,9190,9190,9190,68
20230627,104100,128780420,9190,9190,9190,9190,0
20230627,104000,128780420,9190,9170,9190,9170,3
20230627,103900,128752890,9160,9160,9160,9160,6
20230627,103800,128697930,9150,9160,9160,9130,22
20230627,103700,128496940,9180,9170,9190,9140,56
20230627,103600,127984940,9190,9170,9190,9170,6
20230627,103500,127929860,9170,9190,9190,9160,10
20230627,103400,127838070,9190,9190,9190,9190,1
20230627,103300,127828880,9190,9190,9190,9190,0
20230627,103200,127828880,9190,9190,9190,9190,0
20230627,103100,127828880,9190,9190,9190,9190,0
20230627,103000,127828880,9190,9190,9190,9190,1
20230627,102900,127819690,9200,9170,9200,9170,66
20230627,102800,127214300,9170,9170,9170,9170,1
20230627,102700,127205130,9150,9150,9150,9150,150
20230627,102600,125832630,9170,9190,9190,9160,460
20230627,102500,121614440,9170,9190,9190,9170,148
20230627,102400,120257240,9180,9200,9200,9180,2
20230627,102300,120238860,9200,9190,9200,9190,55
20230627,102200,119733070,9200,9200,9200,9200,0
20230627,102100,119733070,9200,9200,9200,9200,0
20230627,102000,119733070,9200,9200,9200,9200,0
20230627,101900,119733070,9200,9200,9200,9200,2
20230627,101800,119714670,9180,9160,9180,9160,3
20230627,101700,119687170,9200,9160,9200,9160,2
20230627,101600,119668810,9220,9220,9220,9220,0
20230627,101500,119668810,9220,9220,9220,9220,0
20230627,101400,119668810,9220,9220,9220,9150,164
20230627,101300,118165000,9220,9220,9230,9200,210
20230627,101200,116231130,9230,9220,9230,9220,3
20230627,101100,116203460,9230,9220,9230,9220,2
20230627,101000,116185010,9220,9150,9220,9150,552
20230627,100900,111127900,9160,9160,9160,9160,0
20230627,100800,111127900,9160,9150,9160,9100,1748
20230627,100700,95218450,9160,9160,9160,9160,2
20230627,100600,95200130,9160,9160,9160,9150,201
20230627,100500,93359970,9160,9160,9160,9160,0
20230627,100400,93359970,9160,9160,9160,9160,0
20230627,100300,93359970,9160,9160,9160,9160,0
20230627,100200,93359970,9160,9150,9160,9150,285
20230627,100100,90752210,9150,9150,9150,9150,3
20230627,100000,90724760,9150,9110,9150,9110,464
20230627,095900,86485680,9110,9110,9110,9110,0
20230627,095800,86485680,9110,9110,9120,9110,130
20230627,095700,85301370,9110,9120,9120,9110,107
20230627,095600,84325620,9120,9110,9120,9110,5
20230627,095500,84280060,9120,9110,9120,9110,100
20230627,095400,83368090,9120,9080,9120,9080,100
20230627,095300,82459810,9080,9080,9080,9080,0
20230627,095200,82459810,9080,9070,9080,9070,36
20230627,095100,82133050,9080,9110,9120,9080,154
20230627,095000,80733940,9110,9110,9110,9100,289
20230627,094900,78101200,9100,9100,9100,9100,5
20230627,094800,78055700,9120,9120,9120,9120,0
20230627,094700,78055700,9120,9120,9120,9060,203
20230627,094600,76216400,9060,9100,9120,9060,1931
20230627,094500,58691340,9150,9150,9150,9150,0
20230627,094400,58691340,9150,9140,9150,9130,7
20230627,094300,58627360,9150,9130,9150,9130,6
20230627,094200,58572530,9150,9110,9150,9100,104
20230627,094100,57625890,9150,9150,9150,9150,0
20230627,094000,57625890,9150,9150,9150,9150,0
20230627,093900,57625890,9150,9150,9150,9150,0
20230627,093800,57625890,9150,9150,9150,9150,0
20230627,093700,57625890,9150,9150,9150,9150,2
20230627,093600,57607590,9150,9150,9150,9150,0
20230627,093500,57607590,9150,9150,9150,9150,5
20230627,093400,57561840,9150,9110,9150,9100,201
20230627,093300,55732190,9160,9150,9160,9140,5
20230627,093200,55686440,9150,9150,9150,9150,0
20230627,093100,55686440,9150,9100,9150,9090,60
20230627,093000,55140780,9150,9150,9150,9150,5
20230627,092900,55095030,9150,9150,9150,9150,0
20230627,092800,55095030,9150,9140,9150,9090,54
20230627,092700,54601930,9150,9150,9150,9150,0
20230627,092600,54601930,9150,9150,9150,9150,0
20230627,092500,54601930,9150,9150,9150,9150,100
20230627,092400,53686930,9160,9160,9160,9160,31
20230627,092300,53402970,9090,9110,9110,9090,566
20230627,092200,48255060,9160,9160,9160,9160,1
20230627,092100,48245900,9170,9170,9170,9170,0
20230627,092000,48245900,9170,9170,9170,9170,0
20230627,091900,48245900,9170,9170,9170,9170,1
20230627,091800,48236730,9170,9170,9170,9170,284
20230627,091700,45632450,9170,9130,9170,9130,320
20230627,091600,42698310,9120,9150,9150,9120,166
20230627,091500,41183760,9170,9170,9170,9160,33
20230627,091400,40881450,9170,9170,9170,9170,1
20230627,091300,40872280,9170,9170,9170,9170,293
20230627,091200,38185470,9170,9160,9170,9160,1390
20230627,091100,25441720,9160,9140,9160,9140,11
20230627,091000,25341160,9170,9140,9170,9140,31
20230627,090900,25057790,9160,9150,9160,9150,2
20230627,090800,25039480,9090,9090,9150,9090,401
20230627,090700,21394330,9160,9150,9160,9150,196
20230627,090600,19600920,9150,9100,9150,9080,1513
20230627,090500,5846740,9170,9170,9170,9170,1
20230627,090400,5837570,9170,9170,9170,9170,40
20230627,090300,5470770,9170,9170,9170,9170,1
20230627,090200,5461600,9180,9180,9180,9180,0
20230627,090100,5461600,9180,9200,9200,9060,267
20230627,090000,3034730,9170,9090,9170,9090,333