KissMeData/358570/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,204400,4819580030,20250,20250,20250,20250,2344
20230627,204300,4819580030,20250,20250,20250,20250,0
20230627,204200,4819580030,20250,20250,20250,20250,0
20230627,204100,4819580030,20250,20250,20250,20250,0
20230627,204000,4819580030,20250,20250,20250,20250,0
20230627,203900,4819580030,20250,20250,20250,20250,0
20230627,203800,4819580030,20250,20250,20250,20250,0
20230627,203700,4819580030,20250,20250,20250,20250,0
20230627,203600,4819580030,20250,20250,20250,20250,0
20230627,203500,4819580030,20250,20250,20250,20250,0
20230627,203400,4819580030,20250,20250,20250,20250,0
20230627,203300,4819580030,20250,20250,20250,20250,0
20230627,203200,4819580030,20250,20250,20250,20250,0
20230627,203100,4819580030,20250,20250,20250,20250,0
20230627,203000,4819580030,20250,20250,20250,20250,0
20230627,202900,4819580030,20250,20250,20250,20250,0
20230627,202800,4819580030,20250,20250,20250,20250,0
20230627,202700,4819580030,20250,20250,20250,20250,0
20230627,202600,4819580030,20250,20250,20250,20250,0
20230627,202500,4819580030,20250,20250,20250,20250,0
20230627,202400,4819580030,20250,20250,20250,20250,0
20230627,202300,4819580030,20250,20250,20250,20250,0
20230627,202200,4819580030,20250,20250,20250,20250,0
20230627,202100,4819580030,20250,20250,20250,20250,0
20230627,202000,4819580030,20250,20250,20250,20250,0
20230627,201900,4819580030,20250,20250,20250,20250,0
20230627,201800,4819580030,20250,20250,20250,20250,0
20230627,201700,4819580030,20250,20250,20250,20250,0
20230627,201600,4819580030,20250,20250,20250,20250,0
20230627,201500,4819580030,20250,20250,20250,20250,0
20230627,201400,4819580030,20250,20250,20250,20250,2344
20230627,201300,4819580030,20250,20250,20250,20250,0
20230627,201200,4819580030,20250,20250,20250,20250,0
20230627,201100,4819580030,20250,20250,20250,20250,0
20230627,201000,4819580030,20250,20250,20250,20250,0
20230627,200900,4819580030,20250,20250,20250,20250,0
20230627,200800,4819580030,20250,20250,20250,20250,0
20230627,200700,4819580030,20250,20250,20250,20250,0
20230627,200600,4819580030,20250,20250,20250,20250,0
20230627,200500,4819580030,20250,20250,20250,20250,0
20230627,200400,4819580030,20250,20250,20250,20250,0
20230627,200300,4819580030,20250,20250,20250,20250,0
20230627,200200,4819580030,20250,20250,20250,20250,0
20230627,200100,4819580030,20250,20250,20250,20250,0
20230627,200000,4819580030,20250,20250,20250,20250,0
20230627,195900,4819580030,20250,20250,20250,20250,0
20230627,195800,4819580030,20250,20250,20250,20250,0
20230627,195700,4819580030,20250,20250,20250,20250,0
20230627,195600,4819580030,20250,20250,20250,20250,0
20230627,195500,4819580030,20250,20250,20250,20250,0
20230627,195400,4819580030,20250,20250,20250,20250,0
20230627,195300,4819580030,20250,20250,20250,20250,0
20230627,195200,4819580030,20250,20250,20250,20250,0
20230627,195100,4819580030,20250,20250,20250,20250,0
20230627,195000,4819580030,20250,20250,20250,20250,0
20230627,194900,4819580030,20250,20250,20250,20250,0
20230627,194800,4819580030,20250,20250,20250,20250,0
20230627,194700,4819580030,20250,20250,20250,20250,0
20230627,194600,4819580030,20250,20250,20250,20250,0
20230627,194500,4819580030,20250,20250,20250,20250,0
20230627,194400,4819580030,20250,20250,20250,20250,2344
20230627,194300,4819580030,20250,20250,20250,20250,0
20230627,194200,4819580030,20250,20250,20250,20250,0
20230627,194100,4819580030,20250,20250,20250,20250,0
20230627,194000,4819580030,20250,20250,20250,20250,0
20230627,193900,4819580030,20250,20250,20250,20250,0
20230627,193800,4819580030,20250,20250,20250,20250,0
20230627,193700,4819580030,20250,20250,20250,20250,0
20230627,193600,4819580030,20250,20250,20250,20250,0
20230627,193500,4819580030,20250,20250,20250,20250,0
20230627,193400,4819580030,20250,20250,20250,20250,0
20230627,193300,4819580030,20250,20250,20250,20250,0
20230627,193200,4819580030,20250,20250,20250,20250,0
20230627,193100,4819580030,20250,20250,20250,20250,0
20230627,193000,4819580030,20250,20250,20250,20250,0
20230627,192900,4819580030,20250,20250,20250,20250,0
20230627,192800,4819580030,20250,20250,20250,20250,0
20230627,192700,4819580030,20250,20250,20250,20250,0
20230627,192600,4819580030,20250,20250,20250,20250,0
20230627,192500,4819580030,20250,20250,20250,20250,0
20230627,192400,4819580030,20250,20250,20250,20250,0
20230627,192300,4819580030,20250,20250,20250,20250,0
20230627,192200,4819580030,20250,20250,20250,20250,0
20230627,192100,4819580030,20250,20250,20250,20250,0
20230627,192000,4819580030,20250,20250,20250,20250,0
20230627,191900,4819580030,20250,20250,20250,20250,0
20230627,191800,4819580030,20250,20250,20250,20250,0
20230627,191700,4819580030,20250,20250,20250,20250,0
20230627,191600,4819580030,20250,20250,20250,20250,0
20230627,191500,4819580030,20250,20250,20250,20250,0
20230627,191400,4819580030,20250,20250,20250,20250,2344
20230627,191300,4819580030,20250,20250,20250,20250,0
20230627,191200,4819580030,20250,20250,20250,20250,0
20230627,191100,4819580030,20250,20250,20250,20250,0
20230627,191000,4819580030,20250,20250,20250,20250,0
20230627,190900,4819580030,20250,20250,20250,20250,0
20230627,190800,4819580030,20250,20250,20250,20250,0
20230627,190700,4819580030,20250,20250,20250,20250,0
20230627,190600,4819580030,20250,20250,20250,20250,0
20230627,190500,4819580030,20250,20250,20250,20250,0
20230627,190400,4819580030,20250,20250,20250,20250,0
20230627,190300,4819580030,20250,20250,20250,20250,0
20230627,190200,4819580030,20250,20250,20250,20250,0
20230627,190100,4819580030,20250,20250,20250,20250,0
20230627,190000,4819580030,20250,20250,20250,20250,0
20230627,185900,4819580030,20250,20250,20250,20250,0
20230627,185800,4819580030,20250,20250,20250,20250,0
20230627,185700,4819580030,20250,20250,20250,20250,0
20230627,185600,4819580030,20250,20250,20250,20250,0
20230627,185500,4819580030,20250,20250,20250,20250,0
20230627,185400,4819580030,20250,20250,20250,20250,0
20230627,185300,4819580030,20250,20250,20250,20250,0
20230627,185200,4819580030,20250,20250,20250,20250,0
20230627,185100,4819580030,20250,20250,20250,20250,0
20230627,185000,4819580030,20250,20250,20250,20250,0
20230627,184900,4819580030,20250,20250,20250,20250,0
20230627,184800,4819580030,20250,20250,20250,20250,0
20230627,184700,4819580030,20250,20250,20250,20250,0
20230627,184600,4819580030,20250,20250,20250,20250,0
20230627,184500,4819580030,20250,20250,20250,20250,0
20230627,184400,4819580030,20250,20250,20250,20250,2344
20230627,184300,4819580030,20250,20250,20250,20250,0
20230627,184200,4819580030,20250,20250,20250,20250,0
20230627,184100,4819580030,20250,20250,20250,20250,0
20230627,184000,4819580030,20250,20250,20250,20250,0
20230627,183900,4819580030,20250,20250,20250,20250,0
20230627,183800,4819580030,20250,20250,20250,20250,0
20230627,183700,4819580030,20250,20250,20250,20250,0
20230627,183600,4819580030,20250,20250,20250,20250,0
20230627,183500,4819580030,20250,20250,20250,20250,0
20230627,183400,4819580030,20250,20250,20250,20250,0
20230627,183300,4819580030,20250,20250,20250,20250,0
20230627,183200,4819580030,20250,20250,20250,20250,0
20230627,183100,4819580030,20250,20250,20250,20250,0
20230627,183000,4819580030,20250,20250,20250,20250,0
20230627,182900,4819580030,20250,20250,20250,20250,0
20230627,182800,4819580030,20250,20250,20250,20250,0
20230627,182700,4819580030,20250,20250,20250,20250,0
20230627,182600,4819580030,20250,20250,20250,20250,0
20230627,182500,4819580030,20250,20250,20250,20250,0
20230627,182400,4819580030,20250,20250,20250,20250,0
20230627,182300,4819580030,20250,20250,20250,20250,0
20230627,182200,4819580030,20250,20250,20250,20250,0
20230627,182100,4819580030,20250,20250,20250,20250,0
20230627,182000,4819580030,20250,20250,20250,20250,0
20230627,181900,4819580030,20250,20250,20250,20250,0
20230627,181800,4819580030,20250,20250,20250,20250,0
20230627,181700,4819580030,20250,20250,20250,20250,0
20230627,181600,4819580030,20250,20250,20250,20250,0
20230627,181500,4819580030,20250,20250,20250,20250,0
20230627,181400,4819580030,20250,20250,20250,20250,2344
20230627,181300,4819580030,20250,20250,20250,20250,0
20230627,181200,4819580030,20250,20250,20250,20250,0
20230627,181100,4819580030,20250,20250,20250,20250,0
20230627,181000,4819580030,20250,20250,20250,20250,0
20230627,180900,4819580030,20250,20250,20250,20250,0
20230627,180800,4819580030,20250,20250,20250,20250,0
20230627,180700,4819580030,20250,20250,20250,20250,0
20230627,180600,4819580030,20250,20250,20250,20250,0
20230627,180500,4819580030,20250,20250,20250,20250,0
20230627,180400,4819580030,20250,20250,20250,20250,0
20230627,180300,4819580030,20250,20250,20250,20250,0
20230627,180200,4819580030,20250,20250,20250,20250,0
20230627,180100,4819580030,20250,20250,20250,20250,0
20230627,180000,4819580030,20250,20250,20250,20250,0
20230627,175900,4819580030,20250,20250,20250,20250,0
20230627,175800,4819580030,20250,20250,20250,20250,0
20230627,175700,4819580030,20250,20250,20250,20250,0
20230627,175600,4819580030,20250,20250,20250,20250,0
20230627,175500,4819580030,20250,20250,20250,20250,0
20230627,175400,4819580030,20250,20250,20250,20250,0
20230627,175300,4819580030,20250,20250,20250,20250,0
20230627,175200,4819580030,20250,20250,20250,20250,0
20230627,175100,4819580030,20250,20250,20250,20250,0
20230627,175000,4819580030,20250,20250,20250,20250,0
20230627,174900,4819580030,20250,20250,20250,20250,0
20230627,174800,4819580030,20250,20250,20250,20250,0
20230627,174700,4819580030,20250,20250,20250,20250,0
20230627,174600,4819580030,20250,20250,20250,20250,0
20230627,174500,4819580030,20250,20250,20250,20250,0
20230627,174400,4819580030,20250,20250,20250,20250,2344
20230627,174300,4819580030,20250,20250,20250,20250,0
20230627,174200,4819580030,20250,20250,20250,20250,0
20230627,174100,4819580030,20250,20250,20250,20250,0
20230627,174000,4819580030,20250,20250,20250,20250,0
20230627,173900,4819580030,20250,20250,20250,20250,0
20230627,173800,4819580030,20250,20250,20250,20250,0
20230627,173700,4819580030,20250,20250,20250,20250,0
20230627,173600,4819580030,20250,20250,20250,20250,0
20230627,173500,4819580030,20250,20250,20250,20250,0
20230627,173400,4819580030,20250,20250,20250,20250,0
20230627,173300,4819580030,20250,20250,20250,20250,0
20230627,173200,4819580030,20250,20250,20250,20250,0
20230627,173100,4819580030,20250,20250,20250,20250,0
20230627,173000,4819580030,20250,20250,20250,20250,0
20230627,172900,4819580030,20250,20250,20250,20250,0
20230627,172800,4819580030,20250,20250,20250,20250,0
20230627,172700,4819580030,20250,20250,20250,20250,0
20230627,172600,4819580030,20250,20250,20250,20250,0
20230627,172500,4819580030,20250,20250,20250,20250,0
20230627,172400,4819580030,20250,20250,20250,20250,0
20230627,172300,4819580030,20250,20250,20250,20250,0
20230627,172200,4819580030,20250,20250,20250,20250,0
20230627,172100,4819580030,20250,20250,20250,20250,0
20230627,172000,4819580030,20250,20250,20250,20250,0
20230627,171900,4819580030,20250,20250,20250,20250,0
20230627,171800,4819580030,20250,20250,20250,20250,0
20230627,171700,4819580030,20250,20250,20250,20250,0
20230627,171600,4819580030,20250,20250,20250,20250,0
20230627,171500,4819580030,20250,20250,20250,20250,0
20230627,171400,4819580030,20250,20250,20250,20250,2344
20230627,171300,4819580030,20250,20250,20250,20250,0
20230627,171200,4819580030,20250,20250,20250,20250,0
20230627,171100,4819580030,20250,20250,20250,20250,0
20230627,171000,4819580030,20250,20250,20250,20250,0
20230627,170900,4819580030,20250,20250,20250,20250,0
20230627,170800,4819580030,20250,20250,20250,20250,0
20230627,170700,4819580030,20250,20250,20250,20250,0
20230627,170600,4819580030,20250,20250,20250,20250,0
20230627,170500,4819580030,20250,20250,20250,20250,0
20230627,170400,4819580030,20250,20250,20250,20250,0
20230627,170300,4819580030,20250,20250,20250,20250,0
20230627,170200,4819580030,20250,20250,20250,20250,0
20230627,170100,4819580030,20250,20250,20250,20250,0
20230627,170000,4819580030,20250,20250,20250,20250,0
20230627,165900,4819580030,20250,20250,20250,20250,0
20230627,165800,4819580030,20250,20250,20250,20250,0
20230627,165700,4819580030,20250,20250,20250,20250,0
20230627,165600,4819580030,20250,20250,20250,20250,0
20230627,165500,4819580030,20250,20250,20250,20250,0
20230627,165400,4819580030,20250,20250,20250,20250,0
20230627,165300,4819580030,20250,20250,20250,20250,0
20230627,165200,4819580030,20250,20250,20250,20250,0
20230627,165100,4819580030,20250,20250,20250,20250,0
20230627,165000,4819580030,20250,20250,20250,20250,0
20230627,164900,4819580030,20250,20250,20250,20250,0
20230627,164800,4819580030,20250,20250,20250,20250,0
20230627,164700,4819580030,20250,20250,20250,20250,0
20230627,164600,4819580030,20250,20250,20250,20250,0
20230627,164500,4819580030,20250,20250,20250,20250,0
20230627,164400,4819580030,20250,20250,20250,20250,2344
20230627,164300,4819580030,20250,20250,20250,20250,0
20230627,164200,4819580030,20250,20250,20250,20250,0
20230627,164100,4819580030,20250,20250,20250,20250,0
20230627,164000,4819580030,20250,20250,20250,20250,0
20230627,163900,4819580030,20250,20250,20250,20250,0
20230627,163800,4819580030,20250,20250,20250,20250,0
20230627,163700,4819580030,20250,20250,20250,20250,0
20230627,163600,4819580030,20250,20250,20250,20250,0
20230627,163500,4819580030,20250,20250,20250,20250,0
20230627,163400,4819580030,20250,20250,20250,20250,0
20230627,163300,4819580030,20250,20250,20250,20250,0
20230627,163200,4819580030,20250,20250,20250,20250,0
20230627,163100,4819580030,20250,20250,20250,20250,0
20230627,163000,4819580030,20250,20250,20250,20250,0
20230627,162900,4819580030,20250,20250,20250,20250,0
20230627,162800,4819580030,20250,20250,20250,20250,0
20230627,162700,4819580030,20250,20250,20250,20250,0
20230627,162600,4819580030,20250,20250,20250,20250,0
20230627,162500,4819580030,20250,20250,20250,20250,0
20230627,162400,4819580030,20250,20250,20250,20250,0
20230627,162300,4819580030,20250,20250,20250,20250,0
20230627,162200,4819580030,20250,20250,20250,20250,0
20230627,162100,4819580030,20250,20250,20250,20250,0
20230627,162000,4819580030,20250,20250,20250,20250,0
20230627,161900,4819580030,20250,20250,20250,20250,0
20230627,161800,4819580030,20250,20250,20250,20250,0
20230627,161700,4819580030,20250,20250,20250,20250,0
20230627,161600,4819580030,20250,20250,20250,20250,0
20230627,161500,4819580030,20250,20250,20250,20250,0
20230627,161400,4819580030,20250,20250,20250,20250,2344
20230627,161300,4819580030,20250,20250,20250,20250,0
20230627,161200,4819580030,20250,20250,20250,20250,0
20230627,161100,4819580030,20250,20250,20250,20250,0
20230627,161000,4819580030,20250,20250,20250,20250,0
20230627,160900,4819580030,20250,20250,20250,20250,0
20230627,160800,4819580030,20250,20250,20250,20250,0
20230627,160700,4819580030,20250,20250,20250,20250,0
20230627,160600,4819580030,20250,20250,20250,20250,0
20230627,160500,4819580030,20250,20250,20250,20250,0
20230627,160400,4819580030,20250,20250,20250,20250,0
20230627,160300,4819580030,20250,20250,20250,20250,0
20230627,160200,4819580030,20250,20250,20250,20250,0
20230627,160100,4819580030,20250,20250,20250,20250,0
20230627,160000,4819580030,20250,20250,20250,20250,0
20230627,155900,4819580030,20250,20250,20250,20250,0
20230627,155800,4819580030,20250,20250,20250,20250,0
20230627,155700,4819580030,20250,20250,20250,20250,0
20230627,155600,4819580030,20250,20250,20250,20250,0
20230627,155500,4819580030,20250,20250,20250,20250,0
20230627,155400,4819580030,20250,20250,20250,20250,0
20230627,155300,4819580030,20250,20250,20250,20250,0
20230627,155200,4819580030,20250,20250,20250,20250,0
20230627,155100,4819580030,20250,20250,20250,20250,0
20230627,155000,4819580030,20250,20250,20250,20250,0
20230627,154900,4819580030,20250,20250,20250,20250,0
20230627,154800,4819580030,20250,20250,20250,20250,0
20230627,154700,4819580030,20250,20250,20250,20250,0
20230627,154600,4819580030,20250,20250,20250,20250,0
20230627,154500,4819580030,20250,20250,20250,20250,0
20230627,154400,4819580030,20250,20250,20250,20250,2344
20230627,154300,4819580030,20250,20250,20250,20250,0
20230627,154200,4819580030,20250,20250,20250,20250,0
20230627,154100,4819580030,20250,20250,20250,20250,0
20230627,154000,4819580030,20250,20250,20250,20250,0
20230627,153900,4819580030,20250,20250,20250,20250,0
20230627,153800,4819580030,20250,20250,20250,20250,0
20230627,153700,4819580030,20250,20250,20250,20250,0
20230627,153600,4819580030,20250,20250,20250,20250,0
20230627,153500,4819580030,20250,20250,20250,20250,0
20230627,153400,4819580030,20250,20250,20250,20250,0
20230627,153300,4819580030,20250,20250,20250,20250,0
20230627,153200,4819580030,20250,20250,20250,20250,0
20230627,153100,4819580030,20250,20250,20250,20250,0
20230627,153000,4819580030,20250,20250,20250,20250,2344
20230627,152900,4772114030,20250,20250,20250,20250,0
20230627,152800,4772114030,20250,20250,20250,20250,0
20230627,152700,4772114030,20250,20250,20250,20250,0
20230627,152600,4772114030,20250,20250,20250,20250,0
20230627,152500,4772114030,20250,20250,20250,20250,0
20230627,152400,4772114030,20250,20250,20250,20250,0
20230627,152300,4772114030,20250,20250,20250,20250,0
20230627,152200,4772114030,20250,20250,20250,20250,0
20230627,152100,4772114030,20250,20250,20250,20250,0
20230627,152000,4772114030,20250,20250,20250,20250,0
20230627,151900,4772114030,20250,20250,20250,20250,25
20230627,151800,4771607780,20250,20250,20250,20200,65
20230627,151700,4770292580,20200,20250,20250,20200,263
20230627,151600,4764976830,20250,20250,20250,20250,119
20230627,151500,4762567080,20250,20250,20250,20250,125
20230627,151400,4760035830,20250,20200,20250,20200,35
20230627,151300,4759327580,20200,20150,20200,20150,238
20230627,151200,4754520130,20200,20150,20200,20150,279
20230627,151100,4748892030,20200,20200,20200,20150,183
20230627,151000,4745203530,20200,20200,20200,20200,27
20230627,150900,4744658130,20200,20200,20200,20150,40
20230627,150800,4743850230,20200,20200,20200,20150,95
20230627,150700,4741931330,20200,20250,20250,20150,807
20230627,150600,4725629930,20200,20250,20250,20200,31
20230627,150500,4725002680,20250,20250,20250,20200,133
20230627,150400,4722314430,20250,20250,20250,20250,41
20230627,150300,4721484180,20250,20250,20250,20250,70
20230627,150200,4720066680,20200,20200,20250,20150,172
20230627,150100,4716595430,20250,20250,20250,20200,30
20230627,150000,4715988280,20250,20200,20250,20200,202
20230627,145900,4711905980,20150,20200,20250,20150,421
20230627,145800,4703412030,20250,20250,20250,20200,336
20230627,145700,4696612680,20250,20250,20250,20250,202
20230627,145600,4692522180,20250,20300,20300,20200,3943
20230627,145500,4612775680,20300,20250,20300,20250,807
20230627,145400,4596423580,20300,20300,20350,20250,496
20230627,145300,4586344230,20350,20300,20350,20300,198
20230627,145200,4582314980,20350,20300,20350,20250,90
20230627,145100,4580487430,20300,20350,20350,20300,239
20230627,145000,4575625030,20350,20300,20350,20300,738
20230627,144900,4560621930,20250,20300,20300,20250,505
20230627,144800,4550385930,20300,20300,20300,20250,1310
20230627,144700,4523805430,20300,20250,20300,20250,279
20230627,144600,4518145230,20300,20300,20300,20300,214
20230627,144500,4513801030,20300,20350,20350,20300,400
20230627,144400,4505671230,20350,20350,20350,20350,209
20230627,144300,4501418080,20350,20350,20350,20350,338
20230627,144200,4494539780,20350,20350,20350,20300,233
20230627,144100,4489807080,20350,20350,20350,20300,56
20230627,144000,4488668680,20300,20300,20300,20250,290
20230627,143900,4482785380,20250,20300,20300,20250,569
20230627,143800,4471239680,20300,20300,20300,20300,296
20230627,143700,4465230880,20300,20350,20350,20250,1063
20230627,143600,4443654480,20350,20350,20350,20300,609
20230627,143500,4431281230,20350,20300,20350,20300,412
20230627,143400,4422907030,20300,20350,20350,20300,205
20230627,143300,4418735380,20300,20400,20400,20300,873
20230627,143200,4400963830,20400,20350,20400,20350,335
20230627,143100,4394135880,20400,20400,20400,20350,419
20230627,143000,4385594380,20400,20400,20400,20350,217
20230627,142900,4381168530,20350,20400,20400,20350,263
20230627,142800,4375805830,20400,20350,20400,20350,214
20230627,142700,4371440280,20400,20350,20400,20350,79
20230627,142600,4369832530,20300,20400,20400,20300,149
20230627,142500,4366805680,20350,20350,20350,20350,737
20230627,142400,4351807730,20350,20350,20350,20300,329
20230627,142300,4345112680,20350,20300,20350,20300,510
20230627,142200,4334749930,20350,20300,20350,20300,424
20230627,142100,4326131530,20350,20350,20350,20350,209
20230627,142000,4321878380,20300,20350,20350,20300,361
20230627,141900,4314537030,20300,20300,20350,20300,449
20230627,141800,4305412380,20350,20300,20350,20300,238
20230627,141700,4300570280,20350,20300,20350,20300,307
20230627,141600,4294327880,20300,20350,20350,20300,410
20230627,141500,4285994230,20300,20250,20350,20250,359
20230627,141400,4278711230,20300,20200,20300,20200,42
20230627,141300,4277860130,20250,20300,20300,20250,468
20230627,141200,4268369880,20300,20350,20350,20300,348
20230627,141100,4261295180,20300,20350,20350,20300,668
20230627,141000,4247715380,20350,20350,20350,20350,237
20230627,140900,4242892430,20350,20350,20350,20350,211
20230627,140800,4238598580,20300,20350,20350,20300,118
20230627,140700,4236200280,20350,20300,20350,20300,434
20230627,140600,4227376530,20350,20300,20350,20300,229
20230627,140500,4222717530,20300,20350,20350,20300,91
20230627,140400,4220869230,20350,20350,20350,20350,400
20230627,140300,4212729230,20350,20300,20350,20300,414
20230627,140200,4204314580,20300,20350,20350,20300,446
20230627,140100,4195248680,20300,20300,20350,20300,171
20230627,140000,4191777280,20300,20350,20350,20300,448
20230627,135900,4182682780,20350,20300,20350,20300,460
20230627,135800,4173321830,20350,20250,20350,20250,1369
20230627,135700,4145520630,20250,20300,20300,20250,654
20230627,135600,4132276230,20300,20300,20300,20300,231
20230627,135500,4127586930,20300,20300,20300,20300,831
20230627,135400,4110717630,20300,20300,20300,20300,224
20230627,135300,4106170430,20250,20250,20300,20250,164
20230627,135200,4102849330,20250,20250,20250,20200,437
20230627,135100,4094007330,20250,20250,20250,20250,501
20230627,135000,4083862080,20250,20250,20250,20200,25
20230627,134900,4083356330,20250,20300,20300,20200,929
20230627,134800,4064544030,20300,20300,20300,20250,326
20230627,134700,4057931880,20250,20300,20300,20250,415
20230627,134600,4049528080,20250,20200,20250,20200,2365
20230627,134500,4001651930,20200,20250,20250,20200,235
20230627,134400,3996904830,20250,20200,20250,20200,321
20230627,134300,3990419980,20250,20200,20250,20150,933
20230627,134200,3971573580,20200,20200,20200,20150,260
20230627,134100,3966324130,20200,20200,20200,20200,198
20230627,134000,3962324530,20150,20150,20200,20150,666
20230627,133900,3948903980,20200,20200,20200,20150,906
20230627,133800,3930605280,20200,20200,20200,20200,217
20230627,133700,3926221880,20200,20200,20200,20200,41
20230627,133600,3925393680,20200,20150,20200,20100,349
20230627,133500,3918362980,20150,20150,20150,20150,264
20230627,133400,3913043380,20150,20150,20150,20100,329
20230627,133300,3906419030,20150,20100,20150,20100,150
20230627,133200,3903403280,20100,20100,20100,20100,70
20230627,133100,3901996280,20150,20100,20150,20100,272
20230627,133000,3896518480,20100,20050,20100,20050,298
20230627,132900,3890533680,20100,20100,20100,20100,326
20230627,132800,3883981080,20100,20100,20100,20100,58
20230627,132700,3882815280,20100,20100,20100,20050,246
20230627,132600,3877875680,20100,20150,20150,20100,38
20230627,132500,3877111730,20150,20100,20150,20100,116
20230627,132400,3874779480,20100,20100,20150,20100,70
20230627,132300,3873371530,20100,20100,20100,20100,246
20230627,132200,3868426930,20100,20100,20100,20100,203
20230627,132100,3864346630,20100,20100,20100,20050,133
20230627,132000,3861675830,20100,20100,20100,20050,213
20230627,131900,3857402030,20100,20100,20100,20100,503
20230627,131800,3847291730,20050,20100,20100,20050,111
20230627,131700,3845061130,20100,20050,20100,20050,71
20230627,131600,3843636530,20100,20100,20100,20100,132
20230627,131500,3840983330,20050,20100,20100,20050,237
20230627,131400,3836230880,20100,20100,20100,20050,244
20230627,131300,3831331480,20050,20100,20100,20050,162
20230627,131200,3828080280,20100,20100,20100,20100,482
20230627,131100,3818392080,20100,20150,20150,20100,102
20230627,131000,3816341780,20100,20100,20100,20100,1578
20230627,130900,3784623980,20100,20150,20150,20100,200
20230627,130800,3780603730,20150,20150,20150,20100,104
20230627,130700,3778513130,20100,20200,20200,20100,769
20230627,130600,3763029530,20200,20200,20200,20200,40
20230627,130500,3762221530,20200,20250,20250,20200,170
20230627,130400,3758787130,20250,20250,20250,20250,101
20230627,130300,3756741880,20250,20250,20250,20250,4
20230627,130200,3756660880,20250,20250,20250,20250,6
20230627,130100,3756539380,20200,20200,20250,20200,166
20230627,130000,3753183180,20250,20250,20250,20250,107
20230627,125900,3751016430,20250,20250,20250,20250,2
20230627,125800,3750975930,20200,20250,20250,20200,28
20230627,125700,3750408980,20250,20250,20250,20200,49
20230627,125600,3749418730,20250,20250,20250,20200,40
20230627,125500,3748609780,20250,20250,20250,20250,7
20230627,125400,3748468030,20250,20250,20250,20250,8
20230627,125300,3748306030,20200,20250,20250,20200,143
20230627,125200,3745410780,20250,20150,20250,20150,7
20230627,125100,3745269530,20150,20200,20250,20150,2720
20230627,125000,3690327430,20200,20200,20200,20150,31
20230627,124900,3689701830,20200,20200,20200,20150,1022
20230627,124800,3669108430,20200,20200,20200,20200,159
20230627,124700,3665896630,20200,20150,20200,20150,338
20230627,124600,3659085680,20200,20150,20200,20150,1008
20230627,124500,3638774080,20150,20200,20200,20150,23
20230627,124400,3638310480,20200,20150,20200,20150,68
20230627,124300,3636938080,20200,20200,20200,20200,14
20230627,124200,3636655280,20200,20150,20200,20150,45
20230627,124100,3635748430,20150,20150,20150,20150,118
20230627,124000,3633370730,20150,20150,20200,20150,417
20230627,123900,3624968030,20150,20150,20150,20100,342
20230627,123800,3618076880,20150,20150,20150,20100,604
20230627,123700,3605906380,20100,20100,20150,20100,302
20230627,123600,3599836080,20100,20150,20150,20100,12
20230627,123500,3599594430,20150,20100,20150,20100,9
20230627,123400,3599413230,20100,20100,20100,20100,19
20230627,123300,3599031330,20100,20150,20150,20100,6
20230627,123200,3598910530,20150,20150,20150,20100,122
20230627,123100,3596453730,20150,20100,20150,20100,117
20230627,123000,3594101930,20150,20150,20150,20100,70
20230627,122900,3592691530,20150,20150,20150,20150,4
20230627,122800,3592610930,20150,20150,20150,20150,5
20230627,122700,3592510180,20150,20150,20150,20150,4
20230627,122600,3592429580,20150,20150,20150,20150,27
20230627,122500,3591885530,20150,20150,20150,20100,107
20230627,122400,3589729530,20150,20200,20200,20150,209
20230627,122300,3585517080,20150,20150,20200,20150,330
20230627,122200,3578867480,20150,20200,20200,20150,36
20230627,122100,3578141980,20150,20200,20200,20150,241
20230627,122000,3573285580,20200,20200,20200,20200,4
20230627,121900,3573204780,20200,20200,20200,20200,3
20230627,121800,3573144180,20200,20200,20200,20200,3
20230627,121700,3573083580,20200,20150,20200,20150,88
20230627,121600,3571307530,20150,20150,20150,20100,2299
20230627,121500,3524985180,20150,20150,20150,20150,1
20230627,121400,3524965030,20150,20150,20150,20150,6
20230627,121300,3524844130,20150,20150,20150,20150,107
20230627,121200,3522688080,20150,20150,20150,20150,16
20230627,121100,3522365680,20150,20150,20150,20150,4
20230627,121000,3522285080,20150,20150,20150,20150,7
20230627,120900,3522144030,20150,20150,20150,20150,54
20230627,120800,3521055930,20100,20150,20150,20100,23
20230627,120700,3520593380,20150,20150,20150,20150,2
20230627,120600,3520553080,20150,20100,20150,20100,23
20230627,120500,3520090530,20100,20150,20150,20100,23
20230627,120400,3519627580,20150,20150,20150,20150,12
20230627,120300,3519385780,20150,20150,20150,20150,5
20230627,120200,3519285030,20150,20150,20150,20150,39
20230627,120100,3518499180,20150,20150,20150,20150,3
20230627,120000,3518438730,20150,20150,20150,20150,2
20230627,115900,3518398430,20150,20150,20150,20150,18
20230627,115800,3518035730,20150,20100,20150,20100,165
20230627,115700,3514719180,20150,20150,20150,20150,146
20230627,115600,3511777280,20100,20150,20150,20100,12
20230627,115500,3511535980,20150,20150,20150,20150,8
20230627,115400,3511374780,20150,20150,20150,20150,2
20230627,115300,3511334480,20100,20100,20100,20100,78
20230627,115200,3509766680,20100,20150,20150,20100,865
20230627,115100,3492380030,20150,20100,20150,20050,242
20230627,115000,3487515780,20100,20100,20100,20100,479
20230627,114900,3477887880,20150,20100,20150,20100,254
20230627,114800,3472782430,20150,20150,20150,20100,516
20230627,114700,3462410630,20150,20150,20150,20150,2
20230627,114600,3462370330,20150,20150,20150,20150,4
20230627,114500,3462289730,20100,20150,20150,20100,51
20230627,114400,3461264580,20150,20150,20150,20100,8
20230627,114300,3461103430,20150,20150,20150,20150,483
20230627,114200,3451370980,20200,20200,20200,20200,3
20230627,114100,3451310380,20200,20150,20200,20150,1203
20230627,114000,3427066180,20100,20100,20150,20100,22
20230627,113900,3426623580,20150,20150,20150,20150,1
20230627,113800,3426603430,20150,20100,20150,20100,475
20230627,113700,3417055830,20100,20050,20100,20050,83
20230627,113600,3415387730,20100,20100,20100,20100,1
20230627,113500,3415367630,20100,20100,20100,20100,3
20230627,113400,3415307330,20100,20100,20100,20100,203
20230627,113300,3411227030,20150,20100,20150,20100,44
20230627,113200,3410342330,20100,20150,20150,20100,112
20230627,113100,3408091080,20150,20150,20150,20100,43
20230627,113000,3407225180,20150,20150,20150,20150,154
20230627,112900,3404122080,20150,20100,20150,20100,11
20230627,112800,3403900730,20150,20100,20150,20100,164
20230627,112700,3400601730,20150,20150,20150,20150,3
20230627,112600,3400541280,20150,20100,20150,20100,173
20230627,112500,3397063530,20100,20100,20100,20100,400
20230627,112400,3389023530,20100,20150,20150,20100,10
20230627,112300,3388822330,20150,20150,20150,20150,70
20230627,112200,3387411830,20150,20100,20150,20100,340
20230627,112100,3380577530,20100,20100,20100,20100,82
20230627,112000,3378929330,20100,20100,20100,20050,41
20230627,111900,3378105530,20100,20150,20150,20100,1245
20230627,111800,3353080880,20150,20150,20150,20150,46
20230627,111700,3352153980,20150,20150,20150,20100,295
20230627,111600,3346223080,20150,20200,20200,20150,360
20230627,111500,3338968830,20200,20150,20200,20150,135
20230627,111400,3336246830,20150,20150,20200,20150,222
20230627,111300,3331773430,20150,20150,20150,20150,152
20230627,111200,3328710630,20150,20150,20150,20100,121
20230627,111100,3326276930,20150,20150,20150,20100,108
20230627,111000,3324103280,20150,20150,20150,20150,73
20230627,110900,3322632330,20150,20100,20150,20100,182
20230627,110800,3318969080,20150,20150,20150,20150,12
20230627,110700,3318727280,20150,20200,20200,20100,2250
20230627,110600,3273463730,20200,20150,20200,20150,252
20230627,110500,3268385380,20150,20150,20150,20150,56
20230627,110400,3267256980,20150,20150,20150,20150,70
20230627,110300,3265846480,20100,20150,20150,20100,5
20230627,110200,3265745780,20150,20150,20150,20150,157
20230627,110100,3262582230,20150,20100,20150,20100,213
20230627,110000,3258298180,20100,20050,20100,20050,127
20230627,105900,3255746480,20050,20100,20100,20050,252
20230627,105800,3250691780,20100,20100,20100,20050,55
20230627,105700,3249588580,20100,20100,20100,20100,101
20230627,105600,3247558480,20100,20150,20150,20100,388
20230627,105500,3239758880,20150,20150,20150,20100,58
20230627,105400,3238592930,20150,20100,20150,20100,113
20230627,105300,3236320980,20100,20100,20150,20100,307
20230627,105200,3230143730,20050,20050,20050,20050,304
20230627,105100,3224048530,20050,20050,20050,20050,55
20230627,105000,3222945780,20050,20050,20050,20050,91
20230627,104900,3221121230,20050,20000,20050,20000,95
20230627,104800,3219217480,20000,20050,20050,20000,15
20230627,104700,3218917180,20000,20000,20050,20000,113
20230627,104600,3216657130,19990,20000,20000,19990,320
20230627,104500,3210258320,19980,20050,20050,19980,1397
20230627,104400,3182330840,20100,20100,20100,20050,335
20230627,104300,3175599890,20100,20100,20100,20100,102
20230627,104200,3173549690,20050,20050,20100,20000,139
20230627,104100,3170763140,20000,20050,20050,20000,597
20230627,104000,3158813890,20100,20050,20100,20000,286
20230627,103900,3153077940,20050,20100,20150,20050,361
20230627,103800,3145821990,20100,19980,20100,19980,702
20230627,103700,3131781540,19980,20100,20100,19910,5580
20230627,103600,3020266210,20150,20150,20150,20050,252
20230627,103500,3015206460,20100,20300,20300,20050,1520
20230627,103400,2984635910,20200,20400,20400,20200,3844
20230627,103300,2906372260,20400,20300,20400,20300,2066
20230627,103200,2864270010,20300,20400,20400,20200,7450
20230627,103100,2713175660,20350,20500,20500,20350,4868
20230627,103000,2613658210,20500,20450,20500,20400,7626
20230627,102900,2457427860,20500,20350,20550,20350,15308
20230627,102800,2144360810,20300,20300,20350,20250,2974
20230627,102700,2083960660,20250,20250,20300,20200,4345
20230627,102600,1995945760,20250,20200,20250,20200,1456
20230627,102500,1966508610,20200,20200,20250,20200,3990
20230627,102400,1885840560,20200,20200,20250,20200,1704
20230627,102300,1851402360,20200,20150,20250,20100,5636
20230627,102200,1737651710,20150,20150,20150,20100,2059
20230627,102100,1696203060,20100,20150,20150,20100,2541
20230627,102000,1645003410,20150,20150,20150,20100,3873
20230627,101900,1567089960,20100,20050,20150,20050,10041
20230627,101800,1365382460,20050,20050,20100,20000,3547
20230627,101700,1294251260,20050,20000,20100,20000,5515
20230627,101600,1183670160,20000,19990,20050,19980,1675
20230627,101500,1150175720,20000,19990,20000,19970,2471
20230627,101400,1100781920,19980,19930,20050,19930,10486
20230627,101300,891331780,19930,19900,19930,19900,1700
20230627,101200,857486540,19900,19890,19900,19880,153
20230627,101100,854443460,19900,19900,19900,19890,48
20230627,101000,853488370,19900,19900,19910,19900,128
20230627,100900,850941140,19900,19900,19900,19900,5
20230627,100800,850841640,19900,19920,19920,19900,204
20230627,100700,846779750,19930,19900,19930,19900,393
20230627,100600,838958280,19900,19910,19910,19900,856
20230627,100500,821920680,19930,19930,19930,19900,58
20230627,100400,820765090,19900,19940,19940,19900,2279
20230627,100300,775387510,19950,19790,19950,19790,2535
20230627,100200,724923460,19780,19730,19780,19680,1381
20230627,100100,697666810,19740,19750,19750,19740,26
20230627,100000,697153510,19750,19750,19750,19750,0
20230627,095900,697153510,19750,19750,19750,19740,60
20230627,095800,695968570,19750,19750,19750,19750,273
20230627,095700,690576820,19760,19750,19760,19750,18
20230627,095600,690221200,19760,19750,19760,19750,874
20230627,095500,672957680,19750,19670,19750,19660,300
20230627,095400,667056170,19670,19730,19740,19670,224
20230627,095300,662648920,19740,19740,19740,19730,17
20230627,095200,662313390,19740,19750,19750,19740,51
20230627,095100,661306590,19750,19750,19750,19750,3
20230627,095000,661247340,19750,19760,19760,19690,11
20230627,094900,661030080,19670,19680,19760,19660,1144
20230627,094800,638536010,19680,19750,19750,19680,186
20230627,094700,634874000,19750,19690,19750,19680,24
20230627,094600,634400950,19690,19750,19750,19670,17
20230627,094500,634066110,19750,19760,19760,19750,225
20230627,094400,629620120,19770,19770,19770,19750,127
20230627,094300,627109810,19770,19760,19770,19760,120
20230627,094200,624737490,19770,19760,19770,19760,24
20230627,094100,624263170,19800,19800,19800,19800,546
20230627,094000,613452370,19800,19790,19800,19790,24
20230627,093900,612977210,19790,19670,19820,19670,28
20230627,093800,612425410,19820,19820,19830,19670,626
20230627,093700,600088620,19820,19820,19820,19690,791
20230627,093600,584474100,19830,19770,19840,19770,177
20230627,093500,580967420,19810,19830,19830,19810,5
20230627,093400,580868290,19750,19840,19850,19750,734
20230627,093300,566333960,19690,19860,19860,19690,119
20230627,093200,563987750,19870,19740,19880,19740,149
20230627,093100,561037670,19740,19740,19740,19660,195
20230627,093000,557201640,19700,19710,19710,19700,281
20230627,092900,551665520,19700,19790,19790,19700,2141
20230627,092800,509481740,19790,19910,19910,19780,722
20230627,092700,495170640,19910,19900,19940,19900,2802
20230627,092600,439333350,19840,19900,19910,19840,1068
20230627,092500,418088490,19900,19900,19920,19870,2041
20230627,092400,377486120,19920,19870,19930,19860,1295
20230627,092300,351719260,19870,19870,19880,19790,1430
20230627,092200,323305650,19850,19700,19870,19700,5257
20230627,092100,219511080,19700,19700,19700,19690,686
20230627,092000,205996980,19700,19700,19700,19690,43
20230627,091900,205149940,19700,19700,19700,19700,35
20230627,091800,204460440,19690,19690,19690,19680,240
20230627,091700,199735530,19600,19650,19700,19600,1212
20230627,091600,175921090,19660,19690,19700,19660,694
20230627,091500,162255640,19700,19700,19700,19700,283
20230627,091400,156680540,19700,19700,19700,19700,611
20230627,091300,144643840,19700,19520,19700,19520,2463
20230627,091200,96355200,19500,19480,19500,19480,294
20230627,091100,90625070,19420,19420,19480,19420,92
20230627,091000,88837890,19480,19420,19480,19420,56
20230627,090900,87750310,19430,19420,19430,19420,284
20230627,090800,82234510,19400,19410,19410,19400,158
20230627,090700,79168310,19410,19400,19430,19400,323
20230627,090600,72900420,19400,19430,19430,19400,499
20230627,090500,63210410,19510,19450,19520,19420,954
20230627,090400,44630770,19510,19510,19510,19510,0
20230627,090300,44630770,19510,19530,19530,19500,75
20230627,090200,43167720,19530,19520,19530,19520,126
20230627,090100,40707940,19520,19420,19520,19390,353
20230627,090000,33855140,19420,19440,19440,19380,1741