KissMeData/117580/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,195300,539668050,8340,8340,8340,8340,1244
20230627,195200,539668050,8340,8340,8340,8340,0
20230627,195100,539668050,8340,8340,8340,8340,0
20230627,195000,539668050,8340,8340,8340,8340,0
20230627,194900,539668050,8340,8340,8340,8340,0
20230627,194800,539668050,8340,8340,8340,8340,0
20230627,194700,539668050,8340,8340,8340,8340,0
20230627,194600,539668050,8340,8340,8340,8340,0
20230627,194500,539668050,8340,8340,8340,8340,0
20230627,194400,539668050,8340,8340,8340,8340,0
20230627,194300,539668050,8340,8340,8340,8340,0
20230627,194200,539668050,8340,8340,8340,8340,0
20230627,194100,539668050,8340,8340,8340,8340,0
20230627,194000,539668050,8340,8340,8340,8340,0
20230627,193900,539668050,8340,8340,8340,8340,0
20230627,193800,539668050,8340,8340,8340,8340,0
20230627,193700,539668050,8340,8340,8340,8340,0
20230627,193600,539668050,8340,8340,8340,8340,0
20230627,193500,539668050,8340,8340,8340,8340,0
20230627,193400,539668050,8340,8340,8340,8340,0
20230627,193300,539668050,8340,8340,8340,8340,0
20230627,193200,539668050,8340,8340,8340,8340,0
20230627,193100,539668050,8340,8340,8340,8340,0
20230627,193000,539668050,8340,8340,8340,8340,0
20230627,192900,539668050,8340,8340,8340,8340,0
20230627,192800,539668050,8340,8340,8340,8340,0
20230627,192700,539668050,8340,8340,8340,8340,0
20230627,192600,539668050,8340,8340,8340,8340,0
20230627,192500,539668050,8340,8340,8340,8340,0
20230627,192400,539668050,8340,8340,8340,8340,0
20230627,192300,539668050,8340,8340,8340,8340,1244
20230627,192200,539668050,8340,8340,8340,8340,0
20230627,192100,539668050,8340,8340,8340,8340,0
20230627,192000,539668050,8340,8340,8340,8340,0
20230627,191900,539668050,8340,8340,8340,8340,0
20230627,191800,539668050,8340,8340,8340,8340,0
20230627,191700,539668050,8340,8340,8340,8340,0
20230627,191600,539668050,8340,8340,8340,8340,0
20230627,191500,539668050,8340,8340,8340,8340,0
20230627,191400,539668050,8340,8340,8340,8340,0
20230627,191300,539668050,8340,8340,8340,8340,0
20230627,191200,539668050,8340,8340,8340,8340,0
20230627,191100,539668050,8340,8340,8340,8340,0
20230627,191000,539668050,8340,8340,8340,8340,0
20230627,190900,539668050,8340,8340,8340,8340,0
20230627,190800,539668050,8340,8340,8340,8340,0
20230627,190700,539668050,8340,8340,8340,8340,0
20230627,190600,539668050,8340,8340,8340,8340,0
20230627,190500,539668050,8340,8340,8340,8340,0
20230627,190400,539668050,8340,8340,8340,8340,0
20230627,190300,539668050,8340,8340,8340,8340,0
20230627,190200,539668050,8340,8340,8340,8340,0
20230627,190100,539668050,8340,8340,8340,8340,0
20230627,190000,539668050,8340,8340,8340,8340,0
20230627,185900,539668050,8340,8340,8340,8340,0
20230627,185800,539668050,8340,8340,8340,8340,0
20230627,185700,539668050,8340,8340,8340,8340,0
20230627,185600,539668050,8340,8340,8340,8340,0
20230627,185500,539668050,8340,8340,8340,8340,0
20230627,185400,539668050,8340,8340,8340,8340,0
20230627,185300,539668050,8340,8340,8340,8340,1244
20230627,185200,539668050,8340,8340,8340,8340,0
20230627,185100,539668050,8340,8340,8340,8340,0
20230627,185000,539668050,8340,8340,8340,8340,0
20230627,184900,539668050,8340,8340,8340,8340,0
20230627,184800,539668050,8340,8340,8340,8340,0
20230627,184700,539668050,8340,8340,8340,8340,0
20230627,184600,539668050,8340,8340,8340,8340,0
20230627,184500,539668050,8340,8340,8340,8340,0
20230627,184400,539668050,8340,8340,8340,8340,0
20230627,184300,539668050,8340,8340,8340,8340,0
20230627,184200,539668050,8340,8340,8340,8340,0
20230627,184100,539668050,8340,8340,8340,8340,0
20230627,184000,539668050,8340,8340,8340,8340,0
20230627,183900,539668050,8340,8340,8340,8340,0
20230627,183800,539668050,8340,8340,8340,8340,0
20230627,183700,539668050,8340,8340,8340,8340,0
20230627,183600,539668050,8340,8340,8340,8340,0
20230627,183500,539668050,8340,8340,8340,8340,0
20230627,183400,539668050,8340,8340,8340,8340,0
20230627,183300,539668050,8340,8340,8340,8340,0
20230627,183200,539668050,8340,8340,8340,8340,0
20230627,183100,539668050,8340,8340,8340,8340,0
20230627,183000,539668050,8340,8340,8340,8340,0
20230627,182900,539668050,8340,8340,8340,8340,0
20230627,182800,539668050,8340,8340,8340,8340,0
20230627,182700,539668050,8340,8340,8340,8340,0
20230627,182600,539668050,8340,8340,8340,8340,0
20230627,182500,539668050,8340,8340,8340,8340,0
20230627,182400,539668050,8340,8340,8340,8340,0
20230627,182300,539668050,8340,8340,8340,8340,1244
20230627,182200,539668050,8340,8340,8340,8340,0
20230627,182100,539668050,8340,8340,8340,8340,0
20230627,182000,539668050,8340,8340,8340,8340,0
20230627,181900,539668050,8340,8340,8340,8340,0
20230627,181800,539668050,8340,8340,8340,8340,0
20230627,181700,539668050,8340,8340,8340,8340,0
20230627,181600,539668050,8340,8340,8340,8340,0
20230627,181500,539668050,8340,8340,8340,8340,0
20230627,181400,539668050,8340,8340,8340,8340,0
20230627,181300,539668050,8340,8340,8340,8340,0
20230627,181200,539668050,8340,8340,8340,8340,0
20230627,181100,539668050,8340,8340,8340,8340,0
20230627,181000,539668050,8340,8340,8340,8340,0
20230627,180900,539668050,8340,8340,8340,8340,0
20230627,180800,539668050,8340,8340,8340,8340,0
20230627,180700,539668050,8340,8340,8340,8340,0
20230627,180600,539668050,8340,8340,8340,8340,0
20230627,180500,539668050,8340,8340,8340,8340,0
20230627,180400,539668050,8340,8340,8340,8340,0
20230627,180300,539668050,8340,8340,8340,8340,0
20230627,180200,539668050,8340,8340,8340,8340,0
20230627,180100,539668050,8340,8340,8340,8340,0
20230627,180000,539668050,8340,8340,8340,8340,0
20230627,175900,539668050,8340,8340,8340,8340,0
20230627,175800,539668050,8340,8340,8340,8340,0
20230627,175700,539668050,8340,8340,8340,8340,0
20230627,175600,539668050,8340,8340,8340,8340,0
20230627,175500,539668050,8340,8340,8340,8340,0
20230627,175400,539668050,8340,8340,8340,8340,0
20230627,175300,539668050,8340,8340,8340,8340,1244
20230627,175200,539668050,8340,8340,8340,8340,0
20230627,175100,539668050,8340,8340,8340,8340,0
20230627,175000,539668050,8340,8340,8340,8340,0
20230627,174900,539668050,8340,8340,8340,8340,0
20230627,174800,539668050,8340,8340,8340,8340,0
20230627,174700,539668050,8340,8340,8340,8340,0
20230627,174600,539668050,8340,8340,8340,8340,0
20230627,174500,539668050,8340,8340,8340,8340,0
20230627,174400,539668050,8340,8340,8340,8340,0
20230627,174300,539668050,8340,8340,8340,8340,0
20230627,174200,539668050,8340,8340,8340,8340,0
20230627,174100,539668050,8340,8340,8340,8340,0
20230627,174000,539668050,8340,8340,8340,8340,0
20230627,173900,539668050,8340,8340,8340,8340,0
20230627,173800,539668050,8340,8340,8340,8340,0
20230627,173700,539668050,8340,8340,8340,8340,0
20230627,173600,539668050,8340,8340,8340,8340,0
20230627,173500,539668050,8340,8340,8340,8340,0
20230627,173400,539668050,8340,8340,8340,8340,0
20230627,173300,539668050,8340,8340,8340,8340,0
20230627,173200,539668050,8340,8340,8340,8340,0
20230627,173100,539668050,8340,8340,8340,8340,0
20230627,173000,539668050,8340,8340,8340,8340,0
20230627,172900,539668050,8340,8340,8340,8340,0
20230627,172800,539668050,8340,8340,8340,8340,0
20230627,172700,539668050,8340,8340,8340,8340,0
20230627,172600,539668050,8340,8340,8340,8340,0
20230627,172500,539668050,8340,8340,8340,8340,0
20230627,172400,539668050,8340,8340,8340,8340,0
20230627,172300,539668050,8340,8340,8340,8340,1244
20230627,172200,539668050,8340,8340,8340,8340,0
20230627,172100,539668050,8340,8340,8340,8340,0
20230627,172000,539668050,8340,8340,8340,8340,0
20230627,171900,539668050,8340,8340,8340,8340,0
20230627,171800,539668050,8340,8340,8340,8340,0
20230627,171700,539668050,8340,8340,8340,8340,0
20230627,171600,539668050,8340,8340,8340,8340,0
20230627,171500,539668050,8340,8340,8340,8340,0
20230627,171400,539668050,8340,8340,8340,8340,0
20230627,171300,539668050,8340,8340,8340,8340,0
20230627,171200,539668050,8340,8340,8340,8340,0
20230627,171100,539668050,8340,8340,8340,8340,0
20230627,171000,539668050,8340,8340,8340,8340,0
20230627,170900,539668050,8340,8340,8340,8340,0
20230627,170800,539668050,8340,8340,8340,8340,0
20230627,170700,539668050,8340,8340,8340,8340,0
20230627,170600,539668050,8340,8340,8340,8340,0
20230627,170500,539668050,8340,8340,8340,8340,0
20230627,170400,539668050,8340,8340,8340,8340,0
20230627,170300,539668050,8340,8340,8340,8340,0
20230627,170200,539668050,8340,8340,8340,8340,0
20230627,170100,539668050,8340,8340,8340,8340,0
20230627,170000,539668050,8340,8340,8340,8340,0
20230627,165900,539668050,8340,8340,8340,8340,0
20230627,165800,539668050,8340,8340,8340,8340,0
20230627,165700,539668050,8340,8340,8340,8340,0
20230627,165600,539668050,8340,8340,8340,8340,0
20230627,165500,539668050,8340,8340,8340,8340,0
20230627,165400,539668050,8340,8340,8340,8340,0
20230627,165300,539668050,8340,8340,8340,8340,1244
20230627,165200,539668050,8340,8340,8340,8340,0
20230627,165100,539668050,8340,8340,8340,8340,0
20230627,165000,539668050,8340,8340,8340,8340,0
20230627,164900,539668050,8340,8340,8340,8340,0
20230627,164800,539668050,8340,8340,8340,8340,0
20230627,164700,539668050,8340,8340,8340,8340,0
20230627,164600,539668050,8340,8340,8340,8340,0
20230627,164500,539668050,8340,8340,8340,8340,0
20230627,164400,539668050,8340,8340,8340,8340,0
20230627,164300,539668050,8340,8340,8340,8340,0
20230627,164200,539668050,8340,8340,8340,8340,0
20230627,164100,539668050,8340,8340,8340,8340,0
20230627,164000,539668050,8340,8340,8340,8340,0
20230627,163900,539668050,8340,8340,8340,8340,0
20230627,163800,539668050,8340,8340,8340,8340,0
20230627,163700,539668050,8340,8340,8340,8340,0
20230627,163600,539668050,8340,8340,8340,8340,0
20230627,163500,539668050,8340,8340,8340,8340,0
20230627,163400,539668050,8340,8340,8340,8340,0
20230627,163300,539668050,8340,8340,8340,8340,0
20230627,163200,539668050,8340,8340,8340,8340,0
20230627,163100,539668050,8340,8340,8340,8340,0
20230627,163000,539668050,8340,8340,8340,8340,0
20230627,162900,539668050,8340,8340,8340,8340,0
20230627,162800,539668050,8340,8340,8340,8340,0
20230627,162700,539668050,8340,8340,8340,8340,0
20230627,162600,539668050,8340,8340,8340,8340,0
20230627,162500,539668050,8340,8340,8340,8340,0
20230627,162400,539668050,8340,8340,8340,8340,0
20230627,162300,539668050,8340,8340,8340,8340,1244
20230627,162200,539668050,8340,8340,8340,8340,0
20230627,162100,539668050,8340,8340,8340,8340,0
20230627,162000,539668050,8340,8340,8340,8340,0
20230627,161900,539668050,8340,8340,8340,8340,0
20230627,161800,539668050,8340,8340,8340,8340,0
20230627,161700,539668050,8340,8340,8340,8340,0
20230627,161600,539668050,8340,8340,8340,8340,0
20230627,161500,539668050,8340,8340,8340,8340,0
20230627,161400,539668050,8340,8340,8340,8340,0
20230627,161300,539668050,8340,8340,8340,8340,0
20230627,161200,539668050,8340,8340,8340,8340,0
20230627,161100,539668050,8340,8340,8340,8340,0
20230627,161000,539668050,8340,8340,8340,8340,0
20230627,160900,539668050,8340,8340,8340,8340,0
20230627,160800,539668050,8340,8340,8340,8340,0
20230627,160700,539668050,8340,8340,8340,8340,0
20230627,160600,539668050,8340,8340,8340,8340,0
20230627,160500,539668050,8340,8340,8340,8340,0
20230627,160400,539668050,8340,8340,8340,8340,0
20230627,160300,539668050,8340,8340,8340,8340,0
20230627,160200,539668050,8340,8340,8340,8340,0
20230627,160100,539668050,8340,8340,8340,8340,0
20230627,160000,539668050,8340,8340,8340,8340,0
20230627,155900,539668050,8340,8340,8340,8340,0
20230627,155800,539668050,8340,8340,8340,8340,0
20230627,155700,539668050,8340,8340,8340,8340,0
20230627,155600,539668050,8340,8340,8340,8340,0
20230627,155500,539668050,8340,8340,8340,8340,0
20230627,155400,539668050,8340,8340,8340,8340,0
20230627,155300,539668050,8340,8340,8340,8340,1244
20230627,155200,539668050,8340,8340,8340,8340,0
20230627,155100,539668050,8340,8340,8340,8340,0
20230627,155000,539668050,8340,8340,8340,8340,0
20230627,154900,539668050,8340,8340,8340,8340,0
20230627,154800,539668050,8340,8340,8340,8340,0
20230627,154700,539668050,8340,8340,8340,8340,0
20230627,154600,539668050,8340,8340,8340,8340,0
20230627,154500,539668050,8340,8340,8340,8340,0
20230627,154400,539668050,8340,8340,8340,8340,0
20230627,154300,539668050,8340,8340,8340,8340,0
20230627,154200,539668050,8340,8340,8340,8340,0
20230627,154100,539668050,8340,8340,8340,8340,0
20230627,154000,539668050,8340,8340,8340,8340,0
20230627,153900,539668050,8340,8340,8340,8340,0
20230627,153800,539668050,8340,8340,8340,8340,0
20230627,153700,539668050,8340,8340,8340,8340,0
20230627,153600,539668050,8340,8340,8340,8340,0
20230627,153500,539668050,8340,8340,8340,8340,0
20230627,153400,539668050,8340,8340,8340,8340,0
20230627,153300,539668050,8340,8340,8340,8340,0
20230627,153200,539668050,8340,8340,8340,8340,0
20230627,153100,539668050,8340,8340,8340,8340,0
20230627,153000,539668050,8340,8340,8340,8340,1244
20230627,152900,529293090,8350,8350,8350,8350,0
20230627,152800,529293090,8350,8350,8350,8350,0
20230627,152700,529293090,8350,8350,8350,8350,0
20230627,152600,529293090,8350,8350,8350,8350,0
20230627,152500,529293090,8350,8350,8350,8350,0
20230627,152400,529293090,8350,8350,8350,8350,0
20230627,152300,529293090,8350,8350,8350,8350,0
20230627,152200,529293090,8350,8350,8350,8350,0
20230627,152100,529293090,8350,8350,8350,8350,0
20230627,152000,529293090,8350,8350,8350,8350,0
20230627,151900,529293090,8350,8350,8350,8350,57
20230627,151800,528817140,8400,8380,8400,8350,139
20230627,151700,527655850,8350,8360,8360,8350,2
20230627,151600,527639140,8350,8350,8350,8350,110
20230627,151500,526720640,8350,8350,8350,8350,10
20230627,151400,526637140,8350,8350,8350,8350,178
20230627,151300,525150840,8360,8350,8360,8350,25
20230627,151200,524941990,8360,8360,8360,8360,31
20230627,151100,524682830,8350,8350,8350,8350,160
20230627,151000,523346830,8350,8360,8360,8350,22
20230627,150900,523163080,8350,8350,8360,8350,34
20230627,150800,522879140,8350,8350,8350,8350,45
20230627,150700,522503390,8350,8350,8350,8350,28
20230627,150600,522269590,8350,8350,8350,8350,31
20230627,150500,522010740,8350,8360,8360,8350,901
20230627,150400,514486880,8360,8360,8360,8360,40
20230627,150300,514152480,8360,8360,8360,8360,29
20230627,150200,513910040,8360,8360,8360,8360,43
20230627,150100,513550560,8360,8370,8370,8360,1114
20230627,150000,504226390,8370,8370,8370,8370,132
20230627,145900,503121550,8370,8370,8370,8370,944
20230627,145800,495220270,8370,8370,8370,8370,17
20230627,145700,495077980,8370,8370,8370,8370,167
20230627,145600,493680190,8360,8360,8360,8360,33
20230627,145500,493404310,8360,8360,8360,8360,109
20230627,145400,492493070,8360,8360,8360,8360,35
20230627,145300,492200470,8360,8350,8360,8350,40
20230627,145200,491866230,8350,8360,8360,8350,154
20230627,145100,490579100,8360,8360,8360,8360,30
20230627,145000,490328300,8360,8360,8360,8360,31
20230627,144900,490069140,8360,8360,8360,8360,235
20230627,144800,488104540,8350,8350,8350,8350,46
20230627,144700,487720440,8350,8350,8350,8350,28
20230627,144600,487486640,8370,8360,8370,8350,220
20230627,144500,485645950,8360,8350,8360,8350,34
20230627,144400,485362030,8350,8350,8350,8350,32
20230627,144300,485094830,8350,8350,8350,8350,32
20230627,144200,484827630,8350,8360,8360,8350,31
20230627,144100,484568770,8350,8350,8350,8350,580
20230627,144000,479725770,8350,8350,8350,8350,909
20230627,143900,472135620,8350,8350,8360,8350,49
20230627,143800,471726460,8360,8360,8370,8360,71
20230627,143700,471132890,8370,8360,8370,8360,26
20230627,143600,470915430,8360,8350,8370,8350,39
20230627,143500,470589530,8350,8350,8350,8350,219
20230627,143400,468760880,8350,8350,8350,8350,48
20230627,143300,468360080,8350,8350,8350,8350,43
20230627,143200,468001030,8350,8360,8360,8350,112
20230627,143100,467065810,8360,8360,8360,8360,4
20230627,143000,467032370,8360,8360,8360,8360,67
20230627,142900,466472250,8360,8360,8360,8360,0
20230627,142800,466472250,8360,8360,8360,8360,130
20230627,142700,465385450,8360,8360,8360,8360,0
20230627,142600,465385450,8360,8360,8360,8360,0
20230627,142500,465385450,8360,8370,8370,8360,151
20230627,142400,464123080,8360,8360,8360,8360,0
20230627,142300,464123080,8360,8360,8360,8360,0
20230627,142200,464123080,8360,8360,8360,8360,0
20230627,142100,464123080,8360,8360,8360,8360,30
20230627,142000,463872280,8360,8360,8360,8360,0
20230627,141900,463872280,8360,8360,8360,8360,0
20230627,141800,463872280,8360,8360,8360,8360,45
20230627,141700,463496080,8360,8360,8360,8360,10
20230627,141600,463412480,8360,8370,8370,8360,364
20230627,141500,460369340,8360,8360,8360,8360,0
20230627,141400,460369340,8360,8360,8360,8360,400
20230627,141300,457025340,8370,8370,8370,8370,0
20230627,141200,457025340,8370,8380,8380,8370,2
20230627,141100,457008590,8390,8390,8390,8390,0
20230627,141000,457008590,8390,8400,8400,8390,2
20230627,140900,456991800,8390,8380,8390,8380,600
20230627,140800,451960170,8370,8370,8370,8370,41
20230627,140700,451617000,8370,8370,8370,8370,0
20230627,140600,451617000,8370,8370,8370,8370,0
20230627,140500,451617000,8370,8370,8370,8370,0
20230627,140400,451617000,8370,8370,8370,8370,0
20230627,140300,451617000,8370,8360,8370,8360,496
20230627,140200,447465510,8370,8370,8370,8370,0
20230627,140100,447465510,8370,8370,8370,8370,0
20230627,140000,447465510,8370,8370,8370,8370,0
20230627,135900,447465510,8370,8370,8370,8370,0
20230627,135800,447465510,8370,8370,8370,8370,0
20230627,135700,447465510,8370,8370,8370,8370,0
20230627,135600,447465510,8370,8370,8370,8370,0
20230627,135500,447465510,8370,8370,8370,8370,0
20230627,135400,447465510,8370,8370,8370,8370,0
20230627,135300,447465510,8370,8370,8370,8370,470
20230627,135200,443531610,8380,8380,8380,8380,0
20230627,135100,443531610,8380,8380,8380,8380,1930
20230627,135000,427358210,8380,8380,8380,8380,0
20230627,134900,427358210,8380,8380,8380,8380,0
20230627,134800,427358210,8380,8380,8380,8380,996
20230627,134700,419011730,8390,8390,8390,8390,1
20230627,134600,419003340,8380,8380,8380,8380,0
20230627,134500,419003340,8380,8380,8380,8380,0
20230627,134400,419003340,8380,8380,8380,8380,90
20230627,134300,418249140,8390,8390,8390,8390,39
20230627,134200,417921930,8390,8390,8390,8390,10
20230627,134100,417838030,8380,8380,8380,8380,0
20230627,134000,417838030,8380,8380,8380,8380,138
20230627,133900,416681590,8380,8380,8380,8380,0
20230627,133800,416681590,8380,8380,8380,8380,100
20230627,133700,415843590,8390,8390,8390,8390,0
20230627,133600,415843590,8390,8390,8390,8390,67
20230627,133500,415281460,8420,8420,8420,8420,10
20230627,133400,415197260,8390,8420,8420,8390,6
20230627,133300,415146770,8420,8420,8420,8420,5
20230627,133200,415104670,8420,8420,8420,8420,1
20230627,133100,415096250,8420,8420,8420,8420,317
20230627,133000,412427110,8420,8420,8420,8420,0
20230627,132900,412427110,8420,8420,8420,8420,0
20230627,132800,412427110,8420,8390,8420,8390,27
20230627,132700,412199800,8390,8390,8390,8390,3
20230627,132600,412174630,8390,8390,8390,8390,0
20230627,132500,412174630,8390,8390,8390,8390,0
20230627,132400,412174630,8390,8390,8390,8390,0
20230627,132300,412174630,8390,8390,8390,8390,167
20230627,132200,410773500,8400,8400,8400,8400,34
20230627,132100,410487900,8400,8400,8400,8400,0
20230627,132000,410487900,8400,8400,8400,8400,0
20230627,131900,410487900,8400,8400,8400,8400,1
20230627,131800,410479500,8420,8420,8420,8420,1
20230627,131700,410471080,8420,8420,8420,8420,275
20230627,131600,408155580,8420,8420,8420,8420,0
20230627,131500,408155580,8420,8420,8420,8420,0
20230627,131400,408155580,8420,8420,8420,8420,0
20230627,131300,408155580,8420,8420,8420,8420,0
20230627,131200,408155580,8420,8420,8420,8420,3
20230627,131100,408130320,8410,8400,8410,8400,77
20230627,131000,407483060,8400,8400,8400,8400,0
20230627,130900,407483060,8400,8400,8400,8400,0
20230627,130800,407483060,8400,8400,8400,8400,0
20230627,130700,407483060,8400,8390,8400,8390,15
20230627,130600,407357200,8390,8390,8390,8390,0
20230627,130500,407357200,8390,8390,8390,8390,0
20230627,130400,407357200,8390,8400,8400,8390,169
20230627,130300,405939280,8400,8410,8410,8400,20
20230627,130200,405771190,8410,8420,8420,8410,7
20230627,130100,405712280,8420,8420,8420,8420,1
20230627,130000,405703860,8420,8420,8420,8420,20
20230627,125900,405535460,8420,8420,8420,8420,0
20230627,125800,405535460,8420,8410,8420,8410,17
20230627,125700,405392480,8410,8410,8410,8410,20
20230627,125600,405224280,8410,8410,8410,8410,44
20230627,125500,404854240,8410,8410,8410,8410,0
20230627,125400,404854240,8410,8400,8410,8400,1466
20230627,125300,392526190,8400,8400,8400,8400,11
20230627,125200,392433790,8390,8390,8390,8390,1
20230627,125100,392425400,8380,8380,8380,8380,77
20230627,125000,391780140,8380,8380,8380,8380,0
20230627,124900,391780140,8380,8380,8380,8380,0
20230627,124800,391780140,8380,8380,8380,8380,0
20230627,124700,391780140,8380,8380,8380,8380,15
20230627,124600,391654440,8380,8380,8380,8380,0
20230627,124500,391654440,8380,8380,8380,8380,0
20230627,124400,391654440,8380,8380,8380,8380,9
20230627,124300,391579020,8380,8380,8380,8380,2
20230627,124200,391562260,8380,8380,8380,8380,1
20230627,124100,391553880,8380,8380,8380,8380,0
20230627,124000,391553880,8380,8380,8380,8380,1
20230627,123900,391545500,8400,8400,8400,8400,0
20230627,123800,391545500,8400,8400,8400,8400,0
20230627,123700,391545500,8400,8400,8400,8400,1
20230627,123600,391537100,8400,8400,8400,8400,6
20230627,123500,391486700,8380,8390,8390,8380,200
20230627,123400,389810670,8390,8390,8390,8390,26
20230627,123300,389592530,8390,8390,8390,8390,50
20230627,123200,389173030,8390,8390,8390,8390,0
20230627,123100,389173030,8390,8390,8390,8390,0
20230627,123000,389173030,8390,8390,8390,8390,0
20230627,122900,389173030,8390,8390,8390,8390,0
20230627,122800,389173030,8390,8390,8390,8390,0
20230627,122700,389173030,8390,8390,8390,8390,176
20230627,122600,387696390,8400,8400,8400,8400,169
20230627,122500,386276790,8410,8400,8410,8400,150
20230627,122400,385015790,8400,8400,8400,8400,0
20230627,122300,385015790,8400,8400,8400,8400,1708
20230627,122200,370668590,8400,8400,8400,8400,0
20230627,122100,370668590,8400,8400,8400,8400,0
20230627,122000,370668590,8400,8400,8400,8400,0
20230627,121900,370668590,8400,8400,8400,8400,5
20230627,121800,370626590,8380,8380,8380,8380,0
20230627,121700,370626590,8380,8380,8380,8380,0
20230627,121600,370626590,8380,8380,8380,8380,1
20230627,121500,370618210,8390,8390,8390,8390,81
20230627,121400,369938620,8390,8390,8390,8390,98
20230627,121300,369116400,8390,8390,8390,8390,0
20230627,121200,369116400,8390,8390,8390,8390,10
20230627,121100,369032500,8400,8400,8400,8400,0
20230627,121000,369032500,8400,8400,8400,8400,0
20230627,120900,369032500,8400,8400,8400,8400,0
20230627,120800,369032500,8400,8390,8400,8390,507
20230627,120700,364773770,8390,8390,8390,8390,1
20230627,120600,364765380,8390,8390,8390,8390,1
20230627,120500,364756990,8390,8390,8390,8390,0
20230627,120400,364756990,8390,8390,8390,8390,0
20230627,120300,364756990,8390,8390,8390,8390,1
20230627,120200,364748600,8400,8400,8400,8400,0
20230627,120100,364748600,8400,8400,8400,8400,20
20230627,120000,364580600,8400,8400,8400,8400,80
20230627,115900,363908600,8400,8390,8400,8390,3
20230627,115800,363883420,8390,8390,8390,8390,2
20230627,115700,363866640,8390,8390,8390,8390,1
20230627,115600,363858250,8380,8380,8380,8380,0
20230627,115500,363858250,8380,8380,8380,8380,1
20230627,115400,363849870,8380,8380,8380,8380,1572
20230627,115300,350676510,8370,8370,8370,8370,0
20230627,115200,350676510,8370,8370,8370,8370,18
20230627,115100,350525850,8380,8380,8380,8380,0
20230627,115000,350525850,8380,8380,8380,8380,0
20230627,114900,350525850,8380,8380,8380,8380,2
20230627,114800,350509090,8380,8370,8380,8370,111
20230627,114700,349580010,8370,8370,8370,8370,100
20230627,114600,348743010,8370,8370,8370,8370,50
20230627,114500,348324510,8370,8370,8370,8370,0
20230627,114400,348324510,8370,8370,8370,8370,50
20230627,114300,347906010,8370,8370,8370,8370,0
20230627,114200,347906010,8370,8370,8370,8370,50
20230627,114100,347487510,8370,8370,8370,8370,0
20230627,114000,347487510,8370,8370,8370,8370,3
20230627,113900,347462400,8370,8370,8370,8370,17
20230627,113800,347320110,8360,8360,8360,8360,0
20230627,113700,347320110,8360,8360,8360,8360,470
20230627,113600,343390910,8370,8370,8370,8370,0
20230627,113500,343390910,8370,8370,8370,8370,0
20230627,113400,343390910,8370,8370,8370,8370,0
20230627,113300,343390910,8370,8370,8370,8370,33
20230627,113200,343114700,8370,8370,8370,8370,2
20230627,113100,343097960,8350,8350,8350,8350,0
20230627,113000,343097960,8350,8350,8350,8350,0
20230627,112900,343097960,8350,8360,8360,8350,287
20230627,112800,340701350,8360,8360,8360,8360,0
20230627,112700,340701350,8360,8360,8360,8360,162
20230627,112600,339347030,8360,8360,8360,8360,0
20230627,112500,339347030,8360,8360,8360,8360,0
20230627,112400,339347030,8360,8360,8360,8360,0
20230627,112300,339347030,8360,8360,8360,8360,0
20230627,112200,339347030,8360,8360,8360,8360,1
20230627,112100,339338670,8350,8350,8350,8350,200
20230627,112000,337668670,8360,8360,8360,8360,0
20230627,111900,337668670,8360,8360,8360,8360,61
20230627,111800,337158710,8360,8360,8360,8360,0
20230627,111700,337158710,8360,8360,8360,8360,0
20230627,111600,337158710,8360,8360,8360,8360,0
20230627,111500,337158710,8360,8360,8360,8360,0
20230627,111400,337158710,8360,8360,8360,8360,42
20230627,111300,336807590,8360,8360,8360,8360,193
20230627,111200,335194110,8360,8360,8360,8360,42
20230627,111100,334842990,8360,8360,8360,8360,4
20230627,111000,334809550,8350,8350,8350,8350,149
20230627,110900,333565400,8360,8360,8360,8360,10
20230627,110800,333481800,8360,8360,8360,8360,1
20230627,110700,333473440,8360,8360,8360,8360,120
20230627,110600,332470240,8370,8370,8370,8370,0
20230627,110500,332470240,8370,8360,8370,8360,1347
20230627,110400,321203340,8350,8350,8350,8350,0
20230627,110300,321203340,8350,8350,8350,8350,0
20230627,110200,321203340,8350,8350,8350,8350,82
20230627,110100,320518640,8360,8360,8360,8360,1
20230627,110000,320510280,8360,8360,8360,8360,0
20230627,105900,320510280,8360,8360,8360,8360,0
20230627,105800,320510280,8360,8360,8360,8360,121
20230627,105700,319498720,8360,8360,8360,8360,11
20230627,105600,319406760,8360,8360,8360,8360,11
20230627,105500,319314800,8350,8350,8350,8350,0
20230627,105400,319314800,8350,8350,8350,8350,628
20230627,105300,314071000,8350,8350,8350,8350,11
20230627,105200,313979150,8350,8350,8350,8350,58
20230627,105100,313494850,8350,8350,8350,8350,5
20230627,105000,313453100,8350,8350,8350,8350,922
20230627,104900,305754400,8350,8350,8360,8350,53
20230627,104800,305311840,8350,8350,8350,8350,50
20230627,104700,304894340,8350,8350,8350,8350,327
20230627,104600,302163890,8350,8350,8350,8350,21
20230627,104500,301988540,8360,8350,8360,8350,112
20230627,104400,301053320,8350,8350,8350,8350,118
20230627,104300,300068020,8360,8360,8360,8360,10
20230627,104200,299984420,8360,8360,8360,8360,0
20230627,104100,299984420,8360,8360,8360,8360,0
20230627,104000,299984420,8360,8370,8370,8360,187
20230627,103900,298420220,8370,8370,8370,8370,0
20230627,103800,298420220,8370,8370,8370,8370,1
20230627,103700,298411850,8350,8350,8350,8350,80
20230627,103600,297743850,8350,8360,8360,8350,317
20230627,103500,295096310,8370,8360,8370,8360,647
20230627,103400,289682220,8360,8360,8360,8360,0
20230627,103300,289682220,8360,8360,8360,8360,3366
20230627,103200,261542460,8360,8370,8370,8360,1425
20230627,103100,249627550,8370,8360,8370,8360,605
20230627,103000,244568750,8360,8360,8360,8360,278
20230627,102900,242244670,8360,8360,8360,8360,0
20230627,102800,242244670,8360,8360,8360,8360,0
20230627,102700,242244670,8360,8360,8360,8360,20
20230627,102600,242077470,8360,8360,8360,8360,55
20230627,102500,241617670,8370,8370,8370,8370,1
20230627,102400,241609300,8370,8370,8370,8370,20
20230627,102300,241441900,8360,8360,8360,8360,0
20230627,102200,241441900,8360,8360,8360,8360,0
20230627,102100,241441900,8360,8360,8360,8360,0
20230627,102000,241441900,8360,8360,8360,8360,300
20230627,101900,238933900,8360,8360,8360,8360,0
20230627,101800,238933900,8360,8360,8360,8360,523
20230627,101700,234561620,8360,8360,8360,8360,3
20230627,101600,234536540,8360,8360,8360,8360,29
20230627,101500,234294100,8360,8370,8370,8360,856
20230627,101400,227136710,8370,8370,8370,8370,104
20230627,101300,226266230,8370,8370,8370,8370,0
20230627,101200,226266230,8370,8370,8370,8370,23
20230627,101100,226073720,8370,8370,8370,8370,109
20230627,101000,225161390,8370,8370,8370,8370,685
20230627,100900,219427940,8370,8370,8370,8370,24
20230627,100800,219227060,8360,8360,8360,8360,50
20230627,100700,218809060,8360,8370,8370,8360,269
20230627,100600,216559650,8370,8380,8380,8370,63
20230627,100500,216032240,8370,8370,8370,8370,0
20230627,100400,216032240,8370,8370,8370,8370,0
20230627,100300,216032240,8370,8370,8370,8370,0
20230627,100200,216032240,8370,8370,8370,8370,287
20230627,100100,213630050,8390,8380,8390,8360,8001
20230627,100000,146679710,8380,8380,8380,8380,840
20230627,095900,139640510,8380,8380,8380,8380,0
20230627,095800,139640510,8380,8380,8380,8380,1
20230627,095700,139632130,8380,8380,8380,8380,1
20230627,095600,139623750,8390,8400,8400,8390,394
20230627,095500,136318080,8390,8390,8390,8390,10
20230627,095400,136234180,8390,8390,8390,8390,0
20230627,095300,136234180,8390,8390,8390,8390,20
20230627,095200,136066380,8390,8390,8390,8390,420
20230627,095100,132542580,8380,8380,8380,8380,11
20230627,095000,132450400,8400,8400,8400,8400,0
20230627,094900,132450400,8400,8400,8400,8400,2
20230627,094800,132433600,8400,8400,8400,8400,0
20230627,094700,132433600,8400,8400,8400,8400,78
20230627,094600,131778400,8400,8400,8400,8400,116
20230627,094500,130804000,8400,8370,8400,8370,1196
20230627,094400,120757630,8370,8380,8380,8370,1687
20230627,094300,106637430,8380,8380,8380,8380,170
20230627,094200,105212830,8380,8380,8380,8380,4
20230627,094100,105179310,8380,8380,8380,8380,0
20230627,094000,105179310,8380,8380,8380,8380,1
20230627,093900,105170930,8370,8370,8370,8370,0
20230627,093800,105170930,8370,8370,8370,8370,0
20230627,093700,105170930,8370,8370,8370,8370,0
20230627,093600,105170930,8370,8380,8380,8370,69
20230627,093500,104593360,8370,8370,8370,8370,50
20230627,093400,104174860,8370,8380,8380,8370,10
20230627,093300,104091090,8370,8370,8370,8370,0
20230627,093200,104091090,8370,8370,8370,8370,0
20230627,093100,104091090,8370,8390,8390,8370,50
20230627,093000,103672190,8390,8390,8390,8390,159
20230627,092900,102338180,8390,8390,8390,8390,1
20230627,092800,102329790,8390,8380,8390,8380,2398
20230627,092700,82234200,8390,8380,8390,8380,336
20230627,092600,79417320,8390,8390,8390,8390,0
20230627,092500,79417320,8390,8390,8390,8390,3
20230627,092400,79392150,8370,8370,8370,8370,14
20230627,092300,79274970,8370,8370,8370,8370,0
20230627,092200,79274970,8370,8370,8370,8370,1
20230627,092100,79266600,8370,8390,8390,8370,131
20230627,092000,78168720,8390,8400,8400,8390,2
20230627,091900,78151930,8400,8410,8410,8400,157
20230627,091800,76831620,8410,8410,8410,8410,1
20230627,091700,76823210,8380,8390,8390,8380,182
20230627,091600,75297540,8390,8390,8390,8390,33
20230627,091500,75020670,8410,8410,8410,8410,2
20230627,091400,75003850,8400,8400,8400,8400,352
20230627,091300,72047050,8400,8400,8400,8400,672
20230627,091200,66402250,8400,8350,8400,8350,831
20230627,091100,59428680,8380,8360,8380,8360,949
20230627,091000,51487730,8370,8370,8370,8370,123
20230627,090900,50458220,8370,8370,8370,8370,150
20230627,090800,49202720,8360,8350,8360,8350,802
20230627,090700,42504900,8340,8340,8340,8340,39
20230627,090600,42179640,8340,8340,8340,8340,570
20230627,090500,37425840,8370,8370,8370,8370,99
20230627,090400,36597210,8380,8380,8380,8380,1
20230627,090300,36588830,8340,8340,8340,8300,2144
20230627,090200,18766340,8350,8320,8350,8310,467
20230627,090100,14881170,8320,8350,8350,8320,551
20230627,090000,10291160,8360,8360,8360,8360,1231