KissMeData/034220/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190700,16091473720,15950,15950,15950,15950,27172
20230627,190600,16091473720,15950,15950,15950,15950,0
20230627,190500,16091473720,15950,15950,15950,15950,0
20230627,190400,16091473720,15950,15950,15950,15950,0
20230627,190300,16091473720,15950,15950,15950,15950,0
20230627,190200,16091473720,15950,15950,15950,15950,0
20230627,190100,16091473720,15950,15950,15950,15950,0
20230627,190000,16091473720,15950,15950,15950,15950,0
20230627,185900,16091473720,15950,15950,15950,15950,0
20230627,185800,16091473720,15950,15950,15950,15950,0
20230627,185700,16091473720,15950,15950,15950,15950,0
20230627,185600,16091473720,15950,15950,15950,15950,0
20230627,185500,16091473720,15950,15950,15950,15950,0
20230627,185400,16091473720,15950,15950,15950,15950,0
20230627,185300,16091473720,15950,15950,15950,15950,0
20230627,185200,16091473720,15950,15950,15950,15950,0
20230627,185100,16091473720,15950,15950,15950,15950,0
20230627,185000,16091473720,15950,15950,15950,15950,0
20230627,184900,16091473720,15950,15950,15950,15950,0
20230627,184800,16091473720,15950,15950,15950,15950,0
20230627,184700,16091473720,15950,15950,15950,15950,0
20230627,184600,16091473720,15950,15950,15950,15950,0
20230627,184500,16091473720,15950,15950,15950,15950,0
20230627,184400,16091473720,15950,15950,15950,15950,0
20230627,184300,16091473720,15950,15950,15950,15950,0
20230627,184200,16091473720,15950,15950,15950,15950,0
20230627,184100,16091473720,15950,15950,15950,15950,0
20230627,184000,16091473720,15950,15950,15950,15950,0
20230627,183900,16091473720,15950,15950,15950,15950,0
20230627,183800,16091473720,15950,15950,15950,15950,0
20230627,183700,16091473720,15950,15950,15950,15950,27172
20230627,183600,16091473720,15950,15950,15950,15950,0
20230627,183500,16091473720,15950,15950,15950,15950,0
20230627,183400,16091473720,15950,15950,15950,15950,0
20230627,183300,16091473720,15950,15950,15950,15950,0
20230627,183200,16091473720,15950,15950,15950,15950,0
20230627,183100,16091473720,15950,15950,15950,15950,0
20230627,183000,16091473720,15950,15950,15950,15950,0
20230627,182900,16091473720,15950,15950,15950,15950,0
20230627,182800,16091473720,15950,15950,15950,15950,0
20230627,182700,16091473720,15950,15950,15950,15950,0
20230627,182600,16091473720,15950,15950,15950,15950,0
20230627,182500,16091473720,15950,15950,15950,15950,0
20230627,182400,16091473720,15950,15950,15950,15950,0
20230627,182300,16091473720,15950,15950,15950,15950,0
20230627,182200,16091473720,15950,15950,15950,15950,0
20230627,182100,16091473720,15950,15950,15950,15950,0
20230627,182000,16091473720,15950,15950,15950,15950,0
20230627,181900,16091473720,15950,15950,15950,15950,0
20230627,181800,16091473720,15950,15950,15950,15950,0
20230627,181700,16091473720,15950,15950,15950,15950,0
20230627,181600,16091473720,15950,15950,15950,15950,0
20230627,181500,16091473720,15950,15950,15950,15950,0
20230627,181400,16091473720,15950,15950,15950,15950,0
20230627,181300,16091473720,15950,15950,15950,15950,0
20230627,181200,16091473720,15950,15950,15950,15950,0
20230627,181100,16091473720,15950,15950,15950,15950,0
20230627,181000,16091473720,15950,15950,15950,15950,0
20230627,180900,16091473720,15950,15950,15950,15950,0
20230627,180800,16091473720,15950,15950,15950,15950,0
20230627,180700,16091473720,15950,15950,15950,15950,27172
20230627,180600,16091473720,15950,15950,15950,15950,0
20230627,180500,16091473720,15950,15950,15950,15950,0
20230627,180400,16091473720,15950,15950,15950,15950,0
20230627,180300,16091473720,15950,15950,15950,15950,0
20230627,180200,16091473720,15950,15950,15950,15950,0
20230627,180100,16091473720,15950,15950,15950,15950,0
20230627,180000,16091473720,15950,15950,15950,15950,0
20230627,175900,16091473720,15950,15950,15950,15950,0
20230627,175800,16091473720,15950,15950,15950,15950,0
20230627,175700,16091473720,15950,15950,15950,15950,0
20230627,175600,16091473720,15950,15950,15950,15950,0
20230627,175500,16091473720,15950,15950,15950,15950,0
20230627,175400,16091473720,15950,15950,15950,15950,0
20230627,175300,16091473720,15950,15950,15950,15950,0
20230627,175200,16091473720,15950,15950,15950,15950,0
20230627,175100,16091473720,15950,15950,15950,15950,0
20230627,175000,16091473720,15950,15950,15950,15950,0
20230627,174900,16091473720,15950,15950,15950,15950,0
20230627,174800,16091473720,15950,15950,15950,15950,0
20230627,174700,16091473720,15950,15950,15950,15950,0
20230627,174600,16091473720,15950,15950,15950,15950,0
20230627,174500,16091473720,15950,15950,15950,15950,0
20230627,174400,16091473720,15950,15950,15950,15950,0
20230627,174300,16091473720,15950,15950,15950,15950,0
20230627,174200,16091473720,15950,15950,15950,15950,0
20230627,174100,16091473720,15950,15950,15950,15950,0
20230627,174000,16091473720,15950,15950,15950,15950,0
20230627,173900,16091473720,15950,15950,15950,15950,0
20230627,173800,16091473720,15950,15950,15950,15950,0
20230627,173700,16091473720,15950,15950,15950,15950,27172
20230627,173600,16091473720,15950,15950,15950,15950,0
20230627,173500,16091473720,15950,15950,15950,15950,0
20230627,173400,16091473720,15950,15950,15950,15950,0
20230627,173300,16091473720,15950,15950,15950,15950,0
20230627,173200,16091473720,15950,15950,15950,15950,0
20230627,173100,16091473720,15950,15950,15950,15950,0
20230627,173000,16091473720,15950,15950,15950,15950,0
20230627,172900,16091473720,15950,15950,15950,15950,0
20230627,172800,16091473720,15950,15950,15950,15950,0
20230627,172700,16091473720,15950,15950,15950,15950,0
20230627,172600,16091473720,15950,15950,15950,15950,0
20230627,172500,16091473720,15950,15950,15950,15950,0
20230627,172400,16091473720,15950,15950,15950,15950,0
20230627,172300,16091473720,15950,15950,15950,15950,0
20230627,172200,16091473720,15950,15950,15950,15950,0
20230627,172100,16091473720,15950,15950,15950,15950,0
20230627,172000,16091473720,15950,15950,15950,15950,0
20230627,171900,16091473720,15950,15950,15950,15950,0
20230627,171800,16091473720,15950,15950,15950,15950,0
20230627,171700,16091473720,15950,15950,15950,15950,0
20230627,171600,16091473720,15950,15950,15950,15950,0
20230627,171500,16091473720,15950,15950,15950,15950,0
20230627,171400,16091473720,15950,15950,15950,15950,0
20230627,171300,16091473720,15950,15950,15950,15950,0
20230627,171200,16091473720,15950,15950,15950,15950,0
20230627,171100,16091473720,15950,15950,15950,15950,0
20230627,171000,16091473720,15950,15950,15950,15950,0
20230627,170900,16091473720,15950,15950,15950,15950,0
20230627,170800,16091473720,15950,15950,15950,15950,0
20230627,170700,16091473720,15950,15950,15950,15950,27172
20230627,170600,16091473720,15950,15950,15950,15950,0
20230627,170500,16091473720,15950,15950,15950,15950,0
20230627,170400,16091473720,15950,15950,15950,15950,0
20230627,170300,16091473720,15950,15950,15950,15950,0
20230627,170200,16091473720,15950,15950,15950,15950,0
20230627,170100,16091473720,15950,15950,15950,15950,0
20230627,170000,16091473720,15950,15950,15950,15950,0
20230627,165900,16091473720,15950,15950,15950,15950,0
20230627,165800,16091473720,15950,15950,15950,15950,0
20230627,165700,16091473720,15950,15950,15950,15950,0
20230627,165600,16091473720,15950,15950,15950,15950,0
20230627,165500,16091473720,15950,15950,15950,15950,0
20230627,165400,16091473720,15950,15950,15950,15950,0
20230627,165300,16091473720,15950,15950,15950,15950,0
20230627,165200,16091473720,15950,15950,15950,15950,0
20230627,165100,16091473720,15950,15950,15950,15950,0
20230627,165000,16091473720,15950,15950,15950,15950,0
20230627,164900,16091473720,15950,15950,15950,15950,0
20230627,164800,16091473720,15950,15950,15950,15950,0
20230627,164700,16091473720,15950,15950,15950,15950,0
20230627,164600,16091473720,15950,15950,15950,15950,0
20230627,164500,16091473720,15950,15950,15950,15950,0
20230627,164400,16091473720,15950,15950,15950,15950,0
20230627,164300,16091473720,15950,15950,15950,15950,0
20230627,164200,16091473720,15950,15950,15950,15950,0
20230627,164100,16091473720,15950,15950,15950,15950,0
20230627,164000,16091473720,15950,15950,15950,15950,0
20230627,163900,16091473720,15950,15950,15950,15950,0
20230627,163800,16091473720,15950,15950,15950,15950,0
20230627,163700,16091473720,15950,15950,15950,15950,27172
20230627,163600,16091473720,15950,15950,15950,15950,0
20230627,163500,16091473720,15950,15950,15950,15950,0
20230627,163400,16091473720,15950,15950,15950,15950,0
20230627,163300,16091473720,15950,15950,15950,15950,0
20230627,163200,16091473720,15950,15950,15950,15950,0
20230627,163100,16091473720,15950,15950,15950,15950,0
20230627,163000,16091473720,15950,15950,15950,15950,0
20230627,162900,16091473720,15950,15950,15950,15950,0
20230627,162800,16091473720,15950,15950,15950,15950,0
20230627,162700,16091473720,15950,15950,15950,15950,0
20230627,162600,16091473720,15950,15950,15950,15950,0
20230627,162500,16091473720,15950,15950,15950,15950,0
20230627,162400,16091473720,15950,15950,15950,15950,0
20230627,162300,16091473720,15950,15950,15950,15950,0
20230627,162200,16091473720,15950,15950,15950,15950,0
20230627,162100,16091473720,15950,15950,15950,15950,0
20230627,162000,16091473720,15950,15950,15950,15950,0
20230627,161900,16091473720,15950,15950,15950,15950,0
20230627,161800,16091473720,15950,15950,15950,15950,0
20230627,161700,16091473720,15950,15950,15950,15950,0
20230627,161600,16091473720,15950,15950,15950,15950,0
20230627,161500,16091473720,15950,15950,15950,15950,0
20230627,161400,16091473720,15950,15950,15950,15950,0
20230627,161300,16091473720,15950,15950,15950,15950,0
20230627,161200,16091473720,15950,15950,15950,15950,0
20230627,161100,16091473720,15950,15950,15950,15950,0
20230627,161000,16091473720,15950,15950,15950,15950,0
20230627,160900,16091473720,15950,15950,15950,15950,0
20230627,160800,16091473720,15950,15950,15950,15950,0
20230627,160700,16091473720,15950,15950,15950,15950,27172
20230627,160600,16091473720,15950,15950,15950,15950,0
20230627,160500,16091473720,15950,15950,15950,15950,0
20230627,160400,16091473720,15950,15950,15950,15950,0
20230627,160300,16091473720,15950,15950,15950,15950,0
20230627,160200,16091473720,15950,15950,15950,15950,0
20230627,160100,16091473720,15950,15950,15950,15950,0
20230627,160000,16091473720,15950,15950,15950,15950,0
20230627,155900,16091473720,15950,15950,15950,15950,0
20230627,155800,16091473720,15950,15950,15950,15950,0
20230627,155700,16091473720,15950,15950,15950,15950,0
20230627,155600,16091473720,15950,15950,15950,15950,0
20230627,155500,16091473720,15950,15950,15950,15950,0
20230627,155400,16091473720,15950,15950,15950,15950,0
20230627,155300,16091473720,15950,15950,15950,15950,0
20230627,155200,16091473720,15950,15950,15950,15950,0
20230627,155100,16091473720,15950,15950,15950,15950,0
20230627,155000,16091473720,15950,15950,15950,15950,0
20230627,154900,16091473720,15950,15950,15950,15950,0
20230627,154800,16091473720,15950,15950,15950,15950,0
20230627,154700,16091473720,15950,15950,15950,15950,0
20230627,154600,16091473720,15950,15950,15950,15950,0
20230627,154500,16091473720,15950,15950,15950,15950,0
20230627,154400,16091473720,15950,15950,15950,15950,0
20230627,154300,16091473720,15950,15950,15950,15950,0
20230627,154200,16091473720,15950,15950,15950,15950,0
20230627,154100,16091473720,15950,15950,15950,15950,0
20230627,154000,16091473720,15950,15950,15950,15950,0
20230627,153900,16091473720,15950,15950,15950,15950,0
20230627,153800,16091473720,15950,15950,15950,15950,0
20230627,153700,16091473720,15950,15950,15950,15950,27172
20230627,153600,16091473720,15950,15950,15950,15950,0
20230627,153500,16091473720,15950,15950,15950,15950,0
20230627,153400,16091473720,15950,15950,15950,15950,0
20230627,153300,16091473720,15950,15950,15950,15950,0
20230627,153200,16091473720,15950,15950,15950,15950,0
20230627,153100,16091473720,15950,15950,15950,15950,0
20230627,153000,16091473720,15950,15950,15950,15950,27172
20230627,152900,15658080320,15910,15910,15910,15910,0
20230627,152800,15658080320,15910,15910,15910,15910,0
20230627,152700,15658080320,15910,15910,15910,15910,0
20230627,152600,15658080320,15910,15910,15910,15910,0
20230627,152500,15658080320,15910,15910,15910,15910,0
20230627,152400,15658080320,15910,15910,15910,15910,0
20230627,152300,15658080320,15910,15910,15910,15910,0
20230627,152200,15658080320,15910,15910,15910,15910,0
20230627,152100,15658080320,15910,15910,15910,15910,0
20230627,152000,15658080320,15910,15910,15910,15910,0
20230627,151900,15658080320,15910,15910,15920,15900,1254
20230627,151800,15638130330,15900,15910,15920,15900,3721
20230627,151700,15578949410,15900,15910,15910,15900,6694
20230627,151600,15472509310,15910,15910,15910,15900,4956
20230627,151500,15393670510,15910,15920,15920,15900,3102
20230627,151400,15344317950,15910,15920,15920,15910,3429
20230627,151300,15289755640,15920,15920,15920,15910,3469
20230627,151200,15234560430,15920,15930,15950,15910,16443
20230627,151100,14972816120,15920,15920,15930,15920,2018
20230627,151000,14940682210,15920,15920,15930,15910,4564
20230627,150900,14868015200,15910,15920,15920,15910,1051
20230627,150800,14851292440,15910,15920,15930,15910,4149
20230627,150700,14785245550,15920,15910,15930,15910,8204
20230627,150600,14654637090,15920,15930,15930,15910,3385
20230627,150500,14600752950,15930,15930,15930,15920,3327
20230627,150400,14547781090,15920,15930,15930,15920,1133
20230627,150300,14529741060,15920,15920,15950,15920,4208
20230627,150200,14462682000,15920,15920,15940,15920,3348
20230627,150100,14409354920,15920,15930,15930,15910,7081
20230627,150000,14296616030,15930,15930,15940,15920,7574
20230627,145900,14175970790,15930,15930,15950,15930,1802
20230627,145800,14147261760,15950,15940,15950,15930,2387
20230627,145700,14109220770,15940,15930,15970,15920,2964
20230627,145600,14061963570,15930,15910,15940,15910,9835
20230627,145500,13905372500,15910,15930,15930,15910,9036
20230627,145400,13761552450,15930,15920,15930,15920,1733
20230627,145300,13733960640,15920,15920,15930,15920,2153
20230627,145200,13699683760,15920,15930,15940,15920,2623
20230627,145100,13657908720,15930,15940,15940,15920,3917
20230627,145000,13595510110,15930,15940,15950,15930,2492
20230627,144900,13555789480,15940,15940,15950,15940,1218
20230627,144800,13536371730,15940,15950,15950,15940,3085
20230627,144700,13487176370,15960,15940,15970,15930,3430
20230627,144600,13432460140,15940,15940,15950,15930,2489
20230627,144500,13392786310,15930,15940,15940,15930,2477
20230627,144400,13353308290,15940,15950,15950,15940,2778
20230627,144300,13309026070,15950,15970,15970,15940,3306
20230627,144200,13256281770,15970,15930,15980,15930,5279
20230627,144100,13172056920,15930,15940,15940,15930,1124
20230627,144000,13154146240,15940,15950,15950,15940,1427
20230627,143900,13131399690,15950,15940,15950,15930,4480
20230627,143800,13059974120,15930,15940,15940,15930,2425
20230627,143700,13021332070,15930,15940,15950,15930,2787
20230627,143600,12976908180,15940,15920,15950,15920,5185
20230627,143500,12894290170,15930,15930,15930,15920,1399
20230627,143400,12872009520,15940,15930,15940,15920,2472
20230627,143300,12832638160,15920,15930,15960,15920,4902
20230627,143200,12754574930,15920,15920,15940,15910,1913
20230627,143100,12724105430,15920,15920,15920,15910,3011
20230627,143000,12676187300,15920,15900,15920,15890,7705
20230627,142900,12553651650,15900,15890,15910,15880,8897
20230627,142800,12412293280,15890,15900,15900,15870,8801
20230627,142700,12272471530,15900,15910,15910,15900,5435
20230627,142600,12186054540,15910,15910,15920,15900,22472
20230627,142500,11828660430,15910,15920,15930,15910,6449
20230627,142400,11725993080,15920,15920,15940,15920,3299
20230627,142300,11673445450,15920,15920,15930,15920,8191
20230627,142200,11542982590,15920,15920,15930,15920,3827
20230627,142100,11482045640,15920,15930,15940,15920,7972
20230627,142000,11355066410,15940,15930,15940,15930,7353
20230627,141900,11237931470,15930,15940,15940,15930,2225
20230627,141800,11202478510,15940,15960,15960,15930,20551
20230627,141700,10874808260,15960,15970,15980,15950,24862
20230627,141600,10477852700,15970,15970,15980,15970,2019
20230627,141500,10445608250,15970,15980,15980,15970,2718
20230627,141400,10402197300,15980,15990,15990,15980,1725
20230627,141300,10374630690,15990,16000,16000,15990,707
20230627,141200,10363324220,16000,16010,16010,16000,2016
20230627,141100,10331068150,16000,15990,16030,15990,1546
20230627,141000,10306325290,15990,15980,16020,15970,5223
20230627,140900,10222782180,15980,15980,15990,15970,2225
20230627,140800,10187228240,15980,15980,15990,15980,3971
20230627,140700,10123771320,15980,15980,15990,15980,1970
20230627,140600,10092289220,15980,15990,15990,15980,1047
20230627,140500,10075554900,15990,15990,15990,15980,1965
20230627,140400,10044141320,15990,16000,16000,15980,3548
20230627,140300,9987421690,15990,15980,15990,15980,2095
20230627,140200,9953928300,15980,15980,15990,15980,2268
20230627,140100,9917680170,15980,15980,15990,15980,1378
20230627,140000,9895659580,15980,15970,15990,15970,3385
20230627,135900,9841587450,15980,15980,15980,15970,6499
20230627,135800,9737793330,15980,15970,15980,15970,1077
20230627,135700,9720589080,15980,15970,15990,15970,4142
20230627,135600,9654415120,15980,15990,15990,15970,7744
20230627,135500,9530645570,16000,16000,16010,15990,5368
20230627,135400,9444766670,16000,16000,16010,16000,1415
20230627,135300,9422118900,16000,16000,16010,16000,849
20230627,135200,9408530030,16000,16010,16020,16000,1461
20230627,135100,9385139640,16010,16000,16020,16000,6845
20230627,135000,9275596480,15990,16000,16000,15990,2214
20230627,134900,9240183010,16000,16010,16010,16000,459
20230627,134800,9232838800,16000,16000,16010,16000,1314
20230627,134700,9211814780,16000,15990,16010,15990,2385
20230627,134600,9173648880,15990,16010,16010,15990,23625
20230627,134500,8795593200,16010,16020,16020,16010,1201
20230627,134400,8776363170,16020,16020,16030,16020,1440
20230627,134300,8753294360,16020,16020,16030,16020,894
20230627,134200,8738971140,16020,16020,16030,16020,1821
20230627,134100,8709798490,16030,16020,16030,16020,2473
20230627,134000,8670179510,16020,16020,16030,16020,2559
20230627,133900,8629183660,16020,16020,16030,16020,1946
20230627,133800,8598007360,16020,16020,16030,16020,1039
20230627,133700,8581362280,16020,16030,16030,16020,1149
20230627,133600,8562954820,16020,16020,16030,16020,1149
20230627,133500,8544545220,16020,16030,16040,16020,3431
20230627,133400,8489546820,16030,16040,16040,16030,589
20230627,133300,8480103920,16030,16030,16040,16020,2211
20230627,133200,8444664060,16030,16040,16060,16030,1733
20230627,133100,8416855880,16030,16030,16040,16030,1078
20230627,133000,8399574980,16030,16020,16030,16020,2833
20230627,132900,8354169740,16030,16040,16040,16020,803
20230627,132800,8341295940,16040,16030,16040,16030,751
20230627,132700,8329252620,16030,16030,16050,16030,1945
20230627,132600,8298068950,16030,16040,16040,16030,997
20230627,132500,8282085580,16040,16060,16060,16030,1183
20230627,132400,8263111480,16040,16040,16060,16040,3509
20230627,132300,8206806040,16030,16030,16040,16030,1474
20230627,132200,8183177360,16030,16040,16040,16030,1012
20230627,132100,8166952350,16050,16040,16050,16040,1209
20230627,132000,8147559450,16040,16050,16050,16040,1208
20230627,131900,8128182730,16040,16050,16050,16040,1714
20230627,131800,8100673050,16060,16060,16070,16060,2054
20230627,131700,8067672770,16060,16060,16070,16060,1137
20230627,131600,8049412320,16060,16080,16080,16060,1186
20230627,131500,8030352850,16070,16050,16070,16050,2376
20230627,131400,7992184240,16060,16060,16070,16060,1079
20230627,131300,7974855480,16060,16070,16070,16060,1002
20230627,131200,7958758310,16070,16080,16090,16060,1237
20230627,131100,7938877780,16080,16050,16090,16050,4975
20230627,131000,7858919940,16050,16050,16050,16050,235
20230627,130900,7855148190,16050,16050,16050,16050,332
20230627,130800,7849819590,16060,16060,16060,16050,335
20230627,130700,7844442250,16060,16050,16060,16050,253
20230627,130600,7840381570,16050,16060,16060,16050,293
20230627,130500,7835678210,16050,16060,16060,16050,131
20230627,130400,7833574880,16060,16030,16060,16030,3819
20230627,130300,7772302270,16030,16030,16040,16030,714
20230627,130200,7760856830,16040,16040,16050,16040,721
20230627,130100,7749291980,16040,16040,16050,16030,1097
20230627,130000,7731696210,16050,16040,16050,16040,929
20230627,125900,7716794310,16030,16040,16040,16030,406
20230627,125800,7710285870,16030,16040,16050,16030,2376
20230627,125700,7672169660,16050,16060,16060,16050,1947
20230627,125600,7640911320,16070,16070,16070,16060,870
20230627,125500,7626938610,16060,16060,16070,16060,402
20230627,125400,7620481130,16060,16060,16060,16060,1305
20230627,125300,7599522830,16060,16070,16070,16060,582
20230627,125200,7590175710,16060,16060,16070,16060,365
20230627,125100,7584313360,16070,16070,16070,16060,201
20230627,125000,7581085020,16070,16050,16090,16050,10391
20230627,124900,7414038120,16050,16040,16050,16040,139
20230627,124800,7411808500,16040,16050,16050,16040,618
20230627,124700,7401889970,16050,16060,16060,16050,97
20230627,124600,7400332970,16050,16050,16060,16050,425
20230627,124500,7393511670,16050,16060,16060,16050,973
20230627,124400,7377894930,16050,16060,16060,16050,1332
20230627,124300,7356504050,16060,16050,16070,16050,1784
20230627,124200,7327853340,16050,16060,16060,16050,243
20230627,124100,7323953080,16050,16060,16060,16050,400
20230627,124000,7317532060,16050,16030,16060,16020,5744
20230627,123900,7225446130,16030,16030,16030,16020,316
20230627,123800,7220382740,16020,16020,16030,16020,322
20230627,123700,7215223260,16020,16020,16030,16020,306
20230627,123600,7210319520,16020,16030,16030,16020,186
20230627,123500,7207339480,16030,16020,16030,16020,257
20230627,123400,7203220300,16020,16020,16030,16020,656
20230627,123300,7192711090,16020,16030,16030,16020,341
20230627,123200,7187247000,16030,16020,16030,16020,275
20230627,123100,7182839830,16030,16020,16030,16020,396
20230627,123000,7176495390,16020,16020,16030,16020,145
20230627,122900,7174172330,16030,16030,16030,16020,358
20230627,122800,7168435200,16020,16020,16030,16020,301
20230627,122700,7163612680,16020,16030,16030,16020,742
20230627,122600,7151723200,16030,16030,16030,16030,195
20230627,122500,7148597350,16030,16030,16030,16020,918
20230627,122400,7133883900,16030,16010,16040,16010,2732
20230627,122300,7090114860,16010,16020,16020,16010,106
20230627,122200,7088417790,16010,16020,16020,16010,453
20230627,122100,7081165210,16010,16020,16020,16010,223
20230627,122000,7077593670,16010,16010,16010,16010,376
20230627,121900,7071573910,16010,16010,16030,16010,1045
20230627,121800,7054830440,16010,16000,16020,16000,5725
20230627,121700,6963212280,16000,16010,16010,16000,515
20230627,121600,6954968970,16010,16010,16020,16010,445
20230627,121500,6947841100,16010,16020,16020,16010,95
20230627,121400,6946320120,16010,16020,16020,16010,530
20230627,121300,6937832900,16020,16000,16030,15990,7389
20230627,121200,6819587300,16000,16000,16010,15990,2732
20230627,121100,6775875660,16010,16000,16010,16000,259
20230627,121000,6771731480,16010,16000,16010,16000,396
20230627,120900,6765393380,16000,16000,16010,16000,472
20230627,120800,6757840930,16000,16010,16020,16000,803
20230627,120700,6744986250,16010,16010,16020,16010,65
20230627,120600,6743945450,16010,16010,16010,16010,959
20230627,120500,6728591860,16020,16020,16020,16010,123
20230627,120400,6726622110,16010,16010,16010,16010,247
20230627,120300,6722667640,16010,16030,16030,16010,536
20230627,120200,6714082910,16020,16000,16020,16000,5294
20230627,120100,6629341240,15990,16000,16010,15990,579
20230627,120000,6620077340,16000,16000,16010,16000,2033
20230627,115900,6587549280,16000,16010,16010,16000,420
20230627,115800,6580828370,16010,16000,16010,16000,1554
20230627,115700,6555963570,16000,16010,16010,16000,1450
20230627,115600,6532753360,16020,16010,16020,16010,487
20230627,115500,6524956000,16020,16010,16020,16010,578
20230627,115400,6515701580,16010,16010,16020,16010,550
20230627,115300,6506895130,16010,16010,16020,16010,116
20230627,115200,6505037450,16020,16020,16020,16010,715
20230627,115100,6493586900,16010,16020,16020,16010,263
20230627,115000,6489374910,16010,16010,16020,16010,245
20230627,114900,6485451700,16010,16010,16020,16010,414
20230627,114800,6478823470,16010,16020,16020,16010,161
20230627,114700,6476245580,16010,16020,16020,16010,464
20230627,114600,6468813710,16020,16010,16020,16010,420
20230627,114500,6462088010,16010,16030,16030,16010,1746
20230627,114400,6434106180,16040,16030,16040,16020,576
20230627,114300,6424872710,16030,16020,16030,16020,1401
20230627,114200,6402422860,16020,16010,16020,16010,875
20230627,114100,6388407710,16010,16010,16020,16010,396
20230627,114000,6382065170,16020,16020,16030,16020,1283
20230627,113900,6361510280,16020,16020,16030,16020,397
20230627,113800,6355150300,16020,16020,16030,16020,444
20230627,113700,6348036830,16020,16030,16030,16020,981
20230627,113600,6332312400,16040,16030,16040,16030,206
20230627,113500,6329009330,16030,16040,16050,16030,469
20230627,113400,6321487420,16040,16030,16050,16030,605
20230627,113300,6311785980,16040,16020,16040,16010,2298
20230627,113200,6274957510,16020,16040,16040,16020,587
20230627,113100,6265548260,16030,16040,16040,16030,335
20230627,113000,6260177340,16040,16040,16040,16030,223
20230627,112900,6256602100,16040,16040,16050,16030,444
20230627,112800,6249482780,16040,16040,16050,16040,298
20230627,112700,6244701860,16040,16050,16050,16040,776
20230627,112600,6232250180,16060,16060,16060,16050,392
20230627,112500,6225957150,16060,16040,16060,16040,1099
20230627,112400,6208318500,16040,16040,16040,16030,302
20230627,112300,6203476510,16040,16040,16060,16030,3224
20230627,112200,6151765620,16030,16040,16040,16030,104
20230627,112100,6150098280,16030,16030,16040,16020,818
20230627,112000,6136988090,16030,16010,16040,16010,1087
20230627,111900,6119567480,16010,16010,16010,16000,1335
20230627,111800,6098195160,16000,16010,16010,16000,694
20230627,111700,6087086480,16000,16030,16030,16000,1108
20230627,111600,6069333350,16030,16000,16040,15980,10994
20230627,111500,5893425400,16000,16010,16010,15990,2757
20230627,111400,5849312060,16000,16000,16010,15990,4517
20230627,111300,5777041030,16000,16030,16030,16000,2081
20230627,111200,5743722160,16020,16020,16020,16010,1720
20230627,111100,5716169970,16020,16020,16020,16010,577
20230627,111000,5706927060,16020,16020,16030,16020,1725
20230627,110900,5679292520,16020,16030,16030,16020,476
20230627,110800,5671666360,16030,16040,16040,16030,870
20230627,110700,5657719620,16030,16040,16040,16030,308
20230627,110600,5652780850,16040,16040,16040,16030,1318
20230627,110500,5631640470,16040,16050,16050,16020,1694
20230627,110400,5604476220,16050,16080,16080,16050,1886
20230627,110300,5574177500,16080,16090,16090,16070,751
20230627,110200,5562098890,16090,16100,16100,16090,604
20230627,110100,5552378770,16100,16120,16120,16090,606
20230627,110000,5542618020,16110,16100,16140,16090,23555
20230627,105900,5162736680,16100,16080,16110,16080,3767
20230627,105800,5102113600,16080,16070,16090,16070,3711
20230627,105700,5042432170,16080,16050,16080,16050,2365
20230627,105600,5004428460,16040,16030,16040,16020,1597
20230627,105500,4978828720,16030,16030,16040,16030,682
20230627,105400,4967894290,16040,16010,16050,16010,2688
20230627,105300,4924796380,16020,16030,16030,16010,342
20230627,105200,4919317510,16020,16030,16040,16020,1246
20230627,105100,4899346270,16030,16020,16050,16020,2377
20230627,105000,4861227410,16020,16020,16030,16010,2134
20230627,104900,4827041850,16020,16030,16030,16020,893
20230627,104800,4812728800,16030,16010,16040,16000,2444
20230627,104700,4773587050,16000,15990,16020,15980,1944
20230627,104600,4742473910,15990,15980,16000,15980,1740
20230627,104500,4714655150,15980,15980,15990,15970,5382
20230627,104400,4628668420,15990,16000,16010,15990,26172
20230627,104300,4209918460,16010,16010,16020,16000,3850
20230627,104200,4148280460,16010,16010,16020,16010,582
20230627,104100,4138962530,16010,16020,16030,16010,607
20230627,104000,4129239600,16020,16020,16020,16010,2011
20230627,103900,4097032630,16020,16010,16020,16010,913
20230627,103800,4082413710,16010,16010,16020,16010,1245
20230627,103700,4062474280,16020,16020,16020,16010,748
20230627,103600,4050492360,16020,16010,16020,16010,3747
20230627,103500,3990473990,16010,16030,16030,16010,1306
20230627,103400,3969559990,16020,16030,16040,16020,2156
20230627,103300,3935011020,16040,16030,16040,16030,145
20230627,103200,3932686520,16030,16020,16040,16020,6204
20230627,103100,3833242120,16020,16020,16020,16010,625
20230627,103000,3823234290,16020,16010,16020,16000,4089
20230627,102900,3757743540,16010,16010,16020,16010,299
20230627,102800,3752956540,16010,16020,16030,16000,9091
20230627,102700,3607398980,16020,16030,16030,16020,558
20230627,102600,3598458420,16030,16040,16040,16020,1322
20230627,102500,3577274890,16030,16030,16030,16020,5956
20230627,102400,3481821690,16030,16040,16040,16030,4053
20230627,102300,3416851770,16030,16050,16050,16030,2165
20230627,102200,3382117600,16050,16020,16060,16020,4007
20230627,102100,3317844450,16030,16060,16060,16020,14823
20230627,102000,3079933040,16070,16070,16070,16060,507
20230627,101900,3071787370,16070,16060,16070,16060,442
20230627,101800,3064686150,16070,16070,16070,16060,795
20230627,101700,3051916940,16070,16070,16070,16060,1295
20230627,101600,3031107660,16060,16070,16070,16060,123
20230627,101500,3029131320,16060,16080,16090,16060,2793
20230627,101400,2984243410,16080,16080,16080,16070,2292
20230627,101300,2947388340,16080,16080,16080,16070,1801
20230627,101200,2918429400,16080,16080,16080,16070,797
20230627,101100,2905614720,16080,16090,16090,16080,2305
20230627,101000,2868549330,16080,16080,16090,16080,1421
20230627,100900,2845686600,16090,16090,16090,16080,2051
20230627,100800,2812687070,16090,16080,16090,16080,2512
20230627,100700,2772269520,16090,16100,16100,16090,2564
20230627,100600,2731010480,16090,16090,16100,16090,806
20230627,100500,2718040880,16100,16090,16100,16090,408
20230627,100400,2711475860,16090,16100,16100,16090,233
20230627,100300,2707724810,16100,16090,16100,16090,161
20230627,100200,2705134230,16090,16090,16100,16090,1197
20230627,100100,2685874460,16080,16080,16090,16080,333
20230627,100000,2680518860,16080,16070,16090,16060,5296
20230627,095900,2595388120,16060,16100,16100,16060,10633
20230627,095800,2424400540,16100,16090,16100,16090,659
20230627,095700,2413794980,16100,16100,16100,16090,3234
20230627,095600,2361728860,16100,16120,16120,16100,3788
20230627,095500,2300702310,16120,16120,16120,16110,618
20230627,095400,2290741100,16110,16120,16120,16110,700
20230627,095300,2279462750,16120,16140,16140,16120,8049
20230627,095200,2149675660,16130,16140,16140,16130,706
20230627,095100,2138286830,16140,16140,16140,16130,1546
20230627,095000,2113335100,16140,16130,16140,16130,2710
20230627,094900,2069615260,16130,16110,16130,16110,3300
20230627,094800,2016416430,16110,16110,16110,16100,3265
20230627,094700,1963817300,16100,16110,16110,16100,957
20230627,094600,1948409470,16110,16100,16110,16100,1426
20230627,094500,1925447300,16100,16120,16120,16100,6280
20230627,094400,1824292890,16120,16120,16120,16110,557
20230627,094300,1815315280,16110,16120,16120,16110,384
20230627,094200,1809128280,16120,16110,16120,16110,838
20230627,094100,1795626820,16110,16100,16130,16100,570
20230627,094000,1786441550,16110,16100,16110,16100,2219
20230627,093900,1750711850,16100,16090,16100,16080,7722
20230627,093800,1626472760,16090,16080,16090,16080,582
20230627,093700,1617110390,16090,16090,16090,16080,570
20230627,093600,1607941990,16090,16080,16090,16080,265
20230627,093500,1603678730,16080,16080,16090,16080,412
20230627,093400,1597051430,16090,16090,16090,16080,158
20230627,093300,1594510340,16080,16090,16090,16080,235
20230627,093200,1590729650,16090,16090,16090,16080,891
20230627,093100,1576399900,16080,16070,16080,16070,3052
20230627,093000,1527325810,16080,16080,16090,16070,980
20230627,092900,1511571670,16090,16100,16100,16090,2393
20230627,092800,1473067990,16100,16090,16100,16090,246
20230627,092700,1469108400,16100,16110,16110,16100,2933
20230627,092600,1421862350,16110,16090,16130,16090,1055
20230627,092500,1404873410,16100,16080,16100,16070,4841
20230627,092400,1327014550,16070,16090,16090,16070,2688
20230627,092300,1283791820,16090,16100,16100,16080,4880
20230627,092200,1205270380,16090,16100,16100,16090,1400
20230627,092100,1182742120,16100,16100,16100,16090,365
20230627,092000,1176866020,16100,16090,16140,16090,3537
20230627,091900,1119909070,16090,16100,16110,16090,4321
20230627,091800,1050344710,16090,16090,16100,16090,1439
20230627,091700,1027189270,16090,16100,16110,16090,3449
20230627,091600,971667510,16100,16100,16100,16090,2427
20230627,091500,932604710,16100,16150,16150,16100,9385
20230627,091400,781278590,16150,16150,16150,16140,1959
20230627,091300,749642740,16150,16150,16160,16140,1504
20230627,091200,725343720,16150,16140,16160,16140,1736
20230627,091100,697312400,16130,16120,16140,16120,2522
20230627,091000,656637590,16120,16090,16120,16090,1647
20230627,090900,630124480,16090,16080,16100,16080,3416
20230627,090800,575161850,16080,16090,16090,16080,1137
20230627,090700,556876270,16080,16120,16120,16080,5934
20230627,090600,461337140,16110,16110,16120,16110,1008
20230627,090500,445093300,16120,16120,16140,16110,3599
20230627,090400,387053800,16120,16110,16120,16100,1573
20230627,090300,361711860,16110,16120,16120,16100,1102
20230627,090200,343959470,16120,16140,16160,16110,3511
20230627,090100,287287310,16140,16150,16170,16130,3385
20230627,090000,232632870,16150,16110,16180,16100,14298