KissMeData/098460/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,194700,8193966180,14530,14530,14530,14530,14939
20230627,194600,8193966180,14530,14530,14530,14530,0
20230627,194500,8193966180,14530,14530,14530,14530,0
20230627,194400,8193966180,14530,14530,14530,14530,0
20230627,194300,8193966180,14530,14530,14530,14530,0
20230627,194200,8193966180,14530,14530,14530,14530,0
20230627,194100,8193966180,14530,14530,14530,14530,0
20230627,194000,8193966180,14530,14530,14530,14530,0
20230627,193900,8193966180,14530,14530,14530,14530,0
20230627,193800,8193966180,14530,14530,14530,14530,0
20230627,193700,8193966180,14530,14530,14530,14530,0
20230627,193600,8193966180,14530,14530,14530,14530,0
20230627,193500,8193966180,14530,14530,14530,14530,0
20230627,193400,8193966180,14530,14530,14530,14530,0
20230627,193300,8193966180,14530,14530,14530,14530,0
20230627,193200,8193966180,14530,14530,14530,14530,0
20230627,193100,8193966180,14530,14530,14530,14530,0
20230627,193000,8193966180,14530,14530,14530,14530,0
20230627,192900,8193966180,14530,14530,14530,14530,0
20230627,192800,8193966180,14530,14530,14530,14530,0
20230627,192700,8193966180,14530,14530,14530,14530,0
20230627,192600,8193966180,14530,14530,14530,14530,0
20230627,192500,8193966180,14530,14530,14530,14530,0
20230627,192400,8193966180,14530,14530,14530,14530,0
20230627,192300,8193966180,14530,14530,14530,14530,0
20230627,192200,8193966180,14530,14530,14530,14530,0
20230627,192100,8193966180,14530,14530,14530,14530,0
20230627,192000,8193966180,14530,14530,14530,14530,0
20230627,191900,8193966180,14530,14530,14530,14530,0
20230627,191800,8193966180,14530,14530,14530,14530,0
20230627,191700,8193966180,14530,14530,14530,14530,14939
20230627,191600,8193966180,14530,14530,14530,14530,0
20230627,191500,8193966180,14530,14530,14530,14530,0
20230627,191400,8193966180,14530,14530,14530,14530,0
20230627,191300,8193966180,14530,14530,14530,14530,0
20230627,191200,8193966180,14530,14530,14530,14530,0
20230627,191100,8193966180,14530,14530,14530,14530,0
20230627,191000,8193966180,14530,14530,14530,14530,0
20230627,190900,8193966180,14530,14530,14530,14530,0
20230627,190800,8193966180,14530,14530,14530,14530,0
20230627,190700,8193966180,14530,14530,14530,14530,0
20230627,190600,8193966180,14530,14530,14530,14530,0
20230627,190500,8193966180,14530,14530,14530,14530,0
20230627,190400,8193966180,14530,14530,14530,14530,0
20230627,190300,8193966180,14530,14530,14530,14530,0
20230627,190200,8193966180,14530,14530,14530,14530,0
20230627,190100,8193966180,14530,14530,14530,14530,0
20230627,190000,8193966180,14530,14530,14530,14530,0
20230627,185900,8193966180,14530,14530,14530,14530,0
20230627,185800,8193966180,14530,14530,14530,14530,0
20230627,185700,8193966180,14530,14530,14530,14530,0
20230627,185600,8193966180,14530,14530,14530,14530,0
20230627,185500,8193966180,14530,14530,14530,14530,0
20230627,185400,8193966180,14530,14530,14530,14530,0
20230627,185300,8193966180,14530,14530,14530,14530,0
20230627,185200,8193966180,14530,14530,14530,14530,0
20230627,185100,8193966180,14530,14530,14530,14530,0
20230627,185000,8193966180,14530,14530,14530,14530,0
20230627,184900,8193966180,14530,14530,14530,14530,0
20230627,184800,8193966180,14530,14530,14530,14530,0
20230627,184700,8193966180,14530,14530,14530,14530,14939
20230627,184600,8193966180,14530,14530,14530,14530,0
20230627,184500,8193966180,14530,14530,14530,14530,0
20230627,184400,8193966180,14530,14530,14530,14530,0
20230627,184300,8193966180,14530,14530,14530,14530,0
20230627,184200,8193966180,14530,14530,14530,14530,0
20230627,184100,8193966180,14530,14530,14530,14530,0
20230627,184000,8193966180,14530,14530,14530,14530,0
20230627,183900,8193966180,14530,14530,14530,14530,0
20230627,183800,8193966180,14530,14530,14530,14530,0
20230627,183700,8193966180,14530,14530,14530,14530,0
20230627,183600,8193966180,14530,14530,14530,14530,0
20230627,183500,8193966180,14530,14530,14530,14530,0
20230627,183400,8193966180,14530,14530,14530,14530,0
20230627,183300,8193966180,14530,14530,14530,14530,0
20230627,183200,8193966180,14530,14530,14530,14530,0
20230627,183100,8193966180,14530,14530,14530,14530,0
20230627,183000,8193966180,14530,14530,14530,14530,0
20230627,182900,8193966180,14530,14530,14530,14530,0
20230627,182800,8193966180,14530,14530,14530,14530,0
20230627,182700,8193966180,14530,14530,14530,14530,0
20230627,182600,8193966180,14530,14530,14530,14530,0
20230627,182500,8193966180,14530,14530,14530,14530,0
20230627,182400,8193966180,14530,14530,14530,14530,0
20230627,182300,8193966180,14530,14530,14530,14530,0
20230627,182200,8193966180,14530,14530,14530,14530,0
20230627,182100,8193966180,14530,14530,14530,14530,0
20230627,182000,8193966180,14530,14530,14530,14530,0
20230627,181900,8193966180,14530,14530,14530,14530,0
20230627,181800,8193966180,14530,14530,14530,14530,0
20230627,181700,8193966180,14530,14530,14530,14530,14939
20230627,181600,8193966180,14530,14530,14530,14530,0
20230627,181500,8193966180,14530,14530,14530,14530,0
20230627,181400,8193966180,14530,14530,14530,14530,0
20230627,181300,8193966180,14530,14530,14530,14530,0
20230627,181200,8193966180,14530,14530,14530,14530,0
20230627,181100,8193966180,14530,14530,14530,14530,0
20230627,181000,8193966180,14530,14530,14530,14530,0
20230627,180900,8193966180,14530,14530,14530,14530,0
20230627,180800,8193966180,14530,14530,14530,14530,0
20230627,180700,8193966180,14530,14530,14530,14530,0
20230627,180600,8193966180,14530,14530,14530,14530,0
20230627,180500,8193966180,14530,14530,14530,14530,0
20230627,180400,8193966180,14530,14530,14530,14530,0
20230627,180300,8193966180,14530,14530,14530,14530,0
20230627,180200,8193966180,14530,14530,14530,14530,0
20230627,180100,8193966180,14530,14530,14530,14530,0
20230627,180000,8193966180,14530,14530,14530,14530,0
20230627,175900,8193966180,14530,14530,14530,14530,0
20230627,175800,8193966180,14530,14530,14530,14530,0
20230627,175700,8193966180,14530,14530,14530,14530,0
20230627,175600,8193966180,14530,14530,14530,14530,0
20230627,175500,8193966180,14530,14530,14530,14530,0
20230627,175400,8193966180,14530,14530,14530,14530,0
20230627,175300,8193966180,14530,14530,14530,14530,0
20230627,175200,8193966180,14530,14530,14530,14530,0
20230627,175100,8193966180,14530,14530,14530,14530,0
20230627,175000,8193966180,14530,14530,14530,14530,0
20230627,174900,8193966180,14530,14530,14530,14530,0
20230627,174800,8193966180,14530,14530,14530,14530,0
20230627,174700,8193966180,14530,14530,14530,14530,14939
20230627,174600,8193966180,14530,14530,14530,14530,0
20230627,174500,8193966180,14530,14530,14530,14530,0
20230627,174400,8193966180,14530,14530,14530,14530,0
20230627,174300,8193966180,14530,14530,14530,14530,0
20230627,174200,8193966180,14530,14530,14530,14530,0
20230627,174100,8193966180,14530,14530,14530,14530,0
20230627,174000,8193966180,14530,14530,14530,14530,0
20230627,173900,8193966180,14530,14530,14530,14530,0
20230627,173800,8193966180,14530,14530,14530,14530,0
20230627,173700,8193966180,14530,14530,14530,14530,0
20230627,173600,8193966180,14530,14530,14530,14530,0
20230627,173500,8193966180,14530,14530,14530,14530,0
20230627,173400,8193966180,14530,14530,14530,14530,0
20230627,173300,8193966180,14530,14530,14530,14530,0
20230627,173200,8193966180,14530,14530,14530,14530,0
20230627,173100,8193966180,14530,14530,14530,14530,0
20230627,173000,8193966180,14530,14530,14530,14530,0
20230627,172900,8193966180,14530,14530,14530,14530,0
20230627,172800,8193966180,14530,14530,14530,14530,0
20230627,172700,8193966180,14530,14530,14530,14530,0
20230627,172600,8193966180,14530,14530,14530,14530,0
20230627,172500,8193966180,14530,14530,14530,14530,0
20230627,172400,8193966180,14530,14530,14530,14530,0
20230627,172300,8193966180,14530,14530,14530,14530,0
20230627,172200,8193966180,14530,14530,14530,14530,0
20230627,172100,8193966180,14530,14530,14530,14530,0
20230627,172000,8193966180,14530,14530,14530,14530,0
20230627,171900,8193966180,14530,14530,14530,14530,0
20230627,171800,8193966180,14530,14530,14530,14530,0
20230627,171700,8193966180,14530,14530,14530,14530,14939
20230627,171600,8193966180,14530,14530,14530,14530,0
20230627,171500,8193966180,14530,14530,14530,14530,0
20230627,171400,8193966180,14530,14530,14530,14530,0
20230627,171300,8193966180,14530,14530,14530,14530,0
20230627,171200,8193966180,14530,14530,14530,14530,0
20230627,171100,8193966180,14530,14530,14530,14530,0
20230627,171000,8193966180,14530,14530,14530,14530,0
20230627,170900,8193966180,14530,14530,14530,14530,0
20230627,170800,8193966180,14530,14530,14530,14530,0
20230627,170700,8193966180,14530,14530,14530,14530,0
20230627,170600,8193966180,14530,14530,14530,14530,0
20230627,170500,8193966180,14530,14530,14530,14530,0
20230627,170400,8193966180,14530,14530,14530,14530,0
20230627,170300,8193966180,14530,14530,14530,14530,0
20230627,170200,8193966180,14530,14530,14530,14530,0
20230627,170100,8193966180,14530,14530,14530,14530,0
20230627,170000,8193966180,14530,14530,14530,14530,0
20230627,165900,8193966180,14530,14530,14530,14530,0
20230627,165800,8193966180,14530,14530,14530,14530,0
20230627,165700,8193966180,14530,14530,14530,14530,0
20230627,165600,8193966180,14530,14530,14530,14530,0
20230627,165500,8193966180,14530,14530,14530,14530,0
20230627,165400,8193966180,14530,14530,14530,14530,0
20230627,165300,8193966180,14530,14530,14530,14530,0
20230627,165200,8193966180,14530,14530,14530,14530,0
20230627,165100,8193966180,14530,14530,14530,14530,0
20230627,165000,8193966180,14530,14530,14530,14530,0
20230627,164900,8193966180,14530,14530,14530,14530,0
20230627,164800,8193966180,14530,14530,14530,14530,0
20230627,164700,8193966180,14530,14530,14530,14530,14939
20230627,164600,8193966180,14530,14530,14530,14530,0
20230627,164500,8193966180,14530,14530,14530,14530,0
20230627,164400,8193966180,14530,14530,14530,14530,0
20230627,164300,8193966180,14530,14530,14530,14530,0
20230627,164200,8193966180,14530,14530,14530,14530,0
20230627,164100,8193966180,14530,14530,14530,14530,0
20230627,164000,8193966180,14530,14530,14530,14530,0
20230627,163900,8193966180,14530,14530,14530,14530,0
20230627,163800,8193966180,14530,14530,14530,14530,0
20230627,163700,8193966180,14530,14530,14530,14530,0
20230627,163600,8193966180,14530,14530,14530,14530,0
20230627,163500,8193966180,14530,14530,14530,14530,0
20230627,163400,8193966180,14530,14530,14530,14530,0
20230627,163300,8193966180,14530,14530,14530,14530,0
20230627,163200,8193966180,14530,14530,14530,14530,0
20230627,163100,8193966180,14530,14530,14530,14530,0
20230627,163000,8193966180,14530,14530,14530,14530,0
20230627,162900,8193966180,14530,14530,14530,14530,0
20230627,162800,8193966180,14530,14530,14530,14530,0
20230627,162700,8193966180,14530,14530,14530,14530,0
20230627,162600,8193966180,14530,14530,14530,14530,0
20230627,162500,8193966180,14530,14530,14530,14530,0
20230627,162400,8193966180,14530,14530,14530,14530,0
20230627,162300,8193966180,14530,14530,14530,14530,0
20230627,162200,8193966180,14530,14530,14530,14530,0
20230627,162100,8193966180,14530,14530,14530,14530,0
20230627,162000,8193966180,14530,14530,14530,14530,0
20230627,161900,8193966180,14530,14530,14530,14530,0
20230627,161800,8193966180,14530,14530,14530,14530,0
20230627,161700,8193966180,14530,14530,14530,14530,14939
20230627,161600,8193966180,14530,14530,14530,14530,0
20230627,161500,8193966180,14530,14530,14530,14530,0
20230627,161400,8193966180,14530,14530,14530,14530,0
20230627,161300,8193966180,14530,14530,14530,14530,0
20230627,161200,8193966180,14530,14530,14530,14530,0
20230627,161100,8193966180,14530,14530,14530,14530,0
20230627,161000,8193966180,14530,14530,14530,14530,0
20230627,160900,8193966180,14530,14530,14530,14530,0
20230627,160800,8193966180,14530,14530,14530,14530,0
20230627,160700,8193966180,14530,14530,14530,14530,0
20230627,160600,8193966180,14530,14530,14530,14530,0
20230627,160500,8193966180,14530,14530,14530,14530,0
20230627,160400,8193966180,14530,14530,14530,14530,0
20230627,160300,8193966180,14530,14530,14530,14530,0
20230627,160200,8193966180,14530,14530,14530,14530,0
20230627,160100,8193966180,14530,14530,14530,14530,0
20230627,160000,8193966180,14530,14530,14530,14530,0
20230627,155900,8193966180,14530,14530,14530,14530,0
20230627,155800,8193966180,14530,14530,14530,14530,0
20230627,155700,8193966180,14530,14530,14530,14530,0
20230627,155600,8193966180,14530,14530,14530,14530,0
20230627,155500,8193966180,14530,14530,14530,14530,0
20230627,155400,8193966180,14530,14530,14530,14530,0
20230627,155300,8193966180,14530,14530,14530,14530,0
20230627,155200,8193966180,14530,14530,14530,14530,0
20230627,155100,8193966180,14530,14530,14530,14530,0
20230627,155000,8193966180,14530,14530,14530,14530,0
20230627,154900,8193966180,14530,14530,14530,14530,0
20230627,154800,8193966180,14530,14530,14530,14530,0
20230627,154700,8193966180,14530,14530,14530,14530,14939
20230627,154600,8193966180,14530,14530,14530,14530,0
20230627,154500,8193966180,14530,14530,14530,14530,0
20230627,154400,8193966180,14530,14530,14530,14530,0
20230627,154300,8193966180,14530,14530,14530,14530,0
20230627,154200,8193966180,14530,14530,14530,14530,0
20230627,154100,8193966180,14530,14530,14530,14530,0
20230627,154000,8193966180,14530,14530,14530,14530,0
20230627,153900,8193966180,14530,14530,14530,14530,0
20230627,153800,8193966180,14530,14530,14530,14530,0
20230627,153700,8193966180,14530,14530,14530,14530,0
20230627,153600,8193966180,14530,14530,14530,14530,0
20230627,153500,8193966180,14530,14530,14530,14530,0
20230627,153400,8193966180,14530,14530,14530,14530,0
20230627,153300,8193966180,14530,14530,14530,14530,0
20230627,153200,8193966180,14530,14530,14530,14530,0
20230627,153100,8193966180,14530,14530,14530,14530,0
20230627,153000,8193966180,14530,14530,14530,14530,14939
20230627,152900,7976902510,14530,14530,14530,14530,0
20230627,152800,7976902510,14530,14530,14530,14530,0
20230627,152700,7976902510,14530,14530,14530,14530,0
20230627,152600,7976902510,14530,14530,14530,14530,0
20230627,152500,7976902510,14530,14530,14530,14530,0
20230627,152400,7976902510,14530,14530,14530,14530,0
20230627,152300,7976902510,14530,14530,14530,14530,0
20230627,152200,7976902510,14530,14530,14530,14530,0
20230627,152100,7976902510,14530,14530,14530,14530,0
20230627,152000,7976902510,14530,14530,14530,14530,0
20230627,151900,7976902510,14530,14530,14530,14520,1020
20230627,151800,7962084330,14530,14520,14530,14520,1392
20230627,151700,7941860690,14520,14520,14520,14510,1754
20230627,151600,7916393740,14510,14510,14540,14500,2449
20230627,151500,7880833900,14510,14480,14510,14470,3304
20230627,151400,7832962180,14480,14460,14480,14460,1217
20230627,151300,7815350850,14470,14470,14470,14460,1114
20230627,151200,7799232330,14470,14460,14470,14460,245
20230627,151100,7795688210,14470,14460,14480,14460,220
20230627,151000,7792505010,14460,14460,14470,14450,4268
20230627,150900,7730793860,14460,14450,14460,14450,1102
20230627,150800,7714861160,14470,14470,14480,14450,2402
20230627,150700,7680123330,14470,14480,14480,14470,1035
20230627,150600,7665142190,14480,14490,14490,14480,1037
20230627,150500,7650123140,14480,14490,14490,14480,963
20230627,150400,7636176260,14490,14510,14510,14480,878
20230627,150300,7623446790,14510,14540,14540,14510,1236
20230627,150200,7605498630,14520,14520,14520,14510,1405
20230627,150100,7585098930,14520,14510,14520,14510,1081
20230627,150000,7569410930,14520,14480,14520,14480,2974
20230627,145900,7526309820,14480,14490,14490,14480,616
20230627,145800,7517385820,14490,14490,14490,14480,487
20230627,145700,7510329900,14490,14490,14490,14480,314
20230627,145600,7505781130,14490,14480,14490,14480,575
20230627,145500,7497452350,14480,14490,14490,14480,1084
20230627,145400,7481752030,14480,14480,14490,14480,1270
20230627,145300,7463361000,14490,14490,14490,14480,364
20230627,145200,7458087640,14490,14490,14490,14490,291
20230627,145100,7453871050,14480,14490,14500,14480,766
20230627,145000,7442775880,14490,14490,14500,14490,468
20230627,144900,7435993210,14490,14510,14510,14490,447
20230627,144800,7429511800,14500,14500,14510,14500,1246
20230627,144700,7411444000,14500,14500,14500,14490,843
20230627,144600,7399226100,14500,14480,14500,14480,690
20230627,144500,7389231670,14480,14510,14510,14480,4821
20230627,144400,7319340010,14510,14510,14520,14510,956
20230627,144300,7305467410,14510,14510,14520,14510,480
20230627,144200,7298502410,14500,14510,14520,14500,436
20230627,144100,7292176510,14510,14510,14520,14500,647
20230627,144000,7282788390,14520,14540,14550,14520,2645
20230627,143900,7244355270,14530,14520,14530,14520,833
20230627,143800,7232253190,14520,14520,14530,14510,3426
20230627,143700,7182514220,14520,14520,14540,14510,2618
20230627,143600,7144473870,14510,14500,14510,14500,2067
20230627,143500,7114498390,14500,14480,14500,14480,1158
20230627,143400,7097728220,14480,14480,14480,14470,844
20230627,143300,7085512100,14480,14490,14490,14470,1707
20230627,143200,7060792600,14480,14460,14480,14460,1421
20230627,143100,7040223800,14460,14450,14470,14450,1579
20230627,143000,7017394930,14450,14450,14450,14440,1213
20230627,142900,6999867090,14450,14450,14450,14450,252
20230627,142800,6996225690,14450,14450,14450,14450,944
20230627,142700,6982584890,14450,14450,14450,14450,767
20230627,142600,6971501740,14450,14450,14450,14440,334
20230627,142500,6966676680,14450,14450,14450,14450,339
20230627,142400,6961778130,14450,14450,14450,14450,436
20230627,142300,6955477930,14450,14440,14450,14440,952
20230627,142200,6941730010,14440,14440,14440,14430,1533
20230627,142100,6919593630,14440,14440,14440,14440,334
20230627,142000,6914770670,14440,14440,14440,14440,324
20230627,141900,6910092110,14440,14440,14440,14440,119
20230627,141800,6908373750,14430,14430,14440,14430,2824
20230627,141700,6867620570,14430,14430,14430,14430,304
20230627,141600,6863233850,14430,14440,14440,14430,309
20230627,141500,6858771900,14440,14440,14440,14440,1126
20230627,141400,6842512460,14430,14440,14440,14430,1035
20230627,141300,6827568730,14440,14440,14440,14430,585
20230627,141200,6819121340,14430,14440,14440,14430,1732
20230627,141100,6794121970,14440,14440,14440,14430,1177
20230627,141000,6777129640,14440,14430,14440,14420,1619
20230627,140900,6753769340,14420,14420,14420,14420,1087
20230627,140800,6738094800,14420,14430,14430,14410,297
20230627,140700,6733810940,14420,14430,14430,14420,714
20230627,140600,6723511310,14430,14420,14430,14420,1833
20230627,140500,6697078500,14410,14420,14420,14410,951
20230627,140400,6683371120,14420,14430,14430,14420,285
20230627,140300,6679260620,14420,14420,14430,14420,476
20230627,140200,6672394120,14430,14430,14430,14420,399
20230627,140100,6666638550,14420,14430,14430,14420,234
20230627,140000,6663262080,14430,14420,14430,14410,693
20230627,135900,6653268670,14430,14430,14430,14430,284
20230627,135800,6649170550,14430,14430,14430,14430,343
20230627,135700,6644221060,14420,14410,14420,14410,2339
20230627,135600,6610494400,14410,14410,14420,14410,282
20230627,135500,6606429220,14420,14410,14420,14410,2082
20230627,135400,6576426800,14410,14410,14410,14400,1124
20230627,135300,6560231330,14410,14430,14440,14410,3181
20230627,135200,6514365990,14430,14430,14440,14430,1372
20230627,135100,6494566760,14440,14440,14440,14440,453
20230627,135000,6488025440,14440,14430,14440,14430,264
20230627,134900,6484213380,14440,14460,14460,14440,274
20230627,134800,6480254950,14460,14460,14460,14450,258
20230627,134700,6476524540,14450,14460,14460,14450,444
20230627,134600,6470106600,14450,14440,14450,14430,1981
20230627,134500,6441501200,14440,14430,14440,14430,566
20230627,134400,6433328340,14430,14470,14470,14430,5107
20230627,134300,6359527270,14470,14470,14470,14470,773
20230627,134200,6348341960,14470,14470,14470,14470,35
20230627,134100,6347835510,14470,14470,14470,14460,522
20230627,134000,6340282340,14480,14470,14480,14460,630
20230627,133900,6331166740,14490,14490,14490,14480,332
20230627,133800,6326357620,14480,14480,14490,14480,262
20230627,133700,6322563180,14480,14490,14490,14470,695
20230627,133600,6312501630,14490,14490,14490,14490,83
20230627,133500,6311298960,14490,14480,14500,14480,3291
20230627,133400,6263605870,14480,14480,14480,14480,1095
20230627,133300,6247750270,14490,14490,14490,14490,111
20230627,133200,6246141880,14490,14490,14490,14490,275
20230627,133100,6242157130,14480,14500,14500,14480,280
20230627,133000,6238100260,14500,14490,14500,14490,1405
20230627,132900,6217732800,14500,14500,14500,14490,713
20230627,132800,6207398180,14490,14500,14500,14490,1232
20230627,132700,6189534230,14500,14510,14510,14490,996
20230627,132600,6175093690,14510,14500,14510,14500,448
20230627,132500,6168596990,14510,14500,14510,14500,1088
20230627,132400,6152817850,14500,14520,14520,14500,648
20230627,132300,6143418790,14500,14500,14510,14490,1875
20230627,132200,6116223920,14500,14500,14500,14500,504
20230627,132100,6108915920,14500,14500,14500,14500,390
20230627,132000,6103260920,14500,14490,14500,14490,2249
20230627,131900,6070663390,14490,14490,14490,14480,1361
20230627,131800,6050942650,14490,14490,14490,14480,317
20230627,131700,6046350040,14480,14480,14490,14480,513
20230627,131600,6038917670,14480,14490,14490,14480,842
20230627,131500,6026717440,14490,14490,14490,14490,334
20230627,131400,6021877780,14490,14490,14490,14480,258
20230627,131300,6018140270,14490,14480,14490,14480,793
20230627,131200,6006656130,14480,14480,14480,14480,122
20230627,131100,6004889570,14480,14480,14480,14480,499
20230627,131000,5997664050,14480,14490,14490,14480,666
20230627,130900,5988019320,14490,14490,14490,14480,338
20230627,130800,5983122730,14490,14490,14490,14480,404
20230627,130700,5977269350,14490,14490,14490,14480,194
20230627,130600,5974458780,14490,14480,14490,14480,371
20230627,130500,5969084350,14490,14490,14490,14490,402
20230627,130400,5963259370,14490,14480,14490,14480,332
20230627,130300,5958451330,14490,14460,14490,14450,3016
20230627,130200,5914818540,14450,14440,14450,14440,1793
20230627,130100,5888910300,14450,14450,14450,14440,555
20230627,130000,5880892310,14450,14470,14470,14440,3591
20230627,125900,5828992430,14470,14460,14470,14460,482
20230627,125800,5822018500,14470,14450,14470,14450,924
20230627,125700,5808657900,14460,14460,14460,14460,215
20230627,125600,5805549000,14460,14470,14470,14460,636
20230627,125500,5796347250,14470,14460,14470,14460,1175
20230627,125400,5779354850,14470,14470,14480,14470,471
20230627,125300,5772538810,14480,14480,14480,14480,714
20230627,125200,5762200090,14480,14480,14490,14480,326
20230627,125100,5757478850,14480,14490,14490,14480,644
20230627,125000,5748152380,14490,14490,14490,14490,280
20230627,124900,5744095180,14490,14500,14500,14490,397
20230627,124800,5738341560,14500,14500,14500,14500,442
20230627,124700,5731932560,14510,14510,14510,14510,172
20230627,124600,5729436840,14510,14500,14510,14500,629
20230627,124500,5720315540,14500,14470,14510,14470,7834
20230627,124400,5606878090,14470,14480,14480,14470,822
20230627,124300,5594979120,14470,14510,14510,14470,3074
20230627,124200,5550418070,14500,14490,14510,14490,419
20230627,124100,5544340670,14490,14510,14510,14490,211
20230627,124000,5541280950,14510,14460,14510,14440,3139
20230627,123900,5495882910,14460,14420,14460,14420,1853
20230627,123800,5469114010,14430,14420,14430,14420,530
20230627,123700,5461467880,14420,14430,14440,14400,5244
20230627,123600,5385878020,14430,14430,14430,14420,386
20230627,123500,5380308250,14440,14430,14440,14420,258
20230627,123400,5376584560,14430,14430,14430,14430,438
20230627,123300,5370264220,14440,14440,14440,14410,1454
20230627,123200,5349298880,14440,14450,14450,14420,4434
20230627,123100,5285311470,14450,14450,14460,14450,292
20230627,123000,5281090460,14450,14450,14460,14450,459
20230627,122900,5274456350,14450,14450,14460,14450,783
20230627,122800,5263141440,14460,14480,14480,14460,2214
20230627,122700,5231106390,14470,14470,14470,14470,80
20230627,122600,5229948790,14470,14480,14480,14470,304
20230627,122500,5225547810,14470,14470,14480,14470,321
20230627,122400,5220901470,14470,14490,14490,14470,1686
20230627,122300,5196494370,14490,14490,14500,14490,234
20230627,122200,5193103160,14490,14500,14500,14490,1638
20230627,122100,5169362100,14490,14500,14500,14490,175
20230627,122000,5166825100,14500,14500,14500,14490,1645
20230627,121900,5142972620,14500,14510,14520,14500,552
20230627,121800,5134961370,14520,14510,14520,14500,657
20230627,121700,5125429340,14500,14500,14510,14500,358
20230627,121600,5120237480,14500,14500,14500,14500,647
20230627,121500,5110855980,14500,14490,14500,14490,899
20230627,121400,5097828030,14490,14490,14490,14490,179
20230627,121300,5095234320,14490,14490,14490,14490,276
20230627,121200,5091235080,14490,14480,14490,14470,2198
20230627,121100,5059393350,14470,14470,14480,14470,164
20230627,121000,5057019430,14470,14470,14480,14460,359
20230627,120900,5051822710,14480,14470,14480,14460,2017
20230627,120800,5022641160,14470,14460,14470,14460,255
20230627,120700,5018952310,14470,14470,14470,14460,60
20230627,120600,5018084140,14470,14460,14470,14460,823
20230627,120500,5006179360,14460,14470,14470,14460,173
20230627,120400,5003676720,14470,14500,14500,14460,1457
20230627,120300,4982578540,14490,14480,14490,14480,403
20230627,120200,4976739100,14490,14490,14490,14480,248
20230627,120100,4973146570,14490,14490,14490,14490,87
20230627,120000,4971885940,14490,14480,14490,14480,771
20230627,115900,4960720600,14480,14470,14480,14470,522
20230627,115800,4953166600,14470,14470,14470,14470,712
20230627,115700,4942863960,14470,14470,14470,14470,417
20230627,115600,4936829970,14470,14470,14470,14470,139
20230627,115500,4934818640,14460,14460,14460,14460,412
20230627,115400,4928861120,14460,14460,14460,14460,588
20230627,115300,4920358640,14460,14470,14470,14460,664
20230627,115200,4910754920,14460,14470,14470,14460,260
20230627,115100,4906993800,14470,14460,14470,14460,884
20230627,115000,4894210480,14460,14460,14460,14450,692
20230627,114900,4884204170,14460,14460,14460,14450,230
20230627,114800,4880879870,14460,14460,14460,14460,302
20230627,114700,4876512950,14460,14460,14460,14460,143
20230627,114600,4874445170,14450,14470,14470,14450,245
20230627,114500,4870901060,14470,14470,14470,14440,1018
20230627,114400,4856182660,14470,14480,14480,14470,461
20230627,114300,4849507950,14470,14470,14470,14470,57
20230627,114200,4848683160,14480,14470,14500,14470,4604
20230627,114100,4782009840,14470,14470,14480,14470,420
20230627,114000,4775931860,14470,14480,14480,14470,200
20230627,113900,4773036100,14480,14510,14520,14480,1185
20230627,113800,4755856610,14520,14500,14520,14500,680
20230627,113700,4745989570,14510,14510,14510,14510,197
20230627,113600,4743131100,14510,14500,14510,14500,389
20230627,113500,4737489370,14500,14500,14500,14500,545
20230627,113400,4729586870,14490,14480,14510,14480,1517
20230627,113300,4707605790,14490,14490,14490,14480,389
20230627,113200,4701969680,14490,14490,14490,14490,107
20230627,113100,4700419250,14490,14490,14490,14490,257
20230627,113000,4696695320,14490,14490,14490,14490,21
20230627,112900,4696391030,14490,14490,14490,14490,312
20230627,112800,4691870150,14490,14490,14490,14480,362
20230627,112700,4686626590,14490,14480,14490,14480,165
20230627,112600,4684235870,14480,14470,14480,14470,502
20230627,112500,4676968500,14470,14460,14470,14460,925
20230627,112400,4663589950,14450,14450,14460,14450,1326
20230627,112300,4644423570,14450,14460,14460,14440,3325
20230627,112200,4596371110,14470,14470,14480,14470,221
20230627,112100,4593172690,14470,14480,14480,14470,534
20230627,112000,4585442830,14480,14470,14480,14470,643
20230627,111900,4576135760,14470,14500,14500,14470,975
20230627,111800,4562012570,14500,14510,14510,14500,504
20230627,111700,4554699730,14510,14500,14510,14500,556
20230627,111600,4546635290,14510,14510,14510,14500,530
20230627,111500,4538945990,14510,14510,14510,14500,323
20230627,111400,4534261290,14500,14500,14500,14500,841
20230627,111300,4522066790,14500,14490,14500,14490,334
20230627,111200,4517224500,14500,14500,14500,14490,372
20230627,111100,4511833130,14490,14500,14510,14490,1066
20230627,111000,4496376600,14500,14510,14510,14500,866
20230627,110900,4483816930,14510,14550,14550,14510,1432
20230627,110800,4463017730,14550,14550,14550,14550,429
20230627,110700,4456775780,14550,14550,14560,14550,770
20230627,110600,4445569730,14550,14570,14570,14550,360
20230627,110500,4440330630,14560,14570,14570,14550,855
20230627,110400,4427882150,14570,14590,14590,14570,794
20230627,110300,4416307690,14590,14570,14590,14570,946
20230627,110200,4402515360,14570,14560,14570,14560,951
20230627,110100,4388660290,14570,14580,14580,14550,1473
20230627,110000,4367201420,14580,14590,14600,14580,769
20230627,105900,4355981060,14590,14590,14590,14580,1772
20230627,105800,4330127720,14590,14570,14590,14570,1168
20230627,105700,4313102180,14580,14580,14590,14580,1331
20230627,105600,4293695330,14570,14580,14580,14570,559
20230627,105500,4285545690,14570,14570,14580,14570,1612
20230627,105400,4262056580,14570,14560,14580,14550,1544
20230627,105300,4239565510,14560,14540,14560,14530,992
20230627,105200,4225138630,14540,14530,14540,14530,1046
20230627,105100,4209939010,14520,14520,14530,14510,598
20230627,105000,4201252550,14520,14560,14560,14520,863
20230627,104900,4188702760,14560,14570,14570,14550,1034
20230627,104800,4173642610,14570,14510,14570,14510,4506
20230627,104700,4108125140,14510,14510,14520,14510,1171
20230627,104600,4091129110,14510,14550,14550,14510,3019
20230627,104500,4047237810,14540,14540,14560,14540,3386
20230627,104400,3997976490,14550,14530,14550,14520,2740
20230627,104300,3958156680,14520,14520,14530,14520,1974
20230627,104200,3929493330,14520,14510,14520,14500,831
20230627,104100,3917434300,14510,14500,14510,14500,1482
20230627,104000,3895934120,14500,14500,14510,14490,1601
20230627,103900,3872720370,14490,14500,14500,14480,5022
20230627,103800,3799916750,14490,14500,14500,14490,634
20230627,103700,3790728320,14490,14480,14490,14470,1223
20230627,103600,3773015430,14470,14450,14470,14440,1348
20230627,103500,3753521190,14440,14450,14460,14440,697
20230627,103400,3743451480,14460,14430,14470,14410,1093
20230627,103300,3727673660,14420,14430,14480,14410,4507
20230627,103200,3662615850,14420,14390,14420,14380,2253
20230627,103100,3630182840,14400,14390,14400,14380,511
20230627,103000,3622828340,14390,14380,14390,14370,975
20230627,102900,3608806650,14380,14390,14390,14380,1463
20230627,102800,3587764620,14380,14390,14390,14380,515
20230627,102700,3580354770,14390,14390,14390,14380,1231
20230627,102600,3562644640,14380,14380,14380,14380,743
20230627,102500,3551960300,14380,14380,14390,14380,1815
20230627,102400,3525850730,14390,14390,14390,14380,633
20230627,102300,3516747170,14390,14380,14390,14370,1117
20230627,102200,3500684710,14380,14390,14390,14380,1675
20230627,102100,3476592760,14390,14380,14390,14370,1587
20230627,102000,3453771150,14380,14390,14390,14380,1826
20230627,101900,3427504940,14390,14390,14390,14390,525
20230627,101800,3419950190,14390,14390,14390,14390,697
20230627,101700,3409920360,14380,14380,14380,14370,3246
20230627,101600,3363243760,14370,14390,14400,14370,2827
20230627,101500,3322579940,14390,14400,14400,14390,851
20230627,101400,3310330630,14400,14410,14410,14400,1114
20230627,101300,3294283160,14410,14420,14420,14400,1857
20230627,101200,3267529710,14420,14400,14420,14390,1562
20230627,101100,3245023880,14400,14380,14400,14380,1281
20230627,101000,3226589290,14380,14380,14390,14380,1549
20230627,100900,3204301590,14380,14370,14380,14370,579
20230627,100800,3195981150,14370,14370,14370,14360,497
20230627,100700,3188839880,14360,14350,14360,14350,753
20230627,100600,3178027460,14360,14360,14360,14350,948
20230627,100500,3164420900,14360,14360,14370,14360,734
20230627,100400,3153880350,14360,14360,14360,14350,1727
20230627,100300,3129081100,14350,14360,14360,14350,488
20230627,100200,3122073500,14360,14360,14360,14350,309
20230627,100100,3117636810,14360,14350,14360,14340,821
20230627,100000,3105855730,14350,14340,14350,14340,409
20230627,095900,3099988630,14340,14330,14340,14330,2632
20230627,095800,3062257990,14350,14340,14350,14330,1729
20230627,095700,3037465370,14340,14330,14340,14330,3397
20230627,095600,2988772430,14330,14330,14340,14330,1219
20230627,095500,2971298830,14340,14330,14340,14330,665
20230627,095400,2961763660,14340,14330,14340,14330,926
20230627,095300,2948489020,14330,14340,14340,14330,445
20230627,095200,2942110810,14330,14340,14340,14330,316
20230627,095100,2937579780,14340,14350,14350,14330,1348
20230627,095000,2918255070,14350,14340,14350,14340,419
20230627,094900,2912243920,14340,14330,14350,14330,981
20230627,094800,2898176380,14340,14330,14340,14330,626
20230627,094700,2889202060,14330,14340,14340,14330,239
20230627,094600,2885776770,14340,14330,14340,14320,2138
20230627,094500,2855138080,14330,14330,14340,14330,1487
20230627,094400,2833824870,14330,14340,14350,14330,1248
20230627,094300,2815934620,14340,14350,14350,14340,1087
20230627,094200,2800346260,14340,14340,14350,14340,1343
20230627,094100,2781084830,14340,14360,14370,14340,3085
20230627,094000,2736793000,14360,14370,14370,14360,229
20230627,093900,2733502610,14370,14370,14370,14360,1557
20230627,093800,2711138280,14360,14380,14380,14350,4203
20230627,093700,2650759230,14380,14370,14380,14370,1150
20230627,093600,2634229890,14370,14390,14390,14370,3459
20230627,093500,2584472600,14390,14350,14390,14350,3123
20230627,093400,2539573130,14360,14360,14380,14350,1365
20230627,093300,2519959820,14360,14330,14370,14330,3589
20230627,093200,2468511040,14330,14340,14360,14320,1140
20230627,093100,2452157880,14340,14330,14340,14320,4023
20230627,093000,2394494700,14330,14350,14350,14330,3259
20230627,092900,2347763810,14350,14400,14410,14340,4193
20230627,092800,2287479890,14410,14340,14410,14340,2994
20230627,092700,2244464670,14340,14350,14360,14310,6652
20230627,092600,2149117740,14350,14350,14380,14350,3041
20230627,092500,2105452230,14340,14350,14360,14330,1374
20230627,092400,2085740160,14350,14370,14410,14320,6617
20230627,092300,1990784100,14370,14360,14380,14350,787
20230627,092200,1979476810,14360,14380,14410,14350,3750
20230627,092100,1925527930,14380,14350,14380,14350,3860
20230627,092000,1870042950,14350,14360,14380,14340,5522
20230627,091900,1790734410,14360,14360,14360,14340,2286
20230627,091800,1757926480,14350,14400,14420,14340,10982
20230627,091700,1600039120,14410,14380,14420,14380,1726
20230627,091600,1575204100,14380,14370,14400,14360,8958
20230627,091500,1446348540,14360,14410,14420,14360,10654
20230627,091400,1292933330,14410,14430,14430,14410,2193
20230627,091300,1261317420,14430,14500,14500,14410,11641
20230627,091200,1093046620,14500,14520,14530,14500,3899
20230627,091100,1036470040,14520,14550,14550,14510,5093
20230627,091000,962506790,14540,14560,14570,14520,9073
20230627,090900,830602800,14560,14600,14600,14560,3618
20230627,090800,777833790,14600,14630,14630,14600,4376
20230627,090700,713864080,14630,14610,14650,14610,3312
20230627,090600,665401320,14630,14600,14640,14600,805
20230627,090500,653643300,14600,14560,14600,14550,2967
20230627,090400,610395330,14550,14550,14570,14530,6688
20230627,090300,513078740,14570,14530,14570,14520,4549
20230627,090200,446865290,14530,14700,14700,14520,10924
20230627,090100,287370230,14710,14700,14710,14630,6211
20230627,090000,196167430,14710,14770,14770,14650,13293