KissMeData/042000/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191400,177769586990,15390,15390,15390,15390,10320
20230627,191300,177769586990,15390,15390,15390,15390,0
20230627,191200,177769586990,15390,15390,15390,15390,0
20230627,191100,177769586990,15390,15390,15390,15390,0
20230627,191000,177769586990,15390,15390,15390,15390,0
20230627,190900,177769586990,15390,15390,15390,15390,0
20230627,190800,177769586990,15390,15390,15390,15390,0
20230627,190700,177769586990,15390,15390,15390,15390,0
20230627,190600,177769586990,15390,15390,15390,15390,0
20230627,190500,177769586990,15390,15390,15390,15390,0
20230627,190400,177769586990,15390,15390,15390,15390,0
20230627,190300,177769586990,15390,15390,15390,15390,0
20230627,190200,177769586990,15390,15390,15390,15390,0
20230627,190100,177769586990,15390,15390,15390,15390,0
20230627,190000,177769586990,15390,15390,15390,15390,0
20230627,185900,177769586990,15390,15390,15390,15390,0
20230627,185800,177769586990,15390,15390,15390,15390,0
20230627,185700,177769586990,15390,15390,15390,15390,0
20230627,185600,177769586990,15390,15390,15390,15390,0
20230627,185500,177769586990,15390,15390,15390,15390,0
20230627,185400,177769586990,15390,15390,15390,15390,0
20230627,185300,177769586990,15390,15390,15390,15390,0
20230627,185200,177769586990,15390,15390,15390,15390,0
20230627,185100,177769586990,15390,15390,15390,15390,0
20230627,185000,177769586990,15390,15390,15390,15390,0
20230627,184900,177769586990,15390,15390,15390,15390,0
20230627,184800,177769586990,15390,15390,15390,15390,0
20230627,184700,177769586990,15390,15390,15390,15390,0
20230627,184600,177769586990,15390,15390,15390,15390,0
20230627,184500,177769586990,15390,15390,15390,15390,0
20230627,184400,177769586990,15390,15390,15390,15390,10320
20230627,184300,177769586990,15390,15390,15390,15390,0
20230627,184200,177769586990,15390,15390,15390,15390,0
20230627,184100,177769586990,15390,15390,15390,15390,0
20230627,184000,177769586990,15390,15390,15390,15390,0
20230627,183900,177769586990,15390,15390,15390,15390,0
20230627,183800,177769586990,15390,15390,15390,15390,0
20230627,183700,177769586990,15390,15390,15390,15390,0
20230627,183600,177769586990,15390,15390,15390,15390,0
20230627,183500,177769586990,15390,15390,15390,15390,0
20230627,183400,177769586990,15390,15390,15390,15390,0
20230627,183300,177769586990,15390,15390,15390,15390,0
20230627,183200,177769586990,15390,15390,15390,15390,0
20230627,183100,177769586990,15390,15390,15390,15390,0
20230627,183000,177769586990,15390,15390,15390,15390,0
20230627,182900,177769586990,15390,15390,15390,15390,0
20230627,182800,177769586990,15390,15390,15390,15390,0
20230627,182700,177769586990,15390,15390,15390,15390,0
20230627,182600,177769586990,15390,15390,15390,15390,0
20230627,182500,177769586990,15390,15390,15390,15390,0
20230627,182400,177769586990,15390,15390,15390,15390,0
20230627,182300,177769586990,15390,15390,15390,15390,0
20230627,182200,177769586990,15390,15390,15390,15390,0
20230627,182100,177769586990,15390,15390,15390,15390,0
20230627,182000,177769586990,15390,15390,15390,15390,0
20230627,181900,177769586990,15390,15390,15390,15390,0
20230627,181800,177769586990,15390,15390,15390,15390,0
20230627,181700,177769586990,15390,15390,15390,15390,0
20230627,181600,177769586990,15390,15390,15390,15390,0
20230627,181500,177769586990,15390,15390,15390,15390,0
20230627,181400,177769586990,15390,15390,15390,15390,10320
20230627,181300,177769586990,15390,15390,15390,15390,0
20230627,181200,177769586990,15390,15390,15390,15390,0
20230627,181100,177769586990,15390,15390,15390,15390,0
20230627,181000,177769586990,15390,15390,15390,15390,0
20230627,180900,177769586990,15390,15390,15390,15390,0
20230627,180800,177769586990,15390,15390,15390,15390,0
20230627,180700,177769586990,15390,15390,15390,15390,0
20230627,180600,177769586990,15390,15390,15390,15390,0
20230627,180500,177769586990,15390,15390,15390,15390,0
20230627,180400,177769586990,15390,15390,15390,15390,0
20230627,180300,177769586990,15390,15390,15390,15390,0
20230627,180200,177769586990,15390,15390,15390,15390,0
20230627,180100,177769586990,15390,15390,15390,15390,0
20230627,180000,177769586990,15390,15390,15390,15390,0
20230627,175900,177769586990,15390,15390,15390,15390,0
20230627,175800,177769586990,15390,15390,15390,15390,0
20230627,175700,177769586990,15390,15390,15390,15390,0
20230627,175600,177769586990,15390,15390,15390,15390,0
20230627,175500,177769586990,15390,15390,15390,15390,0
20230627,175400,177769586990,15390,15390,15390,15390,0
20230627,175300,177769586990,15390,15390,15390,15390,0
20230627,175200,177769586990,15390,15390,15390,15390,0
20230627,175100,177769586990,15390,15390,15390,15390,0
20230627,175000,177769586990,15390,15390,15390,15390,0
20230627,174900,177769586990,15390,15390,15390,15390,0
20230627,174800,177769586990,15390,15390,15390,15390,0
20230627,174700,177769586990,15390,15390,15390,15390,0
20230627,174600,177769586990,15390,15390,15390,15390,0
20230627,174500,177769586990,15390,15390,15390,15390,0
20230627,174400,177769586990,15390,15390,15390,15390,10320
20230627,174300,177769586990,15390,15390,15390,15390,0
20230627,174200,177769586990,15390,15390,15390,15390,0
20230627,174100,177769586990,15390,15390,15390,15390,0
20230627,174000,177769586990,15390,15390,15390,15390,0
20230627,173900,177769586990,15390,15390,15390,15390,0
20230627,173800,177769586990,15390,15390,15390,15390,0
20230627,173700,177769586990,15390,15390,15390,15390,0
20230627,173600,177769586990,15390,15390,15390,15390,0
20230627,173500,177769586990,15390,15390,15390,15390,0
20230627,173400,177769586990,15390,15390,15390,15390,0
20230627,173300,177769586990,15390,15390,15390,15390,0
20230627,173200,177769586990,15390,15390,15390,15390,0
20230627,173100,177769586990,15390,15390,15390,15390,0
20230627,173000,177769586990,15390,15390,15390,15390,0
20230627,172900,177769586990,15390,15390,15390,15390,0
20230627,172800,177769586990,15390,15390,15390,15390,0
20230627,172700,177769586990,15390,15390,15390,15390,0
20230627,172600,177769586990,15390,15390,15390,15390,0
20230627,172500,177769586990,15390,15390,15390,15390,0
20230627,172400,177769586990,15390,15390,15390,15390,0
20230627,172300,177769586990,15390,15390,15390,15390,0
20230627,172200,177769586990,15390,15390,15390,15390,0
20230627,172100,177769586990,15390,15390,15390,15390,0
20230627,172000,177769586990,15390,15390,15390,15390,0
20230627,171900,177769586990,15390,15390,15390,15390,0
20230627,171800,177769586990,15390,15390,15390,15390,0
20230627,171700,177769586990,15390,15390,15390,15390,0
20230627,171600,177769586990,15390,15390,15390,15390,0
20230627,171500,177769586990,15390,15390,15390,15390,0
20230627,171400,177769586990,15390,15390,15390,15390,10320
20230627,171300,177769586990,15390,15390,15390,15390,0
20230627,171200,177769586990,15390,15390,15390,15390,0
20230627,171100,177769586990,15390,15390,15390,15390,0
20230627,171000,177769586990,15390,15390,15390,15390,0
20230627,170900,177769586990,15390,15390,15390,15390,0
20230627,170800,177769586990,15390,15390,15390,15390,0
20230627,170700,177769586990,15390,15390,15390,15390,0
20230627,170600,177769586990,15390,15390,15390,15390,0
20230627,170500,177769586990,15390,15390,15390,15390,0
20230627,170400,177769586990,15390,15390,15390,15390,0
20230627,170300,177769586990,15390,15390,15390,15390,0
20230627,170200,177769586990,15390,15390,15390,15390,0
20230627,170100,177769586990,15390,15390,15390,15390,0
20230627,170000,177769586990,15390,15390,15390,15390,0
20230627,165900,177769586990,15390,15390,15390,15390,0
20230627,165800,177769586990,15390,15390,15390,15390,0
20230627,165700,177769586990,15390,15390,15390,15390,0
20230627,165600,177769586990,15390,15390,15390,15390,0
20230627,165500,177769586990,15390,15390,15390,15390,0
20230627,165400,177769586990,15390,15390,15390,15390,0
20230627,165300,177769586990,15390,15390,15390,15390,0
20230627,165200,177769586990,15390,15390,15390,15390,0
20230627,165100,177769586990,15390,15390,15390,15390,0
20230627,165000,177769586990,15390,15390,15390,15390,0
20230627,164900,177769586990,15390,15390,15390,15390,0
20230627,164800,177769586990,15390,15390,15390,15390,0
20230627,164700,177769586990,15390,15390,15390,15390,0
20230627,164600,177769586990,15390,15390,15390,15390,0
20230627,164500,177769586990,15390,15390,15390,15390,0
20230627,164400,177769586990,15390,15390,15390,15390,10320
20230627,164300,177769586990,15390,15390,15390,15390,0
20230627,164200,177769586990,15390,15390,15390,15390,0
20230627,164100,177769586990,15390,15390,15390,15390,0
20230627,164000,177769586990,15390,15390,15390,15390,0
20230627,163900,177769586990,15390,15390,15390,15390,0
20230627,163800,177769586990,15390,15390,15390,15390,0
20230627,163700,177769586990,15390,15390,15390,15390,0
20230627,163600,177769586990,15390,15390,15390,15390,0
20230627,163500,177769586990,15390,15390,15390,15390,0
20230627,163400,177769586990,15390,15390,15390,15390,0
20230627,163300,177769586990,15390,15390,15390,15390,0
20230627,163200,177769586990,15390,15390,15390,15390,0
20230627,163100,177769586990,15390,15390,15390,15390,0
20230627,163000,177769586990,15390,15390,15390,15390,0
20230627,162900,177769586990,15390,15390,15390,15390,0
20230627,162800,177769586990,15390,15390,15390,15390,0
20230627,162700,177769586990,15390,15390,15390,15390,0
20230627,162600,177769586990,15390,15390,15390,15390,0
20230627,162500,177769586990,15390,15390,15390,15390,0
20230627,162400,177769586990,15390,15390,15390,15390,0
20230627,162300,177769586990,15390,15390,15390,15390,0
20230627,162200,177769586990,15390,15390,15390,15390,0
20230627,162100,177769586990,15390,15390,15390,15390,0
20230627,162000,177769586990,15390,15390,15390,15390,0
20230627,161900,177769586990,15390,15390,15390,15390,0
20230627,161800,177769586990,15390,15390,15390,15390,0
20230627,161700,177769586990,15390,15390,15390,15390,0
20230627,161600,177769586990,15390,15390,15390,15390,0
20230627,161500,177769586990,15390,15390,15390,15390,0
20230627,161400,177769586990,15390,15390,15390,15390,10320
20230627,161300,177769586990,15390,15390,15390,15390,0
20230627,161200,177769586990,15390,15390,15390,15390,0
20230627,161100,177769586990,15390,15390,15390,15390,0
20230627,161000,177769586990,15390,15390,15390,15390,0
20230627,160900,177769586990,15390,15390,15390,15390,0
20230627,160800,177769586990,15390,15390,15390,15390,0
20230627,160700,177769586990,15390,15390,15390,15390,0
20230627,160600,177769586990,15390,15390,15390,15390,0
20230627,160500,177769586990,15390,15390,15390,15390,0
20230627,160400,177769586990,15390,15390,15390,15390,0
20230627,160300,177769586990,15390,15390,15390,15390,0
20230627,160200,177769586990,15390,15390,15390,15390,0
20230627,160100,177769586990,15390,15390,15390,15390,0
20230627,160000,177769586990,15390,15390,15390,15390,0
20230627,155900,177769586990,15390,15390,15390,15390,0
20230627,155800,177769586990,15390,15390,15390,15390,0
20230627,155700,177769586990,15390,15390,15390,15390,0
20230627,155600,177769586990,15390,15390,15390,15390,0
20230627,155500,177769586990,15390,15390,15390,15390,0
20230627,155400,177769586990,15390,15390,15390,15390,0
20230627,155300,177769586990,15390,15390,15390,15390,0
20230627,155200,177769586990,15390,15390,15390,15390,0
20230627,155100,177769586990,15390,15390,15390,15390,0
20230627,155000,177769586990,15390,15390,15390,15390,0
20230627,154900,177769586990,15390,15390,15390,15390,0
20230627,154800,177769586990,15390,15390,15390,15390,0
20230627,154700,177769586990,15390,15390,15390,15390,0
20230627,154600,177769586990,15390,15390,15390,15390,0
20230627,154500,177769586990,15390,15390,15390,15390,0
20230627,154400,177769586990,15390,15390,15390,15390,10320
20230627,154300,177769586990,15390,15390,15390,15390,0
20230627,154200,177769586990,15390,15390,15390,15390,0
20230627,154100,177769586990,15390,15390,15390,15390,0
20230627,154000,177769586990,15390,15390,15390,15390,0
20230627,153900,177769586990,15390,15390,15390,15390,0
20230627,153800,177769586990,15390,15390,15390,15390,0
20230627,153700,177769586990,15390,15390,15390,15390,0
20230627,153600,177769586990,15390,15390,15390,15390,0
20230627,153500,177769586990,15390,15390,15390,15390,0
20230627,153400,177769586990,15390,15390,15390,15390,0
20230627,153300,177769586990,15390,15390,15390,15390,0
20230627,153200,177769586990,15390,15390,15390,15390,0
20230627,153100,177769586990,15390,15390,15390,15390,0
20230627,153000,177769586990,15390,15390,15390,15390,10320
20230627,152900,177610762190,15390,15390,15390,15390,0
20230627,152800,177610762190,15390,15390,15390,15390,0
20230627,152700,177610762190,15390,15390,15390,15390,0
20230627,152600,177610762190,15390,15390,15390,15390,0
20230627,152500,177610762190,15390,15390,15390,15390,0
20230627,152400,177610762190,15390,15390,15390,15390,0
20230627,152300,177610762190,15390,15390,15390,15390,0
20230627,152200,177610762190,15390,15390,15390,15390,0
20230627,152100,177610762190,15390,15390,15390,15390,0
20230627,152000,177610762190,15390,15390,15390,15390,0
20230627,151900,177610762190,15390,15390,15390,15390,2527
20230627,151800,177571871660,15390,15390,15390,15390,27088
20230627,151700,177154987340,15390,15390,15390,15390,9658
20230627,151600,177006350720,15390,15390,15390,15390,3684
20230627,151500,176949653960,15390,15390,15390,15390,37312
20230627,151400,176375422280,15390,15390,15390,15340,186819
20230627,151300,173500833170,15390,15390,15390,15390,1170
20230627,151200,173482826870,15390,15390,15390,15390,4558
20230627,151100,173412679250,15390,15390,15390,15390,3205
20230627,151000,173363354300,15390,15390,15390,15390,4899
20230627,150900,173287958690,15390,15380,15390,15380,84629
20230627,150800,171985536030,15380,15320,15390,15300,79438
20230627,150700,170766253090,15320,15370,15370,15280,55690
20230627,150600,169913480960,15370,15350,15390,15320,127772
20230627,150500,167948949210,15350,15310,15390,15220,217305
20230627,150400,164613649800,15300,15140,15350,15120,145352
20230627,150300,162400802980,15140,15010,15140,14900,35481
20230627,150200,161867300580,15010,15020,15030,15010,4965
20230627,150100,161792747830,15020,14940,15060,14940,21159
20230627,150000,161475006910,14940,14940,14940,14890,9705
20230627,145900,161330340340,14940,14910,14950,14890,6717
20230627,145800,161230109360,14910,14990,14990,14880,12082
20230627,145700,161049682400,14990,15040,15050,14990,9297
20230627,145600,160910059460,15040,15060,15070,15000,12722
20230627,145500,160718698690,15050,14900,15070,14880,26391
20230627,145400,160323395720,14890,14970,14980,14890,7215
20230627,145300,160215607520,14970,15010,15010,14910,8500
20230627,145200,160088339860,15010,14990,15020,14850,36898
20230627,145100,159536844470,14990,14990,15060,14980,11960
20230627,145000,159357399170,14990,14980,15000,14970,11763
20230627,144900,159181069660,14980,14960,15060,14950,24192
20230627,144800,158818466290,14950,14980,15200,14790,109786
20230627,144700,157164787570,15000,14950,15000,14930,20142
20230627,144600,156863167410,14950,14930,14980,14910,20329
20230627,144500,156559138390,14910,14850,14960,14800,15969
20230627,144400,156321632470,14840,14900,14910,14840,12937
20230627,144300,156129239460,14900,14940,14950,14900,6182
20230627,144200,156036971450,14940,14950,14980,14940,5835
20230627,144100,155949687260,14940,14910,14960,14880,7656
20230627,144000,155835395600,14910,14930,14950,14910,7256
20230627,143900,155727096680,14920,14980,15020,14870,13744
20230627,143800,155521684410,14980,14920,14980,14880,14756
20230627,143700,155301705380,14920,15020,15030,14920,30907
20230627,143600,154838937520,15030,15100,15100,14950,32513
20230627,143500,154350621020,15100,14900,15100,14880,75317
20230627,143400,153220681540,14900,14590,14920,14570,48156
20230627,143300,152506446260,14560,14670,14690,14500,40132
20230627,143200,151920371970,14670,14680,14690,14660,11514
20230627,143100,151751499560,14680,14690,14690,14650,12457
20230627,143000,151568770740,14690,14790,14800,14500,52877
20230627,142900,150794210440,14790,14820,14830,14790,11849
20230627,142800,150618764450,14800,14870,14870,14800,11438
20230627,142700,150449179880,14870,14850,14890,14830,6276
20230627,142600,150355884630,14850,14800,14850,14780,5451
20230627,142500,150275077000,14840,14830,14850,14770,15015
20230627,142400,150052901320,14830,14920,14930,14830,21479
20230627,142300,149733326680,14920,14850,14940,14840,13852
20230627,142200,149527289540,14860,14830,14990,14820,16389
20230627,142100,149283349480,14830,14890,14890,14770,29813
20230627,142000,148841806540,14900,14830,14940,14780,39294
20230627,141900,148257211440,14790,15110,15120,14780,92662
20230627,141800,146871541810,15130,15180,15210,15080,85675
20230627,141700,145571656200,15170,15080,15170,15050,58349
20230627,141600,144689657980,15070,15050,15090,15020,28733
20230627,141500,144257107630,15050,15020,15100,14980,62231
20230627,141400,143321795890,15000,15000,15050,14900,86934
20230627,141300,142018503730,15000,14790,15000,14780,78535
20230627,141200,140847951600,14790,14760,14790,14740,11244
20230627,141100,140681831040,14740,14790,14840,14740,33998
20230627,141000,140179418760,14790,14880,14890,14780,32709
20230627,140900,139694094550,14880,14760,14900,14750,63812
20230627,140800,138746990500,14750,14730,14780,14720,15912
20230627,140700,138512313510,14730,14690,14730,14680,13728
20230627,140600,138310447330,14690,14760,14840,14680,44566
20230627,140500,137651990980,14770,14620,14820,14620,54178
20230627,140400,136853220670,14610,14610,14630,14580,17233
20230627,140300,136601457500,14610,14550,14650,14480,23739
20230627,140200,136255270810,14550,14550,14570,14460,9017
20230627,140100,136124375110,14560,14490,14590,14490,7591
20230627,140000,136013950160,14490,14490,14500,14490,3466
20230627,135900,135963704170,14490,14480,14530,14480,2529
20230627,135800,135927013450,14480,14490,14500,14440,4440
20230627,135700,135862730690,14490,14550,14550,14470,9533
20230627,135600,135724331030,14540,14430,14570,14430,23754
20230627,135500,135379242440,14440,14430,14440,14410,4057
20230627,135400,135320740670,14420,14430,14450,14420,4889
20230627,135300,135250178440,14440,14320,14450,14310,6182
20230627,135200,135161231260,14320,14330,14340,14320,1271
20230627,135100,135143022140,14330,14320,14340,14310,897
20230627,135000,135130171850,14320,14320,14350,14300,5329
20230627,134900,135053847160,14320,14310,14360,14310,2206
20230627,134800,135022239120,14310,14370,14370,14300,6234
20230627,134700,134932936340,14380,14370,14380,14370,1217
20230627,134600,134915441720,14380,14360,14380,14350,1551
20230627,134500,134893162540,14380,14350,14380,14350,1132
20230627,134400,134876909480,14340,14340,14350,14320,3385
20230627,134300,134828404260,14330,14340,14350,14320,4226
20230627,134200,134767852180,14340,14320,14360,14320,3922
20230627,134100,134711647830,14320,14390,14390,14320,4541
20230627,134000,134646459160,14390,14400,14410,14340,4413
20230627,133900,134583032360,14400,14390,14400,14350,8331
20230627,133800,134463301300,14380,14380,14400,14380,2863
20230627,133700,134422118860,14380,14380,14400,14350,4095
20230627,133600,134363297380,14380,14420,14420,14380,2240
20230627,133500,134331030000,14420,14430,14430,14370,7785
20230627,133400,134218981200,14430,14450,14480,14420,2997
20230627,133300,134175704840,14480,14480,14490,14440,1533
20230627,133200,134153553960,14450,14450,14460,14420,4227
20230627,133100,134092559450,14440,14490,14510,14440,7394
20230627,133000,133985479030,14490,14500,14520,14480,2920
20230627,132900,133943154800,14510,14490,14510,14460,6304
20230627,132800,133851791750,14490,14530,14540,14470,5839
20230627,132700,133767055090,14530,14460,14550,14460,12572
20230627,132600,133584650400,14480,14360,14490,14350,7752
20230627,132500,133473023920,14370,14430,14440,14360,6975
20230627,132400,133372509410,14440,14360,14450,14360,2412
20230627,132300,133337780350,14360,14440,14440,14360,11805
20230627,132200,133167853570,14440,14490,14510,14430,5804
20230627,132100,133083889530,14490,14520,14550,14480,9307
20230627,132000,132948684140,14520,14440,14570,14440,14790
20230627,131900,132734066030,14440,14400,14480,14400,8583
20230627,131800,132610222790,14400,14420,14450,14400,11415
20230627,131700,132445613050,14430,14460,14470,14420,6539
20230627,131600,132351157440,14470,14490,14490,14440,4003
20230627,131500,132293227530,14490,14450,14540,14440,5529
20230627,131400,132213152410,14460,14460,14540,14460,9592
20230627,131300,132073995030,14460,14470,14490,14400,20716
20230627,131200,131775047670,14470,14550,14560,14450,15216
20230627,131100,131554567190,14560,14520,14590,14520,6140
20230627,131000,131465250180,14530,14580,14590,14500,14348
20230627,130900,131256692360,14580,14570,14690,14540,26403
20230627,130800,130871267540,14580,14710,14720,14580,41197
20230627,130700,130268064290,14720,14730,14850,14710,104314
20230627,130600,128726386440,14720,14530,14750,14470,72860
20230627,130500,127661624510,14530,14310,14530,14300,30246
20230627,130400,127224085650,14290,14220,14310,14210,5963
20230627,130300,127139004390,14230,14320,14330,14220,8837
20230627,130200,127012763600,14320,14340,14350,14320,1482
20230627,130100,126991516480,14340,14310,14360,14300,1353
20230627,130000,126972120370,14290,14360,14360,14290,4066
20230627,125900,126913897300,14360,14400,14400,14360,1942
20230627,125800,126885996030,14400,14380,14400,14360,6485
20230627,125700,126792730200,14380,14340,14380,14330,3976
20230627,125600,126735683260,14350,14310,14350,14290,12351
20230627,125500,126558938910,14320,14390,14390,14290,8868
20230627,125400,126432000830,14390,14360,14390,14350,4716
20230627,125300,126364248650,14360,14320,14400,14300,7298
20230627,125200,126259518350,14320,14350,14350,14320,7057
20230627,125100,126158379860,14340,14400,14410,14180,25849
20230627,125000,125788987250,14400,14440,14440,14350,9594
20230627,124900,125650951480,14420,14500,14510,14410,10925
20230627,124800,125492808080,14500,14450,14500,14410,8487
20230627,124700,125370198740,14450,14570,14570,14430,15853
20230627,124600,125140661720,14580,14590,14590,14520,24246
20230627,124500,124787597710,14590,14600,14650,14550,37294
20230627,124400,124243136010,14600,14420,14600,14410,40940
20230627,124300,123649604220,14420,14440,14490,14410,25266
20230627,124200,123284245210,14480,14400,14500,14340,37353
20230627,124100,122745584400,14390,14360,14490,14330,55747
20230627,124000,121941826570,14360,14330,14400,14290,29357
20230627,123900,121520386920,14320,14230,14430,14230,37925
20230627,123800,120976566620,14210,14210,14250,14190,9180
20230627,123700,120846015830,14210,14180,14220,14170,2796
20230627,123600,120806322190,14180,14180,14180,14150,2955
20230627,123500,120764476050,14180,14230,14240,14160,6734
20230627,123400,120668910860,14230,14190,14250,14150,12311
20230627,123300,120494225420,14190,14310,14330,14170,20076
20230627,123200,120208263920,14310,14080,14310,14050,34867
20230627,123100,119713603560,14080,13990,14090,13990,13278
20230627,123000,119526949870,13990,13920,14010,13910,12567
20230627,122900,119351305620,13920,13900,13960,13890,6495
20230627,122800,119260841370,13900,13860,13900,13860,15272
20230627,122700,119048992080,13860,13890,13900,13850,19790
20230627,122600,118774463550,13900,14010,14020,13860,30520
20230627,122500,118349573700,14030,14020,14050,14010,6242
20230627,122400,118262037080,14020,14100,14100,14020,3027
20230627,122300,118219510050,14100,14050,14130,14030,4577
20230627,122200,118155000250,14040,14100,14100,14010,7406
20230627,122100,118051006500,14090,14100,14120,14080,3077
20230627,122000,118007657860,14100,14140,14140,14090,5008
20230627,121900,117936949700,14140,14120,14150,14120,6485
20230627,121800,117845214130,14130,14110,14130,14090,2545
20230627,121700,117809291030,14110,14170,14170,14110,6489
20230627,121600,117717466210,14170,14080,14180,14080,7551
20230627,121500,117610679690,14080,14070,14080,14020,8974
20230627,121400,117484425370,14070,14000,14100,13990,13727
20230627,121300,117291735890,13990,14070,14070,13990,30100
20230627,121200,116869882460,14050,14090,14110,14050,11734
20230627,121100,116704648970,14080,14180,14180,14080,20266
20230627,121000,116418486980,14180,14170,14190,14170,10065
20230627,120900,116275739590,14170,14260,14270,14150,13798
20230627,120800,116079955430,14260,14360,14360,14260,5011
20230627,120700,116008330230,14370,14380,14380,14350,2415
20230627,120600,115973639820,14380,14370,14400,14370,1821
20230627,120500,115947447450,14370,14330,14370,14330,2781
20230627,120400,115907526100,14330,14250,14330,14250,2170
20230627,120300,115876499820,14250,14270,14270,14230,6191
20230627,120200,115788299390,14270,14290,14310,14270,4940
20230627,120100,115717723220,14300,14310,14320,14290,2106
20230627,120000,115687605070,14320,14360,14360,14320,3988
20230627,115900,115630431200,14360,14360,14370,14340,2133
20230627,115800,115599812680,14370,14380,14390,14350,4550
20230627,115700,115534452130,14380,14420,14420,14370,3316
20230627,115600,115486718070,14430,14450,14450,14400,2672
20230627,115500,115448153480,14440,14430,14440,14410,2638
20230627,115400,115410093130,14420,14390,14420,14390,2090
20230627,115300,115379983230,14390,14390,14400,14350,5923
20230627,115200,115294784370,14400,14480,14480,14390,12145
20230627,115100,115119392280,14470,14340,14480,14330,13955
20230627,115000,114918019460,14330,14310,14330,14270,1835
20230627,114900,114891759680,14300,14270,14300,14260,2216
20230627,114800,114860102890,14270,14270,14270,14250,1027
20230627,114700,114845461960,14260,14290,14290,14250,4442
20230627,114600,114782092990,14290,14330,14330,14290,3794
20230627,114500,114727826840,14330,14330,14370,14320,3258
20230627,114400,114681138380,14330,14380,14380,14320,2401
20230627,114300,114646680550,14380,14390,14390,14350,3258
20230627,114200,114599833060,14390,14400,14410,14380,4205
20230627,114100,114539317140,14400,14360,14400,14360,3961
20230627,114000,114482339550,14360,14330,14360,14310,2539
20230627,113900,114445942190,14310,14340,14350,14310,4232
20230627,113800,114385271620,14350,14330,14350,14330,1761
20230627,113700,114360020750,14330,14340,14380,14310,7080
20230627,113600,114258517850,14340,14340,14400,14330,9719
20230627,113500,114118758820,14340,14370,14390,14310,9069
20230627,113400,113988636830,14360,14300,14370,14300,10424
20230627,113300,113839180510,14310,14290,14310,14290,2936
20230627,113200,113797193330,14300,14320,14330,14300,10065
20230627,113100,113653118530,14330,14260,14330,14260,8413
20230627,113000,113532911340,14260,14290,14290,14240,5412
20230627,112900,113455701100,14290,14200,14290,14170,8517
20230627,112800,113334401620,14180,14270,14270,14140,17673
20230627,112700,113083495330,14280,14290,14310,14270,6214
20230627,112600,112994687890,14290,14250,14290,14200,7056
20230627,112500,112894172810,14250,14130,14310,14120,23663
20230627,112400,112557853710,14130,14200,14230,14110,20910
20230627,112300,112261272490,14200,14270,14300,14190,34288
20230627,112200,111773067430,14270,14390,14390,14250,28792
20230627,112100,111361328540,14400,14320,14420,14310,16080
20230627,112000,111130615120,14320,14300,14350,14290,10861
20230627,111900,110975164990,14300,14410,14450,14270,38436
20230627,111800,110424263660,14410,14560,14560,14370,48304
20230627,111700,109725614420,14570,14570,14580,14560,2835
20230627,111600,109684313910,14560,14580,14600,14560,3137
20230627,111500,109638592450,14580,14550,14600,14550,2696
20230627,111400,109599303830,14560,14590,14630,14550,9983
20230627,111300,109453824150,14590,14660,14670,14590,7325
20230627,111200,109346707840,14660,14670,14690,14650,10107
20230627,111100,109198378380,14660,14600,14660,14600,4056
20230627,111000,109139018320,14590,14550,14620,14540,9719
20230627,110900,108997427700,14560,14600,14600,14550,8126
20230627,110800,108878993410,14590,14630,14630,14580,6572
20230627,110700,108783009830,14640,14630,14670,14630,2796
20230627,110600,108742074980,14630,14580,14630,14570,6854
20230627,110500,108642048360,14580,14620,14630,14550,23969
20230627,110400,108292405130,14620,14630,14640,14620,6619
20230627,110300,108195601390,14640,14670,14690,14630,7656
20230627,110200,108083347810,14670,14670,14680,14650,4221
20230627,110100,108021450750,14690,14680,14700,14670,5032
20230627,110000,107947588350,14680,14710,14720,14660,10387
20230627,105900,107795083890,14730,14770,14770,14710,8498
20230627,105800,107669930790,14770,14730,14770,14720,8747
20230627,105700,107541020910,14720,14730,14770,14720,7475
20230627,105600,107430837200,14720,14790,14830,14710,15616
20230627,105500,107200152970,14790,14900,14910,14790,18499
20230627,105400,106925323420,14910,14860,14940,14840,62496
20230627,105300,105995019430,14860,14740,14860,14740,40467
20230627,105200,105395860880,14750,14640,14820,14600,33558
20230627,105100,104901128780,14630,14560,14640,14550,6530
20230627,105000,104805874930,14560,14580,14580,14520,6302
20230627,104900,104714206080,14580,14550,14600,14550,8471
20230627,104800,104590639180,14550,14610,14620,14480,39786
20230627,104700,104012747780,14610,14660,14660,14610,8186
20230627,104600,103892998740,14660,14620,14680,14610,5069
20230627,104500,103818784900,14620,14670,14670,14610,8141
20230627,104400,103699640410,14670,14550,14700,14540,29001
20230627,104300,103276720920,14560,14680,14720,14510,33406
20230627,104200,102788175860,14690,14730,14760,14660,16884
20230627,104100,102539927010,14740,14750,14760,14700,8045
20230627,104000,102421399210,14740,14640,14760,14640,13236
20230627,103900,102226624400,14660,14790,14790,14600,34635
20230627,103800,101718242880,14780,14740,14800,14710,11798
20230627,103700,101544239220,14720,14750,14800,14710,15851
20230627,103600,101310219850,14750,14760,14770,14700,10699
20230627,103500,101152572320,14750,14760,14830,14750,16495
20230627,103400,100908763190,14770,14790,14800,14680,18424
20230627,103300,100637380130,14800,14720,14850,14710,54092
20230627,103200,99836409410,14720,14590,14750,14500,44383
20230627,103100,99187732130,14570,14740,14740,14570,42584
20230627,103000,98563383980,14730,14730,14740,14630,55073
20230627,102900,97755128290,14740,14820,14830,14660,48909
20230627,102800,97033807990,14820,14980,15030,14500,107263
20230627,102700,95447211650,14990,14960,15050,14940,35366
20230627,102600,94916138240,14940,14920,15020,14910,46351
20230627,102500,94222257740,14930,15010,15030,14890,50100
20230627,102400,93472807310,15010,15150,15170,14940,112056
20230627,102300,91788296640,15160,15170,15200,15090,109784
20230627,102200,90124623980,15180,14980,15210,14970,265441
20230627,102100,86122134460,14990,14750,14990,14740,202871
20230627,102000,83100601570,14750,14620,14780,14550,102321
20230627,101900,81599247750,14630,14590,14700,14540,125490
20230627,101800,79764935270,14590,14450,14590,14450,73689
20230627,101700,78694986530,14450,14400,14600,14390,88637
20230627,101600,77411055210,14410,14320,14410,14320,27246
20230627,101500,77019300320,14310,14420,14420,14280,53124
20230627,101400,76257267850,14410,14370,14440,14350,56303
20230627,101300,75446081420,14370,14220,14400,14210,90987
20230627,101200,74142290970,14220,14200,14250,14160,25950
20230627,101100,73773427720,14180,14120,14210,14080,34587
20230627,101000,73284377470,14090,14220,14250,14030,66490
20230627,100900,72345204280,14230,14200,14300,14190,27803
20230627,100800,71949561850,14210,14320,14330,14150,61926
20230627,100700,71069356090,14320,14310,14330,14280,15892
20230627,100600,70842094730,14310,14320,14340,14260,29835
20230627,100500,70415689860,14330,14330,14360,14270,35542
20230627,100400,69906991360,14350,14390,14400,14280,32841
20230627,100300,69436464970,14390,14400,14450,14290,46772
20230627,100200,68763339740,14400,14410,14430,14290,57511
20230627,100100,67938266600,14410,14450,14460,14380,34855
20230627,100000,67435465350,14450,14430,14480,14330,55250
20230627,095900,66640688690,14420,14480,14580,14330,96445
20230627,095800,65247029520,14460,14580,14610,14400,93479
20230627,095700,63893373900,14590,14540,14670,14430,153552
20230627,095600,61664209630,14540,14390,14600,14370,57031
20230627,095500,60841462460,14790,14790,14790,14790,0
20230627,095400,60841462460,14790,14340,14790,14250,265594
20230627,095300,57002716640,14340,13950,14340,13910,233453
20230627,095200,53710230940,13950,13740,13960,13730,97464
20230627,095100,52356073820,13730,13590,13840,13580,52688
20230627,095000,51631937930,13580,13780,13790,13580,82573
20230627,094900,50500838320,13770,13810,13910,13740,131979
20230627,094800,48674212140,13810,13710,13870,13670,136882
20230627,094700,46784948900,13710,13720,13770,13610,70415
20230627,094600,45820147000,13720,13740,13820,13560,140171
20230627,094500,43897252510,13730,13310,13780,13280,166944
20230627,094400,41631016240,13280,13290,13310,13260,11649
20230627,094300,41476236090,13270,13180,13320,13170,9255
20230627,094200,41353419110,13170,13200,13260,13170,13072
20230627,094100,41180688410,13200,13210,13280,13180,10530
20230627,094000,41041427820,13200,13380,13390,13090,30533
20230627,093900,40636040700,13390,13270,13430,13270,60353
20230627,093800,39830257360,13300,13150,13300,13090,20439
20230627,093700,39560927330,13140,13160,13160,13080,8769
20230627,093600,39445820770,13160,13080,13180,13020,12832
20230627,093500,39277636910,13080,13020,13130,12990,16187
20230627,093400,39066351210,13030,13080,13150,12980,23591
20230627,093300,38758503160,13040,13270,13290,13020,32039
20230627,093200,38337318930,13270,13350,13370,13260,15596
20230627,093100,38129776050,13380,13160,13450,13150,58582
20230627,093000,37347299620,13170,13150,13190,13080,10503
20230627,092900,37209234180,13160,13110,13250,13110,13537
20230627,092800,37030970190,13110,13080,13110,12980,27578
20230627,092700,36671705880,13090,13260,13270,13080,26577
20230627,092600,36321355440,13260,13190,13330,13170,18069
20230627,092500,36081910080,13190,13270,13320,13190,24985
20230627,092400,35750892770,13270,13100,13400,13090,38979
20230627,092300,35232904680,13090,13210,13300,13090,48736
20230627,092200,34589904560,13210,13120,13210,13000,35415
20230627,092100,34125815110,13120,12960,13180,12880,51945
20230627,092000,33448642660,12970,13040,13050,12860,67680
20230627,091900,32574052630,13040,13040,13130,13040,39507
20230627,091800,32057478990,13040,13430,13430,12900,112802
20230627,091700,30580066240,13420,13500,13500,13370,38488
20230627,091600,30062566500,13490,13240,13510,13230,52541
20230627,091500,29359204540,13250,13390,13400,13230,70456
20230627,091400,28421420190,13380,13670,13670,13290,120434
20230627,091300,26801950470,13660,13840,13870,13600,126902
20230627,091200,25059519690,13820,13600,13890,13590,217439
20230627,091100,22068515090,13600,13380,13810,13360,250697
20230627,091000,18647959010,13370,13390,13410,13220,120292
20230627,090900,17046655940,13380,13410,13740,13360,283891
20230627,090800,13204915460,13410,13450,13540,13330,345912
20230627,090700,8555946040,13180,13180,13180,13180,0
20230627,090600,8555946040,13180,13180,13180,13180,0
20230627,090500,8555946040,13180,12480,13190,12440,331502
20230627,090400,4324987880,12500,12090,12500,12070,139729
20230627,090300,2598900440,12070,11910,12140,11880,31347
20230627,090200,2220476980,11920,11940,11960,11770,42389
20230627,090100,1718128830,11960,11940,12160,11910,55275
20230627,090000,1053341510,11940,12000,12030,11940,77950