KissMeData/079170/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193600,920807380,13970,13970,13970,13970,351
20230627,193500,920807380,13970,13970,13970,13970,0
20230627,193400,920807380,13970,13970,13970,13970,0
20230627,193300,920807380,13970,13970,13970,13970,0
20230627,193200,920807380,13970,13970,13970,13970,0
20230627,193100,920807380,13970,13970,13970,13970,0
20230627,193000,920807380,13970,13970,13970,13970,0
20230627,192900,920807380,13970,13970,13970,13970,0
20230627,192800,920807380,13970,13970,13970,13970,0
20230627,192700,920807380,13970,13970,13970,13970,0
20230627,192600,920807380,13970,13970,13970,13970,0
20230627,192500,920807380,13970,13970,13970,13970,0
20230627,192400,920807380,13970,13970,13970,13970,0
20230627,192300,920807380,13970,13970,13970,13970,0
20230627,192200,920807380,13970,13970,13970,13970,0
20230627,192100,920807380,13970,13970,13970,13970,0
20230627,192000,920807380,13970,13970,13970,13970,0
20230627,191900,920807380,13970,13970,13970,13970,0
20230627,191800,920807380,13970,13970,13970,13970,0
20230627,191700,920807380,13970,13970,13970,13970,0
20230627,191600,920807380,13970,13970,13970,13970,0
20230627,191500,920807380,13970,13970,13970,13970,0
20230627,191400,920807380,13970,13970,13970,13970,0
20230627,191300,920807380,13970,13970,13970,13970,0
20230627,191200,920807380,13970,13970,13970,13970,0
20230627,191100,920807380,13970,13970,13970,13970,0
20230627,191000,920807380,13970,13970,13970,13970,0
20230627,190900,920807380,13970,13970,13970,13970,0
20230627,190800,920807380,13970,13970,13970,13970,0
20230627,190700,920807380,13970,13970,13970,13970,0
20230627,190600,920807380,13970,13970,13970,13970,351
20230627,190500,920807380,13970,13970,13970,13970,0
20230627,190400,920807380,13970,13970,13970,13970,0
20230627,190300,920807380,13970,13970,13970,13970,0
20230627,190200,920807380,13970,13970,13970,13970,0
20230627,190100,920807380,13970,13970,13970,13970,0
20230627,190000,920807380,13970,13970,13970,13970,0
20230627,185900,920807380,13970,13970,13970,13970,0
20230627,185800,920807380,13970,13970,13970,13970,0
20230627,185700,920807380,13970,13970,13970,13970,0
20230627,185600,920807380,13970,13970,13970,13970,0
20230627,185500,920807380,13970,13970,13970,13970,0
20230627,185400,920807380,13970,13970,13970,13970,0
20230627,185300,920807380,13970,13970,13970,13970,0
20230627,185200,920807380,13970,13970,13970,13970,0
20230627,185100,920807380,13970,13970,13970,13970,0
20230627,185000,920807380,13970,13970,13970,13970,0
20230627,184900,920807380,13970,13970,13970,13970,0
20230627,184800,920807380,13970,13970,13970,13970,0
20230627,184700,920807380,13970,13970,13970,13970,0
20230627,184600,920807380,13970,13970,13970,13970,0
20230627,184500,920807380,13970,13970,13970,13970,0
20230627,184400,920807380,13970,13970,13970,13970,0
20230627,184300,920807380,13970,13970,13970,13970,0
20230627,184200,920807380,13970,13970,13970,13970,0
20230627,184100,920807380,13970,13970,13970,13970,0
20230627,184000,920807380,13970,13970,13970,13970,0
20230627,183900,920807380,13970,13970,13970,13970,0
20230627,183800,920807380,13970,13970,13970,13970,0
20230627,183700,920807380,13970,13970,13970,13970,0
20230627,183600,920807380,13970,13970,13970,13970,351
20230627,183500,920807380,13970,13970,13970,13970,0
20230627,183400,920807380,13970,13970,13970,13970,0
20230627,183300,920807380,13970,13970,13970,13970,0
20230627,183200,920807380,13970,13970,13970,13970,0
20230627,183100,920807380,13970,13970,13970,13970,0
20230627,183000,920807380,13970,13970,13970,13970,0
20230627,182900,920807380,13970,13970,13970,13970,0
20230627,182800,920807380,13970,13970,13970,13970,0
20230627,182700,920807380,13970,13970,13970,13970,0
20230627,182600,920807380,13970,13970,13970,13970,0
20230627,182500,920807380,13970,13970,13970,13970,0
20230627,182400,920807380,13970,13970,13970,13970,0
20230627,182300,920807380,13970,13970,13970,13970,0
20230627,182200,920807380,13970,13970,13970,13970,0
20230627,182100,920807380,13970,13970,13970,13970,0
20230627,182000,920807380,13970,13970,13970,13970,0
20230627,181900,920807380,13970,13970,13970,13970,0
20230627,181800,920807380,13970,13970,13970,13970,0
20230627,181700,920807380,13970,13970,13970,13970,0
20230627,181600,920807380,13970,13970,13970,13970,0
20230627,181500,920807380,13970,13970,13970,13970,0
20230627,181400,920807380,13970,13970,13970,13970,0
20230627,181300,920807380,13970,13970,13970,13970,0
20230627,181200,920807380,13970,13970,13970,13970,0
20230627,181100,920807380,13970,13970,13970,13970,0
20230627,181000,920807380,13970,13970,13970,13970,0
20230627,180900,920807380,13970,13970,13970,13970,0
20230627,180800,920807380,13970,13970,13970,13970,0
20230627,180700,920807380,13970,13970,13970,13970,0
20230627,180600,920807380,13970,13970,13970,13970,351
20230627,180500,920807380,13970,13970,13970,13970,0
20230627,180400,920807380,13970,13970,13970,13970,0
20230627,180300,920807380,13970,13970,13970,13970,0
20230627,180200,920807380,13970,13970,13970,13970,0
20230627,180100,920807380,13970,13970,13970,13970,0
20230627,180000,920807380,13970,13970,13970,13970,0
20230627,175900,920807380,13970,13970,13970,13970,0
20230627,175800,920807380,13970,13970,13970,13970,0
20230627,175700,920807380,13970,13970,13970,13970,0
20230627,175600,920807380,13970,13970,13970,13970,0
20230627,175500,920807380,13970,13970,13970,13970,0
20230627,175400,920807380,13970,13970,13970,13970,0
20230627,175300,920807380,13970,13970,13970,13970,0
20230627,175200,920807380,13970,13970,13970,13970,0
20230627,175100,920807380,13970,13970,13970,13970,0
20230627,175000,920807380,13970,13970,13970,13970,0
20230627,174900,920807380,13970,13970,13970,13970,0
20230627,174800,920807380,13970,13970,13970,13970,0
20230627,174700,920807380,13970,13970,13970,13970,0
20230627,174600,920807380,13970,13970,13970,13970,0
20230627,174500,920807380,13970,13970,13970,13970,0
20230627,174400,920807380,13970,13970,13970,13970,0
20230627,174300,920807380,13970,13970,13970,13970,0
20230627,174200,920807380,13970,13970,13970,13970,0
20230627,174100,920807380,13970,13970,13970,13970,0
20230627,174000,920807380,13970,13970,13970,13970,0
20230627,173900,920807380,13970,13970,13970,13970,0
20230627,173800,920807380,13970,13970,13970,13970,0
20230627,173700,920807380,13970,13970,13970,13970,0
20230627,173600,920807380,13970,13970,13970,13970,351
20230627,173500,920807380,13970,13970,13970,13970,0
20230627,173400,920807380,13970,13970,13970,13970,0
20230627,173300,920807380,13970,13970,13970,13970,0
20230627,173200,920807380,13970,13970,13970,13970,0
20230627,173100,920807380,13970,13970,13970,13970,0
20230627,173000,920807380,13970,13970,13970,13970,0
20230627,172900,920807380,13970,13970,13970,13970,0
20230627,172800,920807380,13970,13970,13970,13970,0
20230627,172700,920807380,13970,13970,13970,13970,0
20230627,172600,920807380,13970,13970,13970,13970,0
20230627,172500,920807380,13970,13970,13970,13970,0
20230627,172400,920807380,13970,13970,13970,13970,0
20230627,172300,920807380,13970,13970,13970,13970,0
20230627,172200,920807380,13970,13970,13970,13970,0
20230627,172100,920807380,13970,13970,13970,13970,0
20230627,172000,920807380,13970,13970,13970,13970,0
20230627,171900,920807380,13970,13970,13970,13970,0
20230627,171800,920807380,13970,13970,13970,13970,0
20230627,171700,920807380,13970,13970,13970,13970,0
20230627,171600,920807380,13970,13970,13970,13970,0
20230627,171500,920807380,13970,13970,13970,13970,0
20230627,171400,920807380,13970,13970,13970,13970,0
20230627,171300,920807380,13970,13970,13970,13970,0
20230627,171200,920807380,13970,13970,13970,13970,0
20230627,171100,920807380,13970,13970,13970,13970,0
20230627,171000,920807380,13970,13970,13970,13970,0
20230627,170900,920807380,13970,13970,13970,13970,0
20230627,170800,920807380,13970,13970,13970,13970,0
20230627,170700,920807380,13970,13970,13970,13970,0
20230627,170600,920807380,13970,13970,13970,13970,351
20230627,170500,920807380,13970,13970,13970,13970,0
20230627,170400,920807380,13970,13970,13970,13970,0
20230627,170300,920807380,13970,13970,13970,13970,0
20230627,170200,920807380,13970,13970,13970,13970,0
20230627,170100,920807380,13970,13970,13970,13970,0
20230627,170000,920807380,13970,13970,13970,13970,0
20230627,165900,920807380,13970,13970,13970,13970,0
20230627,165800,920807380,13970,13970,13970,13970,0
20230627,165700,920807380,13970,13970,13970,13970,0
20230627,165600,920807380,13970,13970,13970,13970,0
20230627,165500,920807380,13970,13970,13970,13970,0
20230627,165400,920807380,13970,13970,13970,13970,0
20230627,165300,920807380,13970,13970,13970,13970,0
20230627,165200,920807380,13970,13970,13970,13970,0
20230627,165100,920807380,13970,13970,13970,13970,0
20230627,165000,920807380,13970,13970,13970,13970,0
20230627,164900,920807380,13970,13970,13970,13970,0
20230627,164800,920807380,13970,13970,13970,13970,0
20230627,164700,920807380,13970,13970,13970,13970,0
20230627,164600,920807380,13970,13970,13970,13970,0
20230627,164500,920807380,13970,13970,13970,13970,0
20230627,164400,920807380,13970,13970,13970,13970,0
20230627,164300,920807380,13970,13970,13970,13970,0
20230627,164200,920807380,13970,13970,13970,13970,0
20230627,164100,920807380,13970,13970,13970,13970,0
20230627,164000,920807380,13970,13970,13970,13970,0
20230627,163900,920807380,13970,13970,13970,13970,0
20230627,163800,920807380,13970,13970,13970,13970,0
20230627,163700,920807380,13970,13970,13970,13970,0
20230627,163600,920807380,13970,13970,13970,13970,351
20230627,163500,920807380,13970,13970,13970,13970,0
20230627,163400,920807380,13970,13970,13970,13970,0
20230627,163300,920807380,13970,13970,13970,13970,0
20230627,163200,920807380,13970,13970,13970,13970,0
20230627,163100,920807380,13970,13970,13970,13970,0
20230627,163000,920807380,13970,13970,13970,13970,0
20230627,162900,920807380,13970,13970,13970,13970,0
20230627,162800,920807380,13970,13970,13970,13970,0
20230627,162700,920807380,13970,13970,13970,13970,0
20230627,162600,920807380,13970,13970,13970,13970,0
20230627,162500,920807380,13970,13970,13970,13970,0
20230627,162400,920807380,13970,13970,13970,13970,0
20230627,162300,920807380,13970,13970,13970,13970,0
20230627,162200,920807380,13970,13970,13970,13970,0
20230627,162100,920807380,13970,13970,13970,13970,0
20230627,162000,920807380,13970,13970,13970,13970,0
20230627,161900,920807380,13970,13970,13970,13970,0
20230627,161800,920807380,13970,13970,13970,13970,0
20230627,161700,920807380,13970,13970,13970,13970,0
20230627,161600,920807380,13970,13970,13970,13970,0
20230627,161500,920807380,13970,13970,13970,13970,0
20230627,161400,920807380,13970,13970,13970,13970,0
20230627,161300,920807380,13970,13970,13970,13970,0
20230627,161200,920807380,13970,13970,13970,13970,0
20230627,161100,920807380,13970,13970,13970,13970,0
20230627,161000,920807380,13970,13970,13970,13970,0
20230627,160900,920807380,13970,13970,13970,13970,0
20230627,160800,920807380,13970,13970,13970,13970,0
20230627,160700,920807380,13970,13970,13970,13970,0
20230627,160600,920807380,13970,13970,13970,13970,351
20230627,160500,920807380,13970,13970,13970,13970,0
20230627,160400,920807380,13970,13970,13970,13970,0
20230627,160300,920807380,13970,13970,13970,13970,0
20230627,160200,920807380,13970,13970,13970,13970,0
20230627,160100,920807380,13970,13970,13970,13970,0
20230627,160000,920807380,13970,13970,13970,13970,0
20230627,155900,920807380,13970,13970,13970,13970,0
20230627,155800,920807380,13970,13970,13970,13970,0
20230627,155700,920807380,13970,13970,13970,13970,0
20230627,155600,920807380,13970,13970,13970,13970,0
20230627,155500,920807380,13970,13970,13970,13970,0
20230627,155400,920807380,13970,13970,13970,13970,0
20230627,155300,920807380,13970,13970,13970,13970,0
20230627,155200,920807380,13970,13970,13970,13970,0
20230627,155100,920807380,13970,13970,13970,13970,0
20230627,155000,920807380,13970,13970,13970,13970,0
20230627,154900,920807380,13970,13970,13970,13970,0
20230627,154800,920807380,13970,13970,13970,13970,0
20230627,154700,920807380,13970,13970,13970,13970,0
20230627,154600,920807380,13970,13970,13970,13970,0
20230627,154500,920807380,13970,13970,13970,13970,0
20230627,154400,920807380,13970,13970,13970,13970,0
20230627,154300,920807380,13970,13970,13970,13970,0
20230627,154200,920807380,13970,13970,13970,13970,0
20230627,154100,920807380,13970,13970,13970,13970,0
20230627,154000,920807380,13970,13970,13970,13970,0
20230627,153900,920807380,13970,13970,13970,13970,0
20230627,153800,920807380,13970,13970,13970,13970,0
20230627,153700,920807380,13970,13970,13970,13970,0
20230627,153600,920807380,13970,13970,13970,13970,351
20230627,153500,920807380,13970,13970,13970,13970,0
20230627,153400,920807380,13970,13970,13970,13970,0
20230627,153300,920807380,13970,13970,13970,13970,0
20230627,153200,920807380,13970,13970,13970,13970,0
20230627,153100,920807380,13970,13970,13970,13970,0
20230627,153000,920807380,13970,13970,13970,13970,351
20230627,152900,915903910,13990,13990,13990,13990,0
20230627,152800,915903910,13990,13990,13990,13990,0
20230627,152700,915903910,13990,13990,13990,13990,0
20230627,152600,915903910,13990,13990,13990,13990,0
20230627,152500,915903910,13990,13990,13990,13990,0
20230627,152400,915903910,13990,13990,13990,13990,0
20230627,152300,915903910,13990,13990,13990,13990,0
20230627,152200,915903910,13990,13990,13990,13990,0
20230627,152100,915903910,13990,13990,13990,13990,0
20230627,152000,915903910,13990,13990,13990,13990,0
20230627,151900,915903910,13990,13890,13990,13890,167
20230627,151800,913582030,13890,13990,13990,13890,465
20230627,151700,907117960,13900,13900,13900,13900,30
20230627,151600,906700960,13880,14000,14000,13880,210
20230627,151500,903769000,14010,14010,14010,14010,0
20230627,151400,903769000,14010,13890,14010,13890,2
20230627,151300,903741100,13860,14030,14040,13860,373
20230627,151200,898534680,14040,14000,14040,13950,90
20230627,151100,897275760,14000,14000,14000,14000,51
20230627,151000,896561760,14000,13940,14000,13940,3
20230627,150900,896519880,13940,13940,13940,13940,49
20230627,150800,895836820,13940,13930,13940,13860,902
20230627,150700,883311740,13940,13940,13940,13940,1000
20230627,150600,869371740,13940,13950,13950,13940,93
20230627,150500,868074770,13950,13950,13950,13950,5
20230627,150400,868005020,13940,13950,13950,13940,420
20230627,150300,862149420,13960,13960,13960,13960,120
20230627,150200,860474220,13960,14000,14000,13960,470
20230627,150100,853912620,13960,13960,13960,13960,0
20230627,150000,853912620,13960,14000,14000,13960,507
20230627,145900,846814700,14000,14080,14080,14000,227
20230627,145800,843635190,14100,14010,14100,14010,237
20230627,145700,840298780,14000,13980,14000,13980,516
20230627,145600,833076280,14000,14000,14000,14000,4
20230627,145500,833020280,14000,14000,14000,14000,150
20230627,145400,830920280,14000,14000,14000,14000,5
20230627,145300,830850280,14000,14000,14000,14000,101
20230627,145200,829436280,14000,14000,14000,14000,0
20230627,145100,829436280,14000,14000,14000,14000,49
20230627,145000,828750280,14000,13930,14000,13930,63
20230627,144900,827872480,14000,14000,14000,14000,1
20230627,144800,827858480,13930,13930,13930,13930,91
20230627,144700,826590850,13880,13880,13880,13880,1
20230627,144600,826576970,13880,13930,13930,13880,3
20230627,144500,826535280,13860,13860,13860,13860,1
20230627,144400,826521420,13850,13850,13850,13850,0
20230627,144300,826521420,13850,13850,13850,13850,0
20230627,144200,826521420,13850,13850,13850,13850,0
20230627,144100,826521420,13850,13930,13930,13850,182
20230627,144000,823996450,13930,13870,13930,13870,2
20230627,143900,823968650,13930,13860,13930,13860,2
20230627,143800,823940860,13850,13850,13850,13850,0
20230627,143700,823940860,13850,13850,13850,13850,0
20230627,143600,823940860,13850,13850,13850,13850,0
20230627,143500,823940860,13850,13850,13850,13850,47
20230627,143400,823289910,13850,13850,13850,13850,2
20230627,143300,823262210,13840,13850,13850,13840,172
20230627,143200,820880020,13850,13850,13850,13850,351
20230627,143100,816018670,13850,13860,13860,13850,233
20230627,143000,812790620,13850,13850,13850,13850,0
20230627,142900,812790620,13850,13850,13850,13850,0
20230627,142800,812790620,13850,13850,13850,13850,4
20230627,142700,812735220,13900,13900,13900,13900,10
20230627,142600,812596220,13830,13830,13830,13830,0
20230627,142500,812596220,13830,13830,13830,13830,5
20230627,142400,812527070,13830,13830,13830,13830,50
20230627,142300,811835570,13830,13880,13880,13830,553
20230627,142200,804177370,13880,13880,13880,13880,33
20230627,142100,803719330,13870,13880,13880,13870,389
20230627,142000,798320510,13890,13930,13930,13890,811
20230627,141900,787044350,13920,13920,13920,13920,10
20230627,141800,786905150,13920,13930,13930,13920,10
20230627,141700,786765870,13920,14000,14000,13920,1105
20230627,141600,771344320,13950,13950,13950,13950,0
20230627,141500,771344320,13950,13950,13950,13950,0
20230627,141400,771344320,13950,13950,13950,13950,0
20230627,141300,771344320,13950,13950,13950,13950,0
20230627,141200,771344320,13950,13950,13950,13950,12
20230627,141100,771176920,13950,13950,13950,13950,200
20230627,141000,768386920,13940,13940,13940,13940,0
20230627,140900,768386920,13940,13940,13940,13940,0
20230627,140800,768386920,13940,13940,13940,13940,0
20230627,140700,768386920,13940,13940,13940,13940,0
20230627,140600,768386920,13940,13940,13940,13940,58
20230627,140500,767578400,13940,13940,13940,13940,0
20230627,140400,767578400,13940,13940,13940,13940,2
20230627,140300,767550520,14000,14000,14000,14000,0
20230627,140200,767550520,14000,14000,14000,14000,459
20230627,140100,761124520,14000,14000,14000,14000,629
20230627,140000,752318520,14000,13960,14000,13960,317
20230627,135900,747881330,13980,13980,13980,13980,0
20230627,135800,747881330,13980,13980,13980,13980,0
20230627,135700,747881330,13980,13930,13980,13930,2
20230627,135600,747853420,13910,13910,13910,13910,0
20230627,135500,747853420,13910,13910,13910,13910,0
20230627,135400,747853420,13910,13910,13910,13910,0
20230627,135300,747853420,13910,13910,13910,13910,0
20230627,135200,747853420,13910,13910,13910,13910,0
20230627,135100,747853420,13910,13910,13910,13910,0
20230627,135000,747853420,13910,13910,13910,13910,0
20230627,134900,747853420,13910,13910,13910,13910,0
20230627,134800,747853420,13910,13910,13910,13910,0
20230627,134700,747853420,13910,13910,13910,13910,0
20230627,134600,747853420,13910,13910,13910,13910,0
20230627,134500,747853420,13910,13910,13910,13910,50
20230627,134400,747157920,13900,13900,13900,13900,0
20230627,134300,747157920,13900,13900,13900,13900,0
20230627,134200,747157920,13900,13900,13900,13900,0
20230627,134100,747157920,13900,13900,13900,13900,62
20230627,134000,746296120,13900,13900,13900,13900,0
20230627,133900,746296120,13900,13900,13900,13900,220
20230627,133800,743238120,13900,13900,13900,13900,81
20230627,133700,742112220,13900,13900,13900,13900,47
20230627,133600,741458920,14000,14000,14000,14000,0
20230627,133500,741458920,14000,14000,14000,14000,1
20230627,133400,741444920,13900,13900,13900,13900,0
20230627,133300,741444920,13900,13900,13900,13900,1
20230627,133200,741431020,13900,13900,13900,13900,0
20230627,133100,741431020,13900,13900,13900,13900,84
20230627,133000,740263420,13880,13880,13880,13880,1180
20230627,132900,723885020,13870,13870,13870,13870,42
20230627,132800,723302480,13860,13870,13870,13860,186
20230627,132700,720722970,13880,13880,13880,13880,136
20230627,132600,718835290,13880,13890,13890,13880,380
20230627,132500,713560620,13900,13900,13900,13900,251
20230627,132400,710071720,13900,13900,13900,13900,0
20230627,132300,710071720,13900,13900,13900,13900,0
20230627,132200,710071720,13900,13900,13900,13900,0
20230627,132100,710071720,13900,13910,13910,13900,166
20230627,132000,707763690,13910,13910,13910,13910,0
20230627,131900,707763690,13910,13910,13910,13910,0
20230627,131800,707763690,13910,13920,13920,13910,75
20230627,131700,706720190,13920,13920,13920,13920,112
20230627,131600,705161150,13920,13920,13920,13920,20
20230627,131500,704882750,13920,13920,13920,13920,0
20230627,131400,704882750,13920,13930,13930,13920,1079
20230627,131300,689852980,13930,13930,13930,13930,11
20230627,131200,689699750,13930,13930,13930,13930,50
20230627,131100,689003250,13950,13950,13950,13950,0
20230627,131000,689003250,13950,13950,13950,13950,0
20230627,130900,689003250,13950,13950,13950,13950,4
20230627,130800,688947450,13920,13920,13920,13920,50
20230627,130700,688251450,13920,13930,13930,13920,127
20230627,130600,686483600,13930,13930,13930,13930,0
20230627,130500,686483600,13930,13930,13930,13930,450
20230627,130400,680215100,13940,13950,13950,13940,677
20230627,130300,670776920,13950,13960,13960,13950,101
20230627,130200,669367540,13960,13980,13980,13960,170
20230627,130100,666992600,13970,13970,13970,13970,0
20230627,130000,666992600,13970,13970,13970,13970,0
20230627,125900,666992600,13970,13970,13970,13970,0
20230627,125800,666992600,13970,13970,13970,13970,164
20230627,125700,664701520,14000,14000,14000,14000,8
20230627,125600,664589520,14000,14000,14000,14000,0
20230627,125500,664589520,14000,14000,14000,14000,341
20230627,125400,659815520,14000,14000,14000,14000,284
20230627,125300,655839520,13970,13970,13970,13970,0
20230627,125200,655839520,13970,13970,13970,13970,0
20230627,125100,655839520,13970,13970,13970,13970,1
20230627,125000,655825550,14010,14010,14010,14010,0
20230627,124900,655825550,14010,14010,14010,14010,562
20230627,124800,647951930,14010,14010,14010,14010,2
20230627,124700,647923910,14010,13970,14010,13970,2
20230627,124600,647895930,13970,13970,13970,13970,0
20230627,124500,647895930,13970,13970,13970,13970,18
20230627,124400,647644470,14000,14010,14010,14000,239
20230627,124300,644298430,14110,14110,14110,14110,1
20230627,124200,644284320,14150,14150,14150,14150,2
20230627,124100,644256020,14060,14060,14060,14060,2
20230627,124000,644227900,14060,14030,14060,14030,750
20230627,123900,633693150,14030,14030,14030,14030,0
20230627,123800,633693150,14030,13940,14030,13940,256
20230627,123700,630102250,13940,13940,13940,13940,0
20230627,123600,630102250,13940,13940,13940,13940,0
20230627,123500,630102250,13940,13940,13940,13940,0
20230627,123400,630102250,13940,13940,13940,13940,0
20230627,123300,630102250,13940,13940,13940,13940,0
20230627,123200,630102250,13940,13940,13940,13940,2
20230627,123100,630074370,13970,13970,13970,13970,0
20230627,123000,630074370,13970,13970,13970,13970,0
20230627,122900,630074370,13970,13930,13970,13930,275
20230627,122800,626233020,13940,13940,13940,13940,5
20230627,122700,626163320,13940,13940,13940,13940,11
20230627,122600,626009980,13940,13940,13940,13940,0
20230627,122500,626009980,13940,13940,13940,13940,0
20230627,122400,626009980,13940,13940,13940,13940,9
20230627,122300,625884520,13940,13940,13940,13940,0
20230627,122200,625884520,13940,13940,13940,13940,40
20230627,122100,625326920,13950,13950,13950,13950,120
20230627,122000,623652920,13950,13960,13960,13950,90
20230627,121900,622396820,13960,13960,13960,13960,23
20230627,121800,622075740,13970,13980,13980,13970,111
20230627,121700,620525040,13980,13980,13980,13980,0
20230627,121600,620525040,13980,13990,13990,13980,33
20230627,121500,620063650,13990,13990,13990,13990,35
20230627,121400,619574000,13990,13990,13990,13990,66
20230627,121300,618650660,13980,13980,13980,13980,6
20230627,121200,618566780,14040,14040,14040,14040,0
20230627,121100,618566780,14040,13980,14040,13980,136
20230627,121000,616665080,14000,14000,14000,14000,0
20230627,120900,616665080,14000,14030,14040,14000,586
20230627,120800,608452490,14030,14030,14030,14030,10
20230627,120700,608312190,14030,14030,14030,14030,0
20230627,120600,608312190,14030,14020,14030,14020,27
20230627,120500,607933480,13980,13980,13980,13980,0
20230627,120400,607933480,13980,13980,13980,13980,0
20230627,120300,607933480,13980,13980,13980,13980,1
20230627,120200,607919500,14030,14030,14030,14030,0
20230627,120100,607919500,14030,14030,14030,14030,0
20230627,120000,607919500,14030,14030,14030,14030,0
20230627,115900,607919500,14030,14030,14030,14030,0
20230627,115800,607919500,14030,14030,14030,14030,0
20230627,115700,607919500,14030,14030,14030,14030,0
20230627,115600,607919500,14030,14030,14030,14030,0
20230627,115500,607919500,14030,14020,14030,14020,10
20230627,115400,607779210,14030,14030,14030,14030,0
20230627,115300,607779210,14030,14030,14030,14030,0
20230627,115200,607779210,14030,14030,14030,14030,7
20230627,115100,607681000,13940,13940,13940,13940,0
20230627,115000,607681000,13940,13940,13940,13940,0
20230627,114900,607681000,13940,13940,13940,13940,14
20230627,114800,607485840,14030,14030,14030,14030,1
20230627,114700,607471810,13940,13940,13940,13940,0
20230627,114600,607471810,13940,13940,13940,13940,0
20230627,114500,607471810,13940,13940,13940,13940,5
20230627,114400,607402110,13940,13940,13940,13940,5
20230627,114300,607332410,13940,13940,13940,13940,18
20230627,114200,607081490,13950,13950,13950,13950,1
20230627,114100,607067540,13950,13960,13960,13950,2
20230627,114000,607039630,14040,14040,14040,14040,0
20230627,113900,607039630,14040,14040,14040,14040,0
20230627,113800,607039630,14040,14040,14040,14040,0
20230627,113700,607039630,14040,14040,14040,14040,43
20230627,113600,606435910,14050,14050,14050,14050,0
20230627,113500,606435910,14050,14040,14050,14040,11
20230627,113400,606281440,13950,13950,13950,13950,198
20230627,113300,603519340,13950,13950,13950,13950,0
20230627,113200,603519340,13950,13950,13950,13950,29
20230627,113100,603114790,13950,13950,13950,13950,26
20230627,113000,602752090,13950,13950,13950,13950,32
20230627,112900,602305690,13920,13920,13920,13920,0
20230627,112800,602305690,13920,13930,13930,13920,34
20230627,112700,601832290,13950,13950,13950,13950,65
20230627,112600,600925540,13950,13950,13950,13950,205
20230627,112500,598065790,13930,13920,13930,13920,10
20230627,112400,597926540,13910,13910,13910,13910,69
20230627,112300,596966750,13910,13910,13910,13910,102
20230627,112200,595547930,13930,13930,13930,13930,20
20230627,112100,595269330,13950,13950,13950,13950,0
20230627,112000,595269330,13950,13950,13950,13950,50
20230627,111900,594571830,13950,13950,13950,13940,95
20230627,111800,593246680,13950,13950,13950,13950,7
20230627,111700,593149030,13900,13920,13920,13900,669
20230627,111600,583848570,13920,13920,13920,13920,34
20230627,111500,583375290,14000,14000,14000,14000,0
20230627,111400,583375290,14000,14000,14000,14000,40
20230627,111300,582815290,14000,13920,14000,13920,9
20230627,111200,582689930,13920,13970,13970,13920,193
20230627,111100,580003170,14050,14050,14050,14050,1
20230627,111000,579989120,13970,13970,13970,13970,0
20230627,110900,579989120,13970,13970,13970,13970,103
20230627,110800,578550210,13970,13970,13970,13970,0
20230627,110700,578550210,13970,14040,14040,13970,551
20230627,110600,570829640,14050,14050,14050,14050,2
20230627,110500,570801540,13950,13960,13960,13950,31
20230627,110400,570369000,13920,13920,13920,13920,1
20230627,110300,570355080,14060,13950,14060,13950,77
20230627,110200,569278730,13860,13860,13860,13860,0
20230627,110100,569278730,13860,13860,13860,13860,0
20230627,110000,569278730,13860,13870,13870,13860,250
20230627,105900,565811830,13940,13940,13940,13940,5
20230627,105800,565742130,13950,13950,13950,13950,0
20230627,105700,565742130,13950,13950,13950,13950,0
20230627,105600,565742130,13950,13870,13950,13870,2
20230627,105500,565714310,13950,13950,13950,13950,0
20230627,105400,565714310,13950,13950,13950,13950,0
20230627,105300,565714310,13950,13950,13950,13950,0
20230627,105200,565714310,13950,13950,13950,13950,0
20230627,105100,565714310,13950,13950,13950,13950,0
20230627,105000,565714310,13950,13870,13950,13870,32
20230627,104900,565270310,13910,13910,13910,13910,0
20230627,104800,565270310,13910,13910,13910,13910,6
20230627,104700,565186850,13910,13910,13910,13910,0
20230627,104600,565186850,13910,13910,13910,13910,0
20230627,104500,565186850,13910,13910,13910,13910,0
20230627,104400,565186850,13910,13910,13910,13910,174
20230627,104300,562766510,13910,13910,13910,13910,0
20230627,104200,562766510,13910,13910,13910,13910,0
20230627,104100,562766510,13910,13910,13910,13910,11
20230627,104000,562613500,13910,13860,13910,13860,334
20230627,103900,557980890,13870,13870,13870,13870,90
20230627,103800,556732590,13860,13860,13860,13860,0
20230627,103700,556732590,13860,13860,13860,13860,0
20230627,103600,556732590,13860,13910,13910,13860,199
20230627,103500,553971640,13910,13910,13910,13910,1
20230627,103400,553957730,13870,13910,13910,13870,363
20230627,103300,548914110,13910,13940,13940,13910,245
20230627,103200,545503460,13940,13950,13950,13940,31
20230627,103100,545071310,13950,13950,13950,13950,0
20230627,103000,545071310,13950,13960,13960,13950,48
20230627,102900,544401510,13960,13960,13960,13960,0
20230627,102800,544401510,13960,13960,13960,13960,0
20230627,102700,544401510,13960,13960,13960,13960,514
20230627,102600,537226070,13960,13960,13960,13960,2
20230627,102500,537198150,13970,13980,13980,13970,102
20230627,102400,535773190,13980,14000,14000,13980,607
20230627,102300,527275740,14010,14020,14020,14010,447
20230627,102200,521010300,14030,14040,14040,14030,74
20230627,102100,519971360,14050,14070,14070,14050,409
20230627,102000,514219890,14070,14070,14070,14070,156
20230627,101900,512024970,14070,14070,14070,14070,50
20230627,101800,511321470,14070,14070,14070,14070,0
20230627,101700,511321470,14070,14070,14070,14070,261
20230627,101600,507649200,14070,14070,14070,14070,0
20230627,101500,507649200,14070,14070,14070,14070,0
20230627,101400,507649200,14070,14070,14070,14070,0
20230627,101300,507649200,14070,14100,14100,14070,766
20230627,101200,496868550,14180,14180,14180,14180,50
20230627,101100,496159550,14210,14210,14210,14210,0
20230627,101000,496159550,14210,14190,14210,14190,58
20230627,100900,495335820,14210,14210,14210,14210,0
20230627,100800,495335820,14210,14210,14210,14210,0
20230627,100700,495335820,14210,14090,14210,14090,141
20230627,100600,493349010,14090,14080,14090,14080,319
20230627,100500,488856490,14090,14110,14110,14090,867
20230627,100400,476638760,14110,14120,14120,14110,266
20230627,100300,472885110,14130,14130,14130,14130,58
20230627,100200,472065570,14130,14130,14130,14130,0
20230627,100100,472065570,14130,14130,14130,14130,54
20230627,100000,471302550,14130,14130,14130,14130,53
20230627,095900,470553660,14130,14120,14130,14120,131
20230627,095800,468703440,14130,14130,14130,14130,13
20230627,095700,468519750,14130,14130,14130,14130,7
20230627,095600,468420840,14130,14130,14130,14130,49
20230627,095500,467728470,14130,14130,14130,14120,235
20230627,095400,464408680,14140,14140,14140,14140,71
20230627,095300,463404740,14230,14230,14230,14230,1
20230627,095200,463390510,14230,14230,14230,14220,67
20230627,095100,462437330,14240,14240,14240,14240,0
20230627,095000,462437330,14240,14240,14240,14240,20
20230627,094900,462152530,14250,14160,14250,14150,70
20230627,094800,461161890,14160,14160,14160,14160,30
20230627,094700,460737090,14150,14150,14150,14150,20
20230627,094600,460454090,14140,14140,14140,14140,0
20230627,094500,460454090,14140,14140,14150,14140,307
20230627,094400,456113010,14110,14110,14110,14110,1
20230627,094300,456098900,14100,14110,14110,14100,351
20230627,094200,451149100,14100,14150,14150,14100,1001
20230627,094100,437007020,14130,14140,14140,14130,40
20230627,094000,436441800,14130,14130,14130,14130,0
20230627,093900,436441800,14130,14130,14130,14130,0
20230627,093800,436441800,14130,14150,14150,14130,593
20230627,093700,428058200,14150,14150,14150,14150,29
20230627,093600,427647850,14170,14170,14170,14170,102
20230627,093500,426202510,14200,14200,14200,14200,189
20230627,093400,423518710,14200,14200,14200,14200,44
20230627,093300,422893910,14170,14130,14170,14130,503
20230627,093200,415770000,14130,14080,14130,14080,1170
20230627,093100,399265650,14080,14090,14090,14080,151
20230627,093000,397138650,14080,14080,14080,14080,0
20230627,092900,397138650,14080,14110,14110,14080,252
20230627,092800,393586850,14100,14110,14150,14100,12
20230627,092700,393417590,14100,14100,14100,14100,70
20230627,092600,392430590,14100,14100,14100,14100,100
20230627,092500,391020590,14100,14100,14100,14100,263
20230627,092400,387312290,14090,14090,14090,14090,90
20230627,092300,386044190,14090,14090,14090,14090,220
20230627,092200,382944390,14100,14170,14170,14100,60
20230627,092100,382098030,14170,14170,14180,14170,111
20230627,092000,380525040,14170,14180,14180,14170,54
20230627,091900,379759420,14160,14150,14160,14140,286
20230627,091800,375713560,14150,14190,14190,14150,138
20230627,091700,373758260,14180,14220,14220,14180,508
20230627,091600,366544200,14220,14230,14230,14220,309
20230627,091500,362149570,14230,14290,14300,14230,1274
20230627,091400,343979990,14300,14340,14340,14300,556
20230627,091300,336028870,14340,14350,14370,14270,4267
20230627,091200,274848390,14340,14280,14360,14280,1126
20230627,091100,258698180,14270,14310,14360,14270,2319
20230627,091000,225452690,14360,14290,14370,14290,2873
20230627,090900,184260190,14270,14290,14300,14270,1087
20230627,090800,168730020,14290,14260,14290,14210,1279
20230627,090700,150473830,14270,14220,14280,14200,886
20230627,090600,137865260,14210,14160,14290,14160,2672
20230627,090500,99822230,14140,14020,14200,14020,1913
20230627,090400,72737320,14020,14060,14070,13970,115
20230627,090300,71125320,14070,14070,14090,14070,50
20230627,090200,70421420,14070,13940,14070,13940,1875
20230627,090100,44188130,13950,13860,13950,13860,286
20230627,090000,40200850,13860,13790,13860,13790,2914