KissMeData/214680/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201300,21411850130,3580,3580,3580,3580,70510
20230627,201200,21411850130,3580,3580,3580,3580,0
20230627,201100,21411850130,3580,3580,3580,3580,0
20230627,201000,21411850130,3580,3580,3580,3580,0
20230627,200900,21411850130,3580,3580,3580,3580,0
20230627,200800,21411850130,3580,3580,3580,3580,0
20230627,200700,21411850130,3580,3580,3580,3580,0
20230627,200600,21411850130,3580,3580,3580,3580,0
20230627,200500,21411850130,3580,3580,3580,3580,0
20230627,200400,21411850130,3580,3580,3580,3580,0
20230627,200300,21411850130,3580,3580,3580,3580,0
20230627,200200,21411850130,3580,3580,3580,3580,0
20230627,200100,21411850130,3580,3580,3580,3580,0
20230627,200000,21411850130,3580,3580,3580,3580,0
20230627,195900,21411850130,3580,3580,3580,3580,0
20230627,195800,21411850130,3580,3580,3580,3580,0
20230627,195700,21411850130,3580,3580,3580,3580,0
20230627,195600,21411850130,3580,3580,3580,3580,0
20230627,195500,21411850130,3580,3580,3580,3580,0
20230627,195400,21411850130,3580,3580,3580,3580,0
20230627,195300,21411850130,3580,3580,3580,3580,0
20230627,195200,21411850130,3580,3580,3580,3580,0
20230627,195100,21411850130,3580,3580,3580,3580,0
20230627,195000,21411850130,3580,3580,3580,3580,0
20230627,194900,21411850130,3580,3580,3580,3580,0
20230627,194800,21411850130,3580,3580,3580,3580,0
20230627,194700,21411850130,3580,3580,3580,3580,0
20230627,194600,21411850130,3580,3580,3580,3580,0
20230627,194500,21411850130,3580,3580,3580,3580,0
20230627,194400,21411850130,3580,3580,3580,3580,0
20230627,194300,21411850130,3580,3580,3580,3580,70510
20230627,194200,21411850130,3580,3580,3580,3580,0
20230627,194100,21411850130,3580,3580,3580,3580,0
20230627,194000,21411850130,3580,3580,3580,3580,0
20230627,193900,21411850130,3580,3580,3580,3580,0
20230627,193800,21411850130,3580,3580,3580,3580,0
20230627,193700,21411850130,3580,3580,3580,3580,0
20230627,193600,21411850130,3580,3580,3580,3580,0
20230627,193500,21411850130,3580,3580,3580,3580,0
20230627,193400,21411850130,3580,3580,3580,3580,0
20230627,193300,21411850130,3580,3580,3580,3580,0
20230627,193200,21411850130,3580,3580,3580,3580,0
20230627,193100,21411850130,3580,3580,3580,3580,0
20230627,193000,21411850130,3580,3580,3580,3580,0
20230627,192900,21411850130,3580,3580,3580,3580,0
20230627,192800,21411850130,3580,3580,3580,3580,0
20230627,192700,21411850130,3580,3580,3580,3580,0
20230627,192600,21411850130,3580,3580,3580,3580,0
20230627,192500,21411850130,3580,3580,3580,3580,0
20230627,192400,21411850130,3580,3580,3580,3580,0
20230627,192300,21411850130,3580,3580,3580,3580,0
20230627,192200,21411850130,3580,3580,3580,3580,0
20230627,192100,21411850130,3580,3580,3580,3580,0
20230627,192000,21411850130,3580,3580,3580,3580,0
20230627,191900,21411850130,3580,3580,3580,3580,0
20230627,191800,21411850130,3580,3580,3580,3580,0
20230627,191700,21411850130,3580,3580,3580,3580,0
20230627,191600,21411850130,3580,3580,3580,3580,0
20230627,191500,21411850130,3580,3580,3580,3580,0
20230627,191400,21411850130,3580,3580,3580,3580,0
20230627,191300,21411850130,3580,3580,3580,3580,70510
20230627,191200,21411850130,3580,3580,3580,3580,0
20230627,191100,21411850130,3580,3580,3580,3580,0
20230627,191000,21411850130,3580,3580,3580,3580,0
20230627,190900,21411850130,3580,3580,3580,3580,0
20230627,190800,21411850130,3580,3580,3580,3580,0
20230627,190700,21411850130,3580,3580,3580,3580,0
20230627,190600,21411850130,3580,3580,3580,3580,0
20230627,190500,21411850130,3580,3580,3580,3580,0
20230627,190400,21411850130,3580,3580,3580,3580,0
20230627,190300,21411850130,3580,3580,3580,3580,0
20230627,190200,21411850130,3580,3580,3580,3580,0
20230627,190100,21411850130,3580,3580,3580,3580,0
20230627,190000,21411850130,3580,3580,3580,3580,0
20230627,185900,21411850130,3580,3580,3580,3580,0
20230627,185800,21411850130,3580,3580,3580,3580,0
20230627,185700,21411850130,3580,3580,3580,3580,0
20230627,185600,21411850130,3580,3580,3580,3580,0
20230627,185500,21411850130,3580,3580,3580,3580,0
20230627,185400,21411850130,3580,3580,3580,3580,0
20230627,185300,21411850130,3580,3580,3580,3580,0
20230627,185200,21411850130,3580,3580,3580,3580,0
20230627,185100,21411850130,3580,3580,3580,3580,0
20230627,185000,21411850130,3580,3580,3580,3580,0
20230627,184900,21411850130,3580,3580,3580,3580,0
20230627,184800,21411850130,3580,3580,3580,3580,0
20230627,184700,21411850130,3580,3580,3580,3580,0
20230627,184600,21411850130,3580,3580,3580,3580,0
20230627,184500,21411850130,3580,3580,3580,3580,0
20230627,184400,21411850130,3580,3580,3580,3580,0
20230627,184300,21411850130,3580,3580,3580,3580,70510
20230627,184200,21411850130,3580,3580,3580,3580,0
20230627,184100,21411850130,3580,3580,3580,3580,0
20230627,184000,21411850130,3580,3580,3580,3580,0
20230627,183900,21411850130,3580,3580,3580,3580,0
20230627,183800,21411850130,3580,3580,3580,3580,0
20230627,183700,21411850130,3580,3580,3580,3580,0
20230627,183600,21411850130,3580,3580,3580,3580,0
20230627,183500,21411850130,3580,3580,3580,3580,0
20230627,183400,21411850130,3580,3580,3580,3580,0
20230627,183300,21411850130,3580,3580,3580,3580,0
20230627,183200,21411850130,3580,3580,3580,3580,0
20230627,183100,21411850130,3580,3580,3580,3580,0
20230627,183000,21411850130,3580,3580,3580,3580,0
20230627,182900,21411850130,3580,3580,3580,3580,0
20230627,182800,21411850130,3580,3580,3580,3580,0
20230627,182700,21411850130,3580,3580,3580,3580,0
20230627,182600,21411850130,3580,3580,3580,3580,0
20230627,182500,21411850130,3580,3580,3580,3580,0
20230627,182400,21411850130,3580,3580,3580,3580,0
20230627,182300,21411850130,3580,3580,3580,3580,0
20230627,182200,21411850130,3580,3580,3580,3580,0
20230627,182100,21411850130,3580,3580,3580,3580,0
20230627,182000,21411850130,3580,3580,3580,3580,0
20230627,181900,21411850130,3580,3580,3580,3580,0
20230627,181800,21411850130,3580,3580,3580,3580,0
20230627,181700,21411850130,3580,3580,3580,3580,0
20230627,181600,21411850130,3580,3580,3580,3580,0
20230627,181500,21411850130,3580,3580,3580,3580,0
20230627,181400,21411850130,3580,3580,3580,3580,0
20230627,181300,21411850130,3580,3580,3580,3580,70510
20230627,181200,21411850130,3580,3580,3580,3580,0
20230627,181100,21411850130,3580,3580,3580,3580,0
20230627,181000,21411850130,3580,3580,3580,3580,0
20230627,180900,21411850130,3580,3580,3580,3580,0
20230627,180800,21411850130,3580,3580,3580,3580,0
20230627,180700,21411850130,3580,3580,3580,3580,0
20230627,180600,21411850130,3580,3580,3580,3580,0
20230627,180500,21411850130,3580,3580,3580,3580,0
20230627,180400,21411850130,3580,3580,3580,3580,0
20230627,180300,21411850130,3580,3580,3580,3580,0
20230627,180200,21411850130,3580,3580,3580,3580,0
20230627,180100,21411850130,3580,3580,3580,3580,0
20230627,180000,21411850130,3580,3580,3580,3580,0
20230627,175900,21411850130,3580,3580,3580,3580,0
20230627,175800,21411850130,3580,3580,3580,3580,0
20230627,175700,21411850130,3580,3580,3580,3580,0
20230627,175600,21411850130,3580,3580,3580,3580,0
20230627,175500,21411850130,3580,3580,3580,3580,0
20230627,175400,21411850130,3580,3580,3580,3580,0
20230627,175300,21411850130,3580,3580,3580,3580,0
20230627,175200,21411850130,3580,3580,3580,3580,0
20230627,175100,21411850130,3580,3580,3580,3580,0
20230627,175000,21411850130,3580,3580,3580,3580,0
20230627,174900,21411850130,3580,3580,3580,3580,0
20230627,174800,21411850130,3580,3580,3580,3580,0
20230627,174700,21411850130,3580,3580,3580,3580,0
20230627,174600,21411850130,3580,3580,3580,3580,0
20230627,174500,21411850130,3580,3580,3580,3580,0
20230627,174400,21411850130,3580,3580,3580,3580,0
20230627,174300,21411850130,3580,3580,3580,3580,70510
20230627,174200,21411850130,3580,3580,3580,3580,0
20230627,174100,21411850130,3580,3580,3580,3580,0
20230627,174000,21411850130,3580,3580,3580,3580,0
20230627,173900,21411850130,3580,3580,3580,3580,0
20230627,173800,21411850130,3580,3580,3580,3580,0
20230627,173700,21411850130,3580,3580,3580,3580,0
20230627,173600,21411850130,3580,3580,3580,3580,0
20230627,173500,21411850130,3580,3580,3580,3580,0
20230627,173400,21411850130,3580,3580,3580,3580,0
20230627,173300,21411850130,3580,3580,3580,3580,0
20230627,173200,21411850130,3580,3580,3580,3580,0
20230627,173100,21411850130,3580,3580,3580,3580,0
20230627,173000,21411850130,3580,3580,3580,3580,0
20230627,172900,21411850130,3580,3580,3580,3580,0
20230627,172800,21411850130,3580,3580,3580,3580,0
20230627,172700,21411850130,3580,3580,3580,3580,0
20230627,172600,21411850130,3580,3580,3580,3580,0
20230627,172500,21411850130,3580,3580,3580,3580,0
20230627,172400,21411850130,3580,3580,3580,3580,0
20230627,172300,21411850130,3580,3580,3580,3580,0
20230627,172200,21411850130,3580,3580,3580,3580,0
20230627,172100,21411850130,3580,3580,3580,3580,0
20230627,172000,21411850130,3580,3580,3580,3580,0
20230627,171900,21411850130,3580,3580,3580,3580,0
20230627,171800,21411850130,3580,3580,3580,3580,0
20230627,171700,21411850130,3580,3580,3580,3580,0
20230627,171600,21411850130,3580,3580,3580,3580,0
20230627,171500,21411850130,3580,3580,3580,3580,0
20230627,171400,21411850130,3580,3580,3580,3580,0
20230627,171300,21411850130,3580,3580,3580,3580,70510
20230627,171200,21411850130,3580,3580,3580,3580,0
20230627,171100,21411850130,3580,3580,3580,3580,0
20230627,171000,21411850130,3580,3580,3580,3580,0
20230627,170900,21411850130,3580,3580,3580,3580,0
20230627,170800,21411850130,3580,3580,3580,3580,0
20230627,170700,21411850130,3580,3580,3580,3580,0
20230627,170600,21411850130,3580,3580,3580,3580,0
20230627,170500,21411850130,3580,3580,3580,3580,0
20230627,170400,21411850130,3580,3580,3580,3580,0
20230627,170300,21411850130,3580,3580,3580,3580,0
20230627,170200,21411850130,3580,3580,3580,3580,0
20230627,170100,21411850130,3580,3580,3580,3580,0
20230627,170000,21411850130,3580,3580,3580,3580,0
20230627,165900,21411850130,3580,3580,3580,3580,0
20230627,165800,21411850130,3580,3580,3580,3580,0
20230627,165700,21411850130,3580,3580,3580,3580,0
20230627,165600,21411850130,3580,3580,3580,3580,0
20230627,165500,21411850130,3580,3580,3580,3580,0
20230627,165400,21411850130,3580,3580,3580,3580,0
20230627,165300,21411850130,3580,3580,3580,3580,0
20230627,165200,21411850130,3580,3580,3580,3580,0
20230627,165100,21411850130,3580,3580,3580,3580,0
20230627,165000,21411850130,3580,3580,3580,3580,0
20230627,164900,21411850130,3580,3580,3580,3580,0
20230627,164800,21411850130,3580,3580,3580,3580,0
20230627,164700,21411850130,3580,3580,3580,3580,0
20230627,164600,21411850130,3580,3580,3580,3580,0
20230627,164500,21411850130,3580,3580,3580,3580,0
20230627,164400,21411850130,3580,3580,3580,3580,0
20230627,164300,21411850130,3580,3580,3580,3580,70510
20230627,164200,21411850130,3580,3580,3580,3580,0
20230627,164100,21411850130,3580,3580,3580,3580,0
20230627,164000,21411850130,3580,3580,3580,3580,0
20230627,163900,21411850130,3580,3580,3580,3580,0
20230627,163800,21411850130,3580,3580,3580,3580,0
20230627,163700,21411850130,3580,3580,3580,3580,0
20230627,163600,21411850130,3580,3580,3580,3580,0
20230627,163500,21411850130,3580,3580,3580,3580,0
20230627,163400,21411850130,3580,3580,3580,3580,0
20230627,163300,21411850130,3580,3580,3580,3580,0
20230627,163200,21411850130,3580,3580,3580,3580,0
20230627,163100,21411850130,3580,3580,3580,3580,0
20230627,163000,21411850130,3580,3580,3580,3580,0
20230627,162900,21411850130,3580,3580,3580,3580,0
20230627,162800,21411850130,3580,3580,3580,3580,0
20230627,162700,21411850130,3580,3580,3580,3580,0
20230627,162600,21411850130,3580,3580,3580,3580,0
20230627,162500,21411850130,3580,3580,3580,3580,0
20230627,162400,21411850130,3580,3580,3580,3580,0
20230627,162300,21411850130,3580,3580,3580,3580,0
20230627,162200,21411850130,3580,3580,3580,3580,0
20230627,162100,21411850130,3580,3580,3580,3580,0
20230627,162000,21411850130,3580,3580,3580,3580,0
20230627,161900,21411850130,3580,3580,3580,3580,0
20230627,161800,21411850130,3580,3580,3580,3580,0
20230627,161700,21411850130,3580,3580,3580,3580,0
20230627,161600,21411850130,3580,3580,3580,3580,0
20230627,161500,21411850130,3580,3580,3580,3580,0
20230627,161400,21411850130,3580,3580,3580,3580,0
20230627,161300,21411850130,3580,3580,3580,3580,70510
20230627,161200,21411850130,3580,3580,3580,3580,0
20230627,161100,21411850130,3580,3580,3580,3580,0
20230627,161000,21411850130,3580,3580,3580,3580,0
20230627,160900,21411850130,3580,3580,3580,3580,0
20230627,160800,21411850130,3580,3580,3580,3580,0
20230627,160700,21411850130,3580,3580,3580,3580,0
20230627,160600,21411850130,3580,3580,3580,3580,0
20230627,160500,21411850130,3580,3580,3580,3580,0
20230627,160400,21411850130,3580,3580,3580,3580,0
20230627,160300,21411850130,3580,3580,3580,3580,0
20230627,160200,21411850130,3580,3580,3580,3580,0
20230627,160100,21411850130,3580,3580,3580,3580,0
20230627,160000,21411850130,3580,3580,3580,3580,0
20230627,155900,21411850130,3580,3580,3580,3580,0
20230627,155800,21411850130,3580,3580,3580,3580,0
20230627,155700,21411850130,3580,3580,3580,3580,0
20230627,155600,21411850130,3580,3580,3580,3580,0
20230627,155500,21411850130,3580,3580,3580,3580,0
20230627,155400,21411850130,3580,3580,3580,3580,0
20230627,155300,21411850130,3580,3580,3580,3580,0
20230627,155200,21411850130,3580,3580,3580,3580,0
20230627,155100,21411850130,3580,3580,3580,3580,0
20230627,155000,21411850130,3580,3580,3580,3580,0
20230627,154900,21411850130,3580,3580,3580,3580,0
20230627,154800,21411850130,3580,3580,3580,3580,0
20230627,154700,21411850130,3580,3580,3580,3580,0
20230627,154600,21411850130,3580,3580,3580,3580,0
20230627,154500,21411850130,3580,3580,3580,3580,0
20230627,154400,21411850130,3580,3580,3580,3580,0
20230627,154300,21411850130,3580,3580,3580,3580,70510
20230627,154200,21411850130,3580,3580,3580,3580,0
20230627,154100,21411850130,3580,3580,3580,3580,0
20230627,154000,21411850130,3580,3580,3580,3580,0
20230627,153900,21411850130,3580,3580,3580,3580,0
20230627,153800,21411850130,3580,3580,3580,3580,0
20230627,153700,21411850130,3580,3580,3580,3580,0
20230627,153600,21411850130,3580,3580,3580,3580,0
20230627,153500,21411850130,3580,3580,3580,3580,0
20230627,153400,21411850130,3580,3580,3580,3580,0
20230627,153300,21411850130,3580,3580,3580,3580,0
20230627,153200,21411850130,3580,3580,3580,3580,0
20230627,153100,21411850130,3580,3580,3580,3580,0
20230627,153000,21411850130,3580,3580,3580,3580,70510
20230627,152900,21159424330,3580,3580,3580,3580,0
20230627,152800,21159424330,3580,3580,3580,3580,0
20230627,152700,21159424330,3580,3580,3580,3580,0
20230627,152600,21159424330,3580,3580,3580,3580,0
20230627,152500,21159424330,3580,3580,3580,3580,0
20230627,152400,21159424330,3580,3580,3580,3580,0
20230627,152300,21159424330,3580,3580,3580,3580,0
20230627,152200,21159424330,3580,3580,3580,3580,0
20230627,152100,21159424330,3580,3580,3580,3580,0
20230627,152000,21159424330,3580,3580,3580,3580,0
20230627,151900,21159424330,3580,3570,3580,3565,36210
20230627,151800,21030271330,3570,3575,3580,3565,20250
20230627,151700,20957983320,3575,3580,3580,3570,21819
20230627,151600,20879977435,3575,3580,3585,3575,23081
20230627,151500,20797356920,3580,3580,3585,3580,6106
20230627,151400,20775483405,3580,3590,3595,3580,8565
20230627,151300,20744770170,3590,3595,3595,3590,3549
20230627,151200,20732018120,3595,3590,3595,3590,1708
20230627,151100,20725878195,3595,3595,3595,3595,603
20230627,151000,20723710410,3595,3585,3600,3585,3089
20230627,150900,20712634320,3585,3585,3600,3585,8203
20230627,150800,20683194360,3585,3585,3590,3585,3622
20230627,150700,20670204875,3600,3585,3600,3585,2215
20230627,150600,20662264070,3585,3600,3600,3580,37019
20230627,150500,20529471590,3600,3605,3610,3600,16239
20230627,150400,20470990065,3610,3610,3610,3605,5317
20230627,150300,20451821670,3610,3600,3610,3600,1291
20230627,150200,20447166940,3610,3600,3610,3600,760
20230627,150100,20444427585,3610,3605,3610,3605,869
20230627,150000,20441293535,3610,3600,3610,3600,3140
20230627,145900,20429975360,3600,3600,3600,3595,7947
20230627,145800,20401388595,3600,3605,3605,3600,5009
20230627,145700,20383353620,3600,3600,3605,3600,1780
20230627,145600,20376945615,3600,3605,3610,3600,2779
20230627,145500,20366927735,3605,3600,3605,3600,4856
20230627,145400,20349424880,3600,3600,3605,3600,1036
20230627,145300,20345695030,3600,3595,3605,3595,8649
20230627,145200,20314565025,3600,3595,3600,3595,3224
20230627,145100,20302970065,3595,3595,3595,3595,2745
20230627,145000,20293101790,3600,3595,3600,3595,3002
20230627,144900,20282305795,3600,3595,3600,3595,3311
20230627,144800,20270402655,3600,3600,3605,3600,15331
20230627,144700,20215209545,3605,3605,3605,3600,1725
20230627,144600,20208997985,3605,3605,3610,3600,2876
20230627,144500,20198633905,3605,3605,3605,3605,6031
20230627,144400,20176892150,3605,3605,3610,3605,9508
20230627,144300,20142615305,3605,3615,3615,3605,4249
20230627,144200,20127294715,3615,3615,3615,3605,6792
20230627,144100,20102772415,3615,3620,3625,3615,3005
20230627,144000,20091902415,3625,3625,3630,3615,17467
20230627,143900,20028597995,3625,3630,3630,3625,4020
20230627,143800,20014007810,3630,3625,3630,3625,2049
20230627,143700,20006574520,3630,3630,3635,3625,6317
20230627,143600,19983657085,3635,3630,3635,3625,5801
20230627,143500,19962601305,3630,3625,3630,3625,4427
20230627,143400,19946545695,3625,3625,3625,3620,4433
20230627,143300,19930498185,3625,3630,3630,3620,1208
20230627,143200,19926118715,3630,3630,3630,3620,6361
20230627,143100,19903061280,3630,3615,3630,3615,8668
20230627,143000,19871649555,3615,3610,3615,3610,7190
20230627,142900,19845664550,3615,3610,3615,3610,1214
20230627,142800,19841281990,3610,3610,3610,3610,2220
20230627,142700,19833267790,3610,3605,3610,3605,1744
20230627,142600,19826976855,3605,3605,3610,3605,3688
20230627,142500,19813670945,3605,3605,3610,3605,1166
20230627,142400,19809462810,3610,3605,3610,3605,763
20230627,142300,19806709360,3610,3605,3610,3605,2331
20230627,142200,19798306085,3610,3605,3610,3605,2613
20230627,142100,19788886200,3610,3605,3610,3605,666
20230627,142000,19786483265,3610,3600,3610,3600,5372
20230627,141900,19767113275,3600,3605,3605,3600,1687
20230627,141800,19761032650,3610,3605,3610,3605,1826
20230627,141700,19754442515,3605,3610,3610,3600,2983
20230627,141600,19743692120,3605,3610,3610,3605,708
20230627,141500,19741139340,3610,3605,3610,3605,900
20230627,141400,19737891680,3605,3605,3610,3605,1327
20230627,141300,19733107835,3600,3600,3605,3600,4772
20230627,141200,19715915150,3605,3600,3605,3600,420
20230627,141100,19714403050,3600,3600,3600,3595,2478
20230627,141000,19705486040,3600,3600,3600,3595,221
20230627,140900,19704691040,3595,3600,3605,3595,7025
20230627,140800,19679417545,3600,3600,3605,3600,222
20230627,140700,19678618310,3600,3600,3600,3600,286
20230627,140600,19677588710,3600,3605,3605,3600,2196
20230627,140500,19669673085,3600,3600,3600,3600,1253
20230627,140400,19665162285,3600,3600,3605,3600,1955
20230627,140300,19658123985,3600,3600,3605,3600,908
20230627,140200,19654853825,3600,3595,3600,3595,2001
20230627,140100,19647653240,3595,3595,3600,3595,1344
20230627,140000,19642817880,3600,3595,3600,3595,673
20230627,135900,19640398055,3595,3595,3595,3595,585
20230627,135800,19638294980,3595,3590,3595,3590,1728
20230627,135700,19632091445,3585,3590,3590,3585,6472
20230627,135600,19608887895,3590,3595,3595,3590,488
20230627,135500,19607134805,3590,3595,3595,3585,4769
20230627,135400,19590014545,3585,3595,3595,3585,1270
20230627,135300,19585456120,3595,3600,3600,3590,1429
20230627,135200,19580325820,3600,3595,3605,3590,2165
20230627,135100,19572543880,3595,3605,3605,3595,12152
20230627,135000,19528778295,3610,3605,3610,3605,558
20230627,134900,19526764265,3610,3605,3610,3605,276
20230627,134800,19525769195,3610,3610,3615,3605,1227
20230627,134700,19521341460,3615,3615,3615,3610,3236
20230627,134600,19509657120,3615,3615,3615,3615,2797
20230627,134500,19499545965,3615,3615,3615,3605,1131
20230627,134400,19495460440,3605,3610,3610,3605,1685
20230627,134300,19489381025,3610,3615,3620,3610,1474
20230627,134200,19484057195,3615,3610,3615,3605,1964
20230627,134100,19476959115,3615,3610,3615,3605,6707
20230627,134000,19452726870,3610,3615,3615,3610,3117
20230627,133900,19441473570,3615,3605,3615,3605,10192
20230627,133800,19404663870,3605,3600,3605,3600,7971
20230627,133700,19375947995,3600,3590,3600,3585,8388
20230627,133600,19345807100,3590,3585,3590,3580,4990
20230627,133500,19327914910,3590,3585,3590,3585,2147
20230627,133400,19320217735,3585,3585,3585,3580,2804
20230627,133300,19310175670,3585,3590,3590,3580,13447
20230627,133200,19261968235,3595,3595,3595,3590,2068
20230627,133100,19254544060,3595,3590,3595,3585,5082
20230627,133000,19236315780,3590,3590,3595,3590,2356
20230627,132900,19227854265,3595,3595,3595,3585,13983
20230627,132800,19177650995,3595,3595,3600,3590,6202
20230627,132700,19155354810,3595,3600,3600,3595,576
20230627,132600,19153281215,3600,3595,3600,3595,326
20230627,132500,19152109230,3595,3600,3600,3595,1578
20230627,132400,19146428525,3600,3595,3600,3595,3707
20230627,132300,19133091840,3600,3595,3600,3595,1998
20230627,132200,19125908190,3600,3595,3600,3595,904
20230627,132100,19122654750,3595,3595,3600,3595,2982
20230627,132000,19111920710,3600,3595,3600,3590,2254
20230627,131900,19103818065,3595,3595,3600,3590,1082
20230627,131800,19099932890,3600,3595,3600,3590,2664
20230627,131700,19090359605,3595,3595,3595,3595,440
20230627,131600,19088777805,3595,3600,3600,3590,13960
20230627,131500,19038609070,3600,3605,3605,3595,1974
20230627,131400,19031502765,3605,3605,3605,3600,3656
20230627,131300,19018335385,3605,3605,3605,3600,4063
20230627,131200,19003701190,3605,3605,3605,3605,1208
20230627,131100,18999346350,3600,3605,3605,3600,1228
20230627,131000,18994920300,3605,3600,3605,3600,390
20230627,130900,18993516295,3600,3600,3605,3595,1119
20230627,130800,18989486860,3600,3605,3605,3600,5181
20230627,130700,18970834325,3605,3605,3605,3605,901
20230627,130600,18967586220,3610,3605,3610,3600,1339
20230627,130500,18962763105,3610,3610,3610,3600,1019
20230627,130400,18959089550,3610,3610,3610,3600,2100
20230627,130300,18951512200,3610,3610,3610,3600,2084
20230627,130200,18944000290,3605,3610,3610,3605,3272
20230627,130100,18932201210,3605,3605,3610,3605,7097
20230627,130000,18906614535,3605,3600,3605,3600,45
20230627,125900,18906452400,3605,3605,3605,3600,340
20230627,125800,18905227790,3605,3600,3605,3600,666
20230627,125700,18902830185,3600,3600,3600,3595,288
20230627,125600,18901793390,3600,3600,3605,3595,1923
20230627,125500,18894878075,3605,3600,3605,3600,689
20230627,125400,18892397670,3600,3600,3600,3595,1108
20230627,125300,18888408920,3595,3600,3610,3595,6940
20230627,125200,18863418095,3600,3605,3610,3600,3790
20230627,125100,18849758925,3600,3605,3610,3600,6064
20230627,125000,18827900385,3605,3605,3605,3600,4796
20230627,124900,18810626950,3605,3600,3605,3595,1756
20230627,124800,18804304850,3600,3595,3600,3595,1401
20230627,124700,18799267520,3595,3605,3605,3590,2968
20230627,124600,18788588005,3605,3610,3610,3595,6034
20230627,124500,18766866925,3610,3605,3610,3600,1638
20230627,124400,18760959705,3610,3610,3625,3590,4004
20230627,124300,18746508365,3625,3580,3625,3580,12376
20230627,124200,18702048280,3585,3585,3585,3575,12673
20230627,124100,18656698280,3585,3580,3585,3580,85
20230627,124000,18656393955,3580,3575,3580,3575,3672
20230627,123900,18643251385,3580,3580,3580,3575,3428
20230627,123800,18630993115,3580,3580,3585,3575,10280
20230627,123700,18594188485,3580,3585,3585,3575,16341
20230627,123600,18535728145,3585,3585,3585,3580,1809
20230627,123500,18529249980,3585,3585,3585,3580,8215
20230627,123400,18499831375,3580,3600,3600,3580,54160
20230627,123300,18305633435,3600,3600,3605,3595,6601
20230627,123200,18281874335,3595,3600,3600,3595,5761
20230627,123100,18261138790,3600,3600,3600,3595,1836
20230627,123000,18254537190,3600,3595,3600,3595,3671
20230627,122900,18241338535,3595,3605,3605,3595,8672
20230627,122800,18210136510,3605,3610,3615,3605,5693
20230627,122700,18189588945,3605,3600,3605,3600,4226
20230627,122600,18174369435,3600,3600,3605,3600,5318
20230627,122500,18155223140,3595,3600,3605,3595,5063
20230627,122400,18136992080,3600,3605,3610,3595,425
20230627,122300,18135463815,3595,3605,3610,3595,14964
20230627,122200,18081589180,3600,3605,3605,3600,968
20230627,122100,18078100800,3605,3600,3605,3600,780
20230627,122000,18075289650,3605,3610,3610,3600,1484
20230627,121900,18069937895,3610,3610,3610,3605,849
20230627,121800,18066873810,3600,3610,3610,3600,4745
20230627,121700,18049769345,3605,3610,3610,3605,1879
20230627,121600,18042993680,3605,3605,3610,3605,8771
20230627,121500,18011363385,3610,3610,3615,3610,943
20230627,121400,18007959005,3605,3610,3620,3605,11206
20230627,121300,17967450715,3610,3610,3610,3600,36405
20230627,121200,17836175580,3615,3610,3615,3610,436
20230627,121100,17834599555,3610,3615,3615,3610,1855
20230627,121000,17827902965,3615,3610,3615,3605,9213
20230627,120900,17794664480,3610,3615,3615,3610,14124
20230627,120800,17743672570,3610,3615,3615,3610,5318
20230627,120700,17724453135,3615,3620,3620,3615,8950
20230627,120600,17692096365,3620,3625,3625,3620,10984
20230627,120500,17652333755,3630,3625,3635,3620,1981
20230627,120400,17645155680,3625,3635,3635,3620,14306
20230627,120300,17593263765,3625,3635,3640,3625,4008
20230627,120200,17578712330,3640,3650,3650,3630,5436
20230627,120100,17558910805,3645,3635,3645,3630,8600
20230627,120000,17527653705,3635,3625,3660,3625,10971
20230627,115900,17487689315,3620,3615,3630,3610,30927
20230627,115800,17375888045,3615,3615,3615,3610,651
20230627,115700,17373535265,3610,3610,3615,3610,1256
20230627,115600,17369001050,3610,3610,3615,3610,3088
20230627,115500,17357852150,3615,3610,3615,3610,1577
20230627,115400,17352157660,3615,3615,3615,3610,184
20230627,115300,17351493000,3610,3615,3615,3610,10166
20230627,115200,17314789900,3610,3615,3615,3610,1132
20230627,115100,17310699920,3610,3615,3615,3610,119
20230627,115000,17310269740,3615,3620,3620,3610,3494
20230627,114900,17297638935,3615,3620,3620,3615,3962
20230627,114800,17283315920,3615,3635,3635,3615,20134
20230627,114700,17210382910,3630,3630,3635,3630,8129
20230627,114600,17180836675,3630,3630,3630,3630,227
20230627,114500,17180012665,3625,3635,3635,3625,1626
20230627,114400,17174117515,3625,3625,3625,3625,327
20230627,114300,17172932140,3625,3640,3640,3625,3003
20230627,114200,17162041175,3640,3630,3640,3630,6773
20230627,114100,17137420175,3635,3635,3635,3625,341
20230627,114000,17136181040,3635,3635,3635,3625,3032
20230627,113900,17125179300,3635,3635,3635,3630,3007
20230627,113800,17114250965,3635,3630,3635,3620,2202
20230627,113700,17106255485,3625,3615,3625,3615,8444
20230627,113600,17075697115,3615,3625,3625,3615,17759
20230627,113500,17011439815,3625,3625,3630,3620,11125
20230627,113400,16971111225,3630,3635,3635,3630,2364
20230627,113300,16962529830,3635,3635,3635,3630,911
20230627,113200,16959222825,3630,3635,3635,3630,3938
20230627,113100,16944917320,3635,3635,3635,3630,1301
20230627,113000,16940191170,3635,3635,3635,3625,6473
20230627,112900,16916692245,3630,3635,3635,3630,4165
20230627,112800,16901560770,3635,3630,3635,3625,1692
20230627,112700,16895421815,3630,3635,3635,3625,1062
20230627,112600,16891567875,3635,3630,3635,3620,10143
20230627,112500,16854789860,3630,3635,3635,3620,692
20230627,112400,16852278695,3635,3635,3640,3625,10915
20230627,112300,16812686220,3640,3640,3640,3635,477
20230627,112200,16810951220,3640,3640,3640,3635,552
20230627,112100,16808944665,3635,3635,3640,3630,10497
20230627,112000,16770781890,3635,3640,3640,3630,14236
20230627,111900,16719059510,3640,3650,3660,3635,17571
20230627,111800,16655063090,3650,3655,3655,3650,1787
20230627,111700,16648539270,3650,3655,3655,3650,1640
20230627,111600,16642552900,3655,3650,3655,3650,4410
20230627,111500,16626451140,3650,3645,3655,3645,1046
20230627,111400,16622634890,3645,3660,3665,3645,7449
20230627,111300,16595429965,3660,3655,3660,3655,6149
20230627,111200,16572930755,3660,3665,3665,3650,1690
20230627,111100,16566747240,3665,3665,3665,3645,24035
20230627,111000,16478969195,3665,3655,3665,3655,1667
20230627,110900,16472861720,3655,3660,3660,3655,2549
20230627,110800,16463536055,3660,3665,3665,3655,9110
20230627,110700,16430215290,3665,3665,3665,3660,1880
20230627,110600,16423334395,3660,3660,3665,3660,3183
20230627,110500,16411684390,3660,3655,3660,3655,6910
20230627,110400,16386405405,3655,3660,3670,3655,10171
20230627,110300,16349180440,3660,3670,3675,3660,22664
20230627,110200,16266135100,3675,3675,3680,3670,6553
20230627,110100,16242072280,3675,3675,3680,3675,759
20230627,110000,16239282670,3675,3675,3680,3675,4611
20230627,105900,16222318100,3675,3675,3680,3675,1234
20230627,105800,16217780650,3675,3680,3680,3670,6601
20230627,105700,16193515395,3680,3675,3680,3675,1664
20230627,105600,16187399145,3675,3680,3680,3675,5393
20230627,105500,16167577660,3675,3665,3680,3665,5124
20230627,105400,16148757400,3670,3670,3675,3660,13396
20230627,105300,16099692670,3675,3680,3680,3665,24294
20230627,105200,16010489815,3675,3680,3680,3675,3184
20230627,105100,15998777575,3680,3685,3685,3680,5323
20230627,105000,15979188870,3680,3680,3685,3675,9648
20230627,104900,15943693335,3680,3680,3680,3675,2708
20230627,104800,15933728340,3685,3690,3690,3675,17737
20230627,104700,15868489410,3690,3700,3700,3680,9536
20230627,104600,15833348465,3700,3675,3700,3675,16406
20230627,104500,15772885820,3675,3695,3695,3675,16009
20230627,104400,15713936765,3690,3685,3700,3685,4643
20230627,104300,15696792470,3685,3685,3705,3675,36921
20230627,104200,15560907030,3690,3700,3715,3685,13705
20230627,104100,15510290700,3710,3725,3725,3700,12198
20230627,104000,15465073960,3720,3735,3735,3720,5507
20230627,103900,15444556030,3735,3710,3735,3710,15808
20230627,103800,15385684710,3710,3700,3715,3700,7246
20230627,103700,15358814750,3700,3700,3700,3685,63703
20230627,103600,15123594235,3700,3710,3715,3700,8685
20230627,103500,15091386355,3705,3715,3715,3700,14066
20230627,103400,15039263920,3715,3710,3720,3705,5119
20230627,103300,15020257340,3710,3725,3730,3700,37443
20230627,103200,14881352435,3730,3735,3745,3725,16794
20230627,103100,14818626170,3735,3715,3745,3705,27296
20230627,103000,14716737170,3715,3740,3740,3690,46606
20230627,102900,14543759695,3730,3745,3745,3730,18517
20230627,102800,14474540280,3745,3745,3750,3740,8510
20230627,102700,14442662640,3745,3755,3755,3735,27842
20230627,102600,14338410865,3765,3770,3775,3750,70159
20230627,102500,14074242005,3770,3750,3775,3745,87487
20230627,102400,13745139210,3755,3755,3760,3750,10800
20230627,102300,13704599410,3745,3740,3760,3740,31549
20230627,102200,13586215635,3740,3755,3755,3740,15458
20230627,102100,13528313405,3750,3765,3765,3745,21439
20230627,102000,13447755410,3765,3735,3765,3735,64182
20230627,101900,13206940545,3735,3740,3745,3735,17561
20230627,101800,13141267080,3740,3735,3755,3735,16587
20230627,101700,13079123115,3740,3720,3745,3715,41824
20230627,101600,12923040190,3720,3740,3745,3710,81181
20230627,101500,12620421455,3740,3750,3760,3735,77992
20230627,101400,12327825935,3745,3740,3750,3735,46108
20230627,101300,12155235960,3740,3735,3740,3725,61680
20230627,101200,11925024835,3735,3720,3735,3720,55656
20230627,101100,11717410690,3720,3715,3730,3705,68035
20230627,101000,11464734790,3710,3700,3710,3700,43570
20230627,100900,11303259520,3700,3675,3700,3670,72974
20230627,100800,11034091190,3675,3660,3680,3655,40107
20230627,100700,10886953540,3655,3650,3655,3645,23257
20230627,100600,10802007225,3650,3640,3650,3640,10865
20230627,100500,10762401550,3645,3640,3650,3635,3649
20230627,100400,10749110795,3640,3625,3655,3625,27297
20230627,100300,10649623515,3625,3630,3630,3625,12770
20230627,100200,10603317180,3630,3645,3645,3630,13829
20230627,100100,10553040470,3640,3645,3650,3635,57878
20230627,100000,10342305250,3650,3635,3650,3635,33123
20230627,095900,10221655835,3635,3620,3635,3620,14892
20230627,095800,10167658780,3620,3625,3635,3615,33254
20230627,095700,10047070975,3630,3605,3630,3605,25765
20230627,095600,9953819650,3600,3590,3605,3590,6798
20230627,095500,9929362360,3595,3585,3595,3585,8228
20230627,095400,9899805500,3590,3590,3590,3580,5974
20230627,095300,9878381260,3590,3580,3590,3580,4012
20230627,095200,9863983745,3585,3580,3590,3580,3453
20230627,095100,9851605640,3585,3580,3590,3575,10244
20230627,095000,9814910860,3575,3575,3580,3570,8382
20230627,094900,9784948795,3575,3575,3580,3575,2412
20230627,094800,9776320295,3570,3580,3585,3565,13578
20230627,094700,9727713105,3580,3560,3580,3560,11150
20230627,094600,9687953485,3560,3560,3575,3555,19746
20230627,094500,9617644760,3560,3580,3585,3560,28491
20230627,094400,9515995895,3580,3575,3580,3575,5135
20230627,094300,9497633055,3580,3580,3585,3570,8675
20230627,094200,9466590325,3580,3590,3590,3580,5926
20230627,094100,9445341265,3590,3585,3595,3580,10849
20230627,094000,9406412670,3585,3570,3590,3570,10205
20230627,093900,9369822730,3570,3580,3580,3560,23273
20230627,093800,9286744120,3575,3565,3575,3555,23614
20230627,093700,9202590010,3565,3575,3575,3565,6407
20230627,093600,9179717895,3570,3575,3580,3570,1969
20230627,093500,9172680630,3580,3585,3590,3560,49826
20230627,093400,8994433265,3580,3590,3590,3580,17046
20230627,093300,8933351345,3585,3580,3590,3580,4029
20230627,093200,8918900460,3585,3575,3585,3570,17941
20230627,093100,8854772175,3580,3585,3590,3570,5550
20230627,093000,8834916595,3580,3585,3585,3565,20221
20230627,092900,8762593135,3580,3570,3585,3570,19033
20230627,092800,8694461315,3570,3570,3575,3555,36107
20230627,092700,8565719885,3570,3560,3575,3550,33556
20230627,092600,8446150380,3555,3545,3555,3540,38639
20230627,092500,8309088990,3545,3565,3565,3530,109383
20230627,092400,7921238285,3565,3575,3575,3560,45055
20230627,092300,7760608530,3575,3590,3590,3570,24679
20230627,092200,7672327060,3580,3595,3600,3580,24176
20230627,092100,7585559525,3595,3590,3595,3580,20440
20230627,092000,7512261950,3590,3570,3590,3560,49967
20230627,091900,7333740650,3575,3600,3605,3570,105678
20230627,091800,6954473380,3605,3620,3620,3600,52026
20230627,091700,6766813115,3620,3605,3630,3605,34540
20230627,091600,6641969925,3605,3625,3630,3595,159085
20230627,091500,6068043420,3630,3660,3660,3630,57537
20230627,091400,5858423130,3655,3705,3705,3645,82081
20230627,091300,5556644490,3700,3655,3705,3640,52011
20230627,091200,5365438175,3660,3700,3705,3615,173884
20230627,091100,4730760370,3700,3735,3735,3700,72205
20230627,091000,4463080955,3715,3750,3765,3715,93133
20230627,090900,4114640060,3750,3780,3785,3745,100819
20230627,090800,3735685155,3780,3795,3800,3775,192208
20230627,090700,3007008240,3790,3750,3795,3735,130426
20230627,090600,2514657645,3750,3750,3750,3720,76499
20230627,090500,2229076620,3750,3745,3780,3740,210567
20230627,090400,1436888600,3745,3690,3770,3680,95226
20230627,090300,1081563200,3680,3700,3710,3680,61269
20230627,090200,855184815,3700,3655,3705,3645,60472
20230627,090100,633169225,3650,3650,3665,3640,45905
20230627,090000,465686070,3650,3670,3675,3645,118718