KissMeData/034230/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190700,8497192930,14090,14090,14090,14090,9401
20230627,190600,8497192930,14090,14090,14090,14090,0
20230627,190500,8497192930,14090,14090,14090,14090,0
20230627,190400,8497192930,14090,14090,14090,14090,0
20230627,190300,8497192930,14090,14090,14090,14090,0
20230627,190200,8497192930,14090,14090,14090,14090,0
20230627,190100,8497192930,14090,14090,14090,14090,0
20230627,190000,8497192930,14090,14090,14090,14090,0
20230627,185900,8497192930,14090,14090,14090,14090,0
20230627,185800,8497192930,14090,14090,14090,14090,0
20230627,185700,8497192930,14090,14090,14090,14090,0
20230627,185600,8497192930,14090,14090,14090,14090,0
20230627,185500,8497192930,14090,14090,14090,14090,0
20230627,185400,8497192930,14090,14090,14090,14090,0
20230627,185300,8497192930,14090,14090,14090,14090,0
20230627,185200,8497192930,14090,14090,14090,14090,0
20230627,185100,8497192930,14090,14090,14090,14090,0
20230627,185000,8497192930,14090,14090,14090,14090,0
20230627,184900,8497192930,14090,14090,14090,14090,0
20230627,184800,8497192930,14090,14090,14090,14090,0
20230627,184700,8497192930,14090,14090,14090,14090,0
20230627,184600,8497192930,14090,14090,14090,14090,0
20230627,184500,8497192930,14090,14090,14090,14090,0
20230627,184400,8497192930,14090,14090,14090,14090,0
20230627,184300,8497192930,14090,14090,14090,14090,0
20230627,184200,8497192930,14090,14090,14090,14090,0
20230627,184100,8497192930,14090,14090,14090,14090,0
20230627,184000,8497192930,14090,14090,14090,14090,0
20230627,183900,8497192930,14090,14090,14090,14090,0
20230627,183800,8497192930,14090,14090,14090,14090,0
20230627,183700,8497192930,14090,14090,14090,14090,9401
20230627,183600,8497192930,14090,14090,14090,14090,0
20230627,183500,8497192930,14090,14090,14090,14090,0
20230627,183400,8497192930,14090,14090,14090,14090,0
20230627,183300,8497192930,14090,14090,14090,14090,0
20230627,183200,8497192930,14090,14090,14090,14090,0
20230627,183100,8497192930,14090,14090,14090,14090,0
20230627,183000,8497192930,14090,14090,14090,14090,0
20230627,182900,8497192930,14090,14090,14090,14090,0
20230627,182800,8497192930,14090,14090,14090,14090,0
20230627,182700,8497192930,14090,14090,14090,14090,0
20230627,182600,8497192930,14090,14090,14090,14090,0
20230627,182500,8497192930,14090,14090,14090,14090,0
20230627,182400,8497192930,14090,14090,14090,14090,0
20230627,182300,8497192930,14090,14090,14090,14090,0
20230627,182200,8497192930,14090,14090,14090,14090,0
20230627,182100,8497192930,14090,14090,14090,14090,0
20230627,182000,8497192930,14090,14090,14090,14090,0
20230627,181900,8497192930,14090,14090,14090,14090,0
20230627,181800,8497192930,14090,14090,14090,14090,0
20230627,181700,8497192930,14090,14090,14090,14090,0
20230627,181600,8497192930,14090,14090,14090,14090,0
20230627,181500,8497192930,14090,14090,14090,14090,0
20230627,181400,8497192930,14090,14090,14090,14090,0
20230627,181300,8497192930,14090,14090,14090,14090,0
20230627,181200,8497192930,14090,14090,14090,14090,0
20230627,181100,8497192930,14090,14090,14090,14090,0
20230627,181000,8497192930,14090,14090,14090,14090,0
20230627,180900,8497192930,14090,14090,14090,14090,0
20230627,180800,8497192930,14090,14090,14090,14090,0
20230627,180700,8497192930,14090,14090,14090,14090,9401
20230627,180600,8497192930,14090,14090,14090,14090,0
20230627,180500,8497192930,14090,14090,14090,14090,0
20230627,180400,8497192930,14090,14090,14090,14090,0
20230627,180300,8497192930,14090,14090,14090,14090,0
20230627,180200,8497192930,14090,14090,14090,14090,0
20230627,180100,8497192930,14090,14090,14090,14090,0
20230627,180000,8497192930,14090,14090,14090,14090,0
20230627,175900,8497192930,14090,14090,14090,14090,0
20230627,175800,8497192930,14090,14090,14090,14090,0
20230627,175700,8497192930,14090,14090,14090,14090,0
20230627,175600,8497192930,14090,14090,14090,14090,0
20230627,175500,8497192930,14090,14090,14090,14090,0
20230627,175400,8497192930,14090,14090,14090,14090,0
20230627,175300,8497192930,14090,14090,14090,14090,0
20230627,175200,8497192930,14090,14090,14090,14090,0
20230627,175100,8497192930,14090,14090,14090,14090,0
20230627,175000,8497192930,14090,14090,14090,14090,0
20230627,174900,8497192930,14090,14090,14090,14090,0
20230627,174800,8497192930,14090,14090,14090,14090,0
20230627,174700,8497192930,14090,14090,14090,14090,0
20230627,174600,8497192930,14090,14090,14090,14090,0
20230627,174500,8497192930,14090,14090,14090,14090,0
20230627,174400,8497192930,14090,14090,14090,14090,0
20230627,174300,8497192930,14090,14090,14090,14090,0
20230627,174200,8497192930,14090,14090,14090,14090,0
20230627,174100,8497192930,14090,14090,14090,14090,0
20230627,174000,8497192930,14090,14090,14090,14090,0
20230627,173900,8497192930,14090,14090,14090,14090,0
20230627,173800,8497192930,14090,14090,14090,14090,0
20230627,173700,8497192930,14090,14090,14090,14090,9401
20230627,173600,8497192930,14090,14090,14090,14090,0
20230627,173500,8497192930,14090,14090,14090,14090,0
20230627,173400,8497192930,14090,14090,14090,14090,0
20230627,173300,8497192930,14090,14090,14090,14090,0
20230627,173200,8497192930,14090,14090,14090,14090,0
20230627,173100,8497192930,14090,14090,14090,14090,0
20230627,173000,8497192930,14090,14090,14090,14090,0
20230627,172900,8497192930,14090,14090,14090,14090,0
20230627,172800,8497192930,14090,14090,14090,14090,0
20230627,172700,8497192930,14090,14090,14090,14090,0
20230627,172600,8497192930,14090,14090,14090,14090,0
20230627,172500,8497192930,14090,14090,14090,14090,0
20230627,172400,8497192930,14090,14090,14090,14090,0
20230627,172300,8497192930,14090,14090,14090,14090,0
20230627,172200,8497192930,14090,14090,14090,14090,0
20230627,172100,8497192930,14090,14090,14090,14090,0
20230627,172000,8497192930,14090,14090,14090,14090,0
20230627,171900,8497192930,14090,14090,14090,14090,0
20230627,171800,8497192930,14090,14090,14090,14090,0
20230627,171700,8497192930,14090,14090,14090,14090,0
20230627,171600,8497192930,14090,14090,14090,14090,0
20230627,171500,8497192930,14090,14090,14090,14090,0
20230627,171400,8497192930,14090,14090,14090,14090,0
20230627,171300,8497192930,14090,14090,14090,14090,0
20230627,171200,8497192930,14090,14090,14090,14090,0
20230627,171100,8497192930,14090,14090,14090,14090,0
20230627,171000,8497192930,14090,14090,14090,14090,0
20230627,170900,8497192930,14090,14090,14090,14090,0
20230627,170800,8497192930,14090,14090,14090,14090,0
20230627,170700,8497192930,14090,14090,14090,14090,9401
20230627,170600,8497192930,14090,14090,14090,14090,0
20230627,170500,8497192930,14090,14090,14090,14090,0
20230627,170400,8497192930,14090,14090,14090,14090,0
20230627,170300,8497192930,14090,14090,14090,14090,0
20230627,170200,8497192930,14090,14090,14090,14090,0
20230627,170100,8497192930,14090,14090,14090,14090,0
20230627,170000,8497192930,14090,14090,14090,14090,0
20230627,165900,8497192930,14090,14090,14090,14090,0
20230627,165800,8497192930,14090,14090,14090,14090,0
20230627,165700,8497192930,14090,14090,14090,14090,0
20230627,165600,8497192930,14090,14090,14090,14090,0
20230627,165500,8497192930,14090,14090,14090,14090,0
20230627,165400,8497192930,14090,14090,14090,14090,0
20230627,165300,8497192930,14090,14090,14090,14090,0
20230627,165200,8497192930,14090,14090,14090,14090,0
20230627,165100,8497192930,14090,14090,14090,14090,0
20230627,165000,8497192930,14090,14090,14090,14090,0
20230627,164900,8497192930,14090,14090,14090,14090,0
20230627,164800,8497192930,14090,14090,14090,14090,0
20230627,164700,8497192930,14090,14090,14090,14090,0
20230627,164600,8497192930,14090,14090,14090,14090,0
20230627,164500,8497192930,14090,14090,14090,14090,0
20230627,164400,8497192930,14090,14090,14090,14090,0
20230627,164300,8497192930,14090,14090,14090,14090,0
20230627,164200,8497192930,14090,14090,14090,14090,0
20230627,164100,8497192930,14090,14090,14090,14090,0
20230627,164000,8497192930,14090,14090,14090,14090,0
20230627,163900,8497192930,14090,14090,14090,14090,0
20230627,163800,8497192930,14090,14090,14090,14090,0
20230627,163700,8497192930,14090,14090,14090,14090,9401
20230627,163600,8497192930,14090,14090,14090,14090,0
20230627,163500,8497192930,14090,14090,14090,14090,0
20230627,163400,8497192930,14090,14090,14090,14090,0
20230627,163300,8497192930,14090,14090,14090,14090,0
20230627,163200,8497192930,14090,14090,14090,14090,0
20230627,163100,8497192930,14090,14090,14090,14090,0
20230627,163000,8497192930,14090,14090,14090,14090,0
20230627,162900,8497192930,14090,14090,14090,14090,0
20230627,162800,8497192930,14090,14090,14090,14090,0
20230627,162700,8497192930,14090,14090,14090,14090,0
20230627,162600,8497192930,14090,14090,14090,14090,0
20230627,162500,8497192930,14090,14090,14090,14090,0
20230627,162400,8497192930,14090,14090,14090,14090,0
20230627,162300,8497192930,14090,14090,14090,14090,0
20230627,162200,8497192930,14090,14090,14090,14090,0
20230627,162100,8497192930,14090,14090,14090,14090,0
20230627,162000,8497192930,14090,14090,14090,14090,0
20230627,161900,8497192930,14090,14090,14090,14090,0
20230627,161800,8497192930,14090,14090,14090,14090,0
20230627,161700,8497192930,14090,14090,14090,14090,0
20230627,161600,8497192930,14090,14090,14090,14090,0
20230627,161500,8497192930,14090,14090,14090,14090,0
20230627,161400,8497192930,14090,14090,14090,14090,0
20230627,161300,8497192930,14090,14090,14090,14090,0
20230627,161200,8497192930,14090,14090,14090,14090,0
20230627,161100,8497192930,14090,14090,14090,14090,0
20230627,161000,8497192930,14090,14090,14090,14090,0
20230627,160900,8497192930,14090,14090,14090,14090,0
20230627,160800,8497192930,14090,14090,14090,14090,0
20230627,160700,8497192930,14090,14090,14090,14090,9401
20230627,160600,8497192930,14090,14090,14090,14090,0
20230627,160500,8497192930,14090,14090,14090,14090,0
20230627,160400,8497192930,14090,14090,14090,14090,0
20230627,160300,8497192930,14090,14090,14090,14090,0
20230627,160200,8497192930,14090,14090,14090,14090,0
20230627,160100,8497192930,14090,14090,14090,14090,0
20230627,160000,8497192930,14090,14090,14090,14090,0
20230627,155900,8497192930,14090,14090,14090,14090,0
20230627,155800,8497192930,14090,14090,14090,14090,0
20230627,155700,8497192930,14090,14090,14090,14090,0
20230627,155600,8497192930,14090,14090,14090,14090,0
20230627,155500,8497192930,14090,14090,14090,14090,0
20230627,155400,8497192930,14090,14090,14090,14090,0
20230627,155300,8497192930,14090,14090,14090,14090,0
20230627,155200,8497192930,14090,14090,14090,14090,0
20230627,155100,8497192930,14090,14090,14090,14090,0
20230627,155000,8497192930,14090,14090,14090,14090,0
20230627,154900,8497192930,14090,14090,14090,14090,0
20230627,154800,8497192930,14090,14090,14090,14090,0
20230627,154700,8497192930,14090,14090,14090,14090,0
20230627,154600,8497192930,14090,14090,14090,14090,0
20230627,154500,8497192930,14090,14090,14090,14090,0
20230627,154400,8497192930,14090,14090,14090,14090,0
20230627,154300,8497192930,14090,14090,14090,14090,0
20230627,154200,8497192930,14090,14090,14090,14090,0
20230627,154100,8497192930,14090,14090,14090,14090,0
20230627,154000,8497192930,14090,14090,14090,14090,0
20230627,153900,8497192930,14090,14090,14090,14090,0
20230627,153800,8497192930,14090,14090,14090,14090,0
20230627,153700,8497192930,14090,14090,14090,14090,9401
20230627,153600,8497192930,14090,14090,14090,14090,0
20230627,153500,8497192930,14090,14090,14090,14090,0
20230627,153400,8497192930,14090,14090,14090,14090,0
20230627,153300,8497192930,14090,14090,14090,14090,0
20230627,153200,8497192930,14090,14090,14090,14090,0
20230627,153100,8497192930,14090,14090,14090,14090,0
20230627,153000,8497192930,14090,14090,14090,14090,9401
20230627,152900,8364732840,14100,14100,14100,14100,0
20230627,152800,8364732840,14100,14100,14100,14100,0
20230627,152700,8364732840,14100,14100,14100,14100,0
20230627,152600,8364732840,14100,14100,14100,14100,0
20230627,152500,8364732840,14100,14100,14100,14100,0
20230627,152400,8364732840,14100,14100,14100,14100,0
20230627,152300,8364732840,14100,14100,14100,14100,0
20230627,152200,8364732840,14100,14100,14100,14100,0
20230627,152100,8364732840,14100,14100,14100,14100,0
20230627,152000,8364732840,14100,14100,14100,14100,0
20230627,151900,8364732840,14100,14080,14100,14080,954
20230627,151800,8351290410,14090,14090,14090,14080,725
20230627,151700,8341082340,14090,14080,14090,14080,394
20230627,151600,8335533290,14090,14100,14100,14090,505
20230627,151500,8328417320,14100,14100,14100,14100,200
20230627,151400,8325597320,14110,14090,14110,14090,611
20230627,151300,8316982330,14100,14100,14100,14100,430
20230627,151200,8310919330,14100,14100,14100,14090,280
20230627,151100,8306974020,14090,14070,14090,14070,7476
20230627,151000,8201751280,14070,14070,14080,14070,875
20230627,150900,8189440020,14070,14080,14090,14070,208
20230627,150800,8186512080,14080,14080,14080,14080,478
20230627,150700,8179781840,14080,14080,14090,14080,604
20230627,150600,8171277220,14080,14070,14080,14070,1836
20230627,150500,8145427810,14070,14070,14080,14070,347
20230627,150400,8140544890,14070,14070,14080,14070,394
20230627,150300,8135000430,14070,14090,14090,14060,3302
20230627,150200,8088530450,14090,14090,14090,14090,1168
20230627,150100,8072073330,14090,14100,14100,14090,266
20230627,150000,8068325040,14100,14110,14110,14100,1645
20230627,145900,8045127670,14110,14110,14110,14110,1259
20230627,145800,8027363180,14100,14110,14110,14100,1204
20230627,145700,8010386670,14100,14100,14100,14100,421
20230627,145600,8004450570,14110,14100,14110,14100,417
20230627,145500,7998570860,14100,14100,14110,14100,1675
20230627,145400,7974952430,14110,14100,14110,14100,446
20230627,145300,7968662370,14100,14110,14110,14100,1039
20230627,145200,7954010420,14100,14110,14110,14100,273
20230627,145100,7950161000,14100,14110,14110,14100,536
20230627,145000,7942603070,14110,14100,14110,14100,1790
20230627,144900,7917355060,14100,14100,14100,14100,616
20230627,144800,7908669460,14100,14110,14110,14100,253
20230627,144700,7905101990,14100,14110,14110,14100,601
20230627,144600,7896624010,14110,14110,14110,14100,611
20230627,144500,7888004370,14120,14070,14120,14070,2642
20230627,144400,7850769400,14080,14060,14080,14060,303
20230627,144300,7846507420,14080,14060,14080,14060,817
20230627,144200,7835010200,14080,14070,14080,14060,767
20230627,144100,7824219410,14070,14070,14070,14070,1396
20230627,144000,7804577690,14070,14070,14090,14070,833
20230627,143900,7792846360,14070,14090,14090,14070,437
20230627,143800,7786695730,14090,14090,14090,14070,405
20230627,143700,7780992420,14090,14080,14090,14080,2272
20230627,143600,7748998410,14070,14070,14070,14070,489
20230627,143500,7742118180,14070,14070,14070,14070,390
20230627,143400,7736630880,14070,14070,14070,14070,306
20230627,143300,7732325460,14060,14060,14060,14060,407
20230627,143200,7726603040,14080,14070,14080,14070,411
20230627,143100,7720819010,14080,14060,14080,14060,215
20230627,143000,7717796090,14090,14080,14090,14070,466
20230627,142900,7711236350,14070,14080,14080,14070,442
20230627,142800,7705016720,14070,14060,14080,14060,1295
20230627,142700,7686791090,14060,14070,14070,14060,680
20230627,142600,7677230190,14060,14050,14060,14050,569
20230627,142500,7669233740,14060,14060,14060,14060,2310
20230627,142400,7636755140,14060,14060,14060,14060,382
20230627,142300,7631384220,14060,14070,14070,14060,331
20230627,142200,7626730350,14060,14070,14070,14060,379
20230627,142100,7621401460,14070,14070,14070,14060,420
20230627,142000,7615493480,14070,14070,14070,14070,1661
20230627,141900,7592123210,14080,14080,14080,14080,1
20230627,141800,7592109130,14070,14070,14070,14070,278
20230627,141700,7588197670,14070,14080,14080,14070,564
20230627,141600,7580261670,14070,14070,14070,14070,835
20230627,141500,7568513220,14070,14070,14070,14070,290
20230627,141400,7564432920,14070,14090,14090,14070,301
20230627,141300,7560196960,14080,14090,14090,14080,595
20230627,141200,7551815000,14090,14090,14090,14080,668
20230627,141100,7542405580,14090,14080,14090,14070,1514
20230627,141000,7521078250,14080,14080,14080,14080,303
20230627,140900,7516812010,14070,14070,14070,14070,670
20230627,140800,7507385110,14080,14080,14080,14070,856
20230627,140700,7495338820,14070,14070,14070,14070,893
20230627,140600,7482774310,14070,14070,14080,14070,343
20230627,140500,7477948150,14080,14070,14080,14070,624
20230627,140400,7469163020,14080,14070,14080,14070,780
20230627,140300,7458183770,14070,14090,14090,14070,237
20230627,140200,7454849080,14070,14080,14080,14070,783
20230627,140100,7443824600,14080,14080,14080,14080,781
20230627,140000,7432828120,14080,14080,14080,14080,292
20230627,135900,7428716760,14080,14070,14080,14070,873
20230627,135800,7416425020,14070,14070,14070,14070,340
20230627,135700,7411641220,14070,14070,14070,14070,626
20230627,135600,7402833400,14070,14090,14090,14070,242
20230627,135500,7399428260,14070,14070,14080,14060,2018
20230627,135400,7371028670,14070,14070,14070,14070,647
20230627,135300,7361925380,14070,14080,14080,14070,410
20230627,135200,7356156650,14070,14070,14070,14070,811
20230627,135100,7344745880,14080,14070,14080,14070,287
20230627,135000,7340707780,14070,14070,14070,14070,1290
20230627,134900,7322557480,14070,14070,14070,14070,1175
20230627,134800,7306025230,14070,14070,14070,14070,2
20230627,134700,7305997090,14070,14080,14080,14070,362
20230627,134600,7300903120,14070,14060,14080,14060,2310
20230627,134500,7268404550,14060,14060,14070,14060,672
20230627,134400,7258954230,14060,14070,14070,14060,840
20230627,134300,7247139170,14070,14070,14070,14070,1413
20230627,134200,7227258260,14070,14070,14070,14070,368
20230627,134100,7222080500,14070,14080,14080,14070,1402
20230627,134000,7202351960,14090,14080,14090,14080,344
20230627,133900,7197508430,14080,14090,14090,14080,502
20230627,133800,7190438760,14090,14090,14090,14080,1237
20230627,133700,7173014870,14090,14090,14090,14090,1
20230627,133600,7173000780,14090,14100,14100,14090,409
20230627,133500,7167237760,14090,14090,14100,14090,340
20230627,133400,7162447060,14100,14100,14100,14100,365
20230627,133300,7157300560,14100,14100,14100,14100,459
20230627,133200,7150828660,14100,14110,14110,14100,535
20230627,133100,7143284900,14100,14110,14110,14100,478
20230627,133000,7136543160,14110,14110,14110,14110,544
20230627,132900,7128867320,14110,14110,14110,14110,287
20230627,132800,7124817750,14110,14120,14120,14110,237
20230627,132700,7121471360,14120,14120,14120,14120,310
20230627,132600,7117094160,14120,14120,14120,14110,682
20230627,132500,7107466010,14100,14100,14120,14100,1070
20230627,132400,7092372180,14110,14120,14120,14110,392
20230627,132300,7086841010,14120,14120,14120,14120,51
20230627,132200,7086120890,14110,14120,14130,14110,430
20230627,132100,7080052430,14120,14120,14120,14120,367
20230627,132000,7074870390,14120,14130,14130,14120,563
20230627,131900,7066920810,14140,14150,14150,14120,721
20230627,131800,7056723440,14150,14120,14150,14120,6127
20230627,131700,6970048740,14130,14120,14130,14100,1219
20230627,131600,6952840220,14120,14120,14120,14110,684
20230627,131500,6943183530,14120,14120,14120,14120,31
20230627,131400,6942745810,14120,14120,14130,14120,1034
20230627,131300,6928143880,14110,14110,14110,14110,968
20230627,131200,6914485400,14110,14100,14110,14100,513
20230627,131100,6907250400,14100,14100,14110,14100,305
20230627,131000,6902949680,14100,14100,14100,14100,1249
20230627,130900,6885338780,14110,14090,14110,14090,769
20230627,130800,6874501320,14100,14110,14110,14090,347
20230627,130700,6869608370,14110,14090,14110,14090,615
20230627,130600,6860936260,14100,14080,14100,14080,1185
20230627,130500,6844235380,14090,14090,14090,14090,849
20230627,130400,6832272970,14090,14090,14090,14090,300
20230627,130300,6828045970,14090,14090,14090,14090,505
20230627,130200,6820930520,14090,14090,14090,14090,253
20230627,130100,6817365750,14090,14090,14100,14090,599
20230627,130000,6808925830,14100,14100,14100,14100,341
20230627,125900,6804117730,14100,14100,14110,14100,975
20230627,125800,6790369640,14100,14100,14100,14090,526
20230627,125700,6782956630,14090,14090,14090,14090,280
20230627,125600,6779011430,14110,14090,14110,14090,288
20230627,125500,6774952310,14100,14100,14110,14100,871
20230627,125400,6762669560,14100,14090,14100,14090,111
20230627,125300,6761105120,14100,14110,14110,14100,196
20230627,125200,6758341210,14090,14110,14110,14090,1055
20230627,125100,6743461860,14090,14080,14100,14080,3188
20230627,125000,6698516380,14100,14100,14100,14090,344
20230627,124900,6693669400,14100,14100,14100,14090,208
20230627,124800,6690738530,14090,14100,14100,14090,410
20230627,124700,6684961470,14100,14090,14100,14080,596
20230627,124600,6676563130,14090,14100,14100,14090,320
20230627,124500,6672054280,14090,14090,14090,14080,354
20230627,124400,6667067470,14100,14090,14100,14090,262
20230627,124300,6663375880,14090,14080,14090,14060,1381
20230627,124200,6643934060,14080,14090,14090,14080,401
20230627,124100,6638286220,14090,14090,14090,14090,1938
20230627,124000,6610979800,14100,14100,14100,14090,532
20230627,123900,6603481560,14090,14100,14100,14090,759
20230627,123800,6592783250,14100,14100,14100,14090,241
20230627,123700,6589387230,14100,14100,14100,14090,591
20230627,123600,6581057240,14100,14100,14100,14090,605
20230627,123500,6572528680,14090,14100,14100,14090,927
20230627,123400,6559462690,14100,14100,14100,14090,477
20230627,123300,6552740660,14090,14090,14100,14090,682
20230627,123200,6543126890,14090,14090,14100,14090,628
20230627,123100,6534276720,14100,14100,14100,14100,559
20230627,123000,6526394820,14100,14100,14100,14100,231
20230627,122900,6523137720,14110,14100,14110,14100,454
20230627,122800,6516734670,14100,14110,14110,14100,271
20230627,122700,6512913540,14110,14100,14110,14090,610
20230627,122600,6504314950,14100,14090,14100,14090,1250
20230627,122500,6486692850,14110,14110,14110,14110,3374
20230627,122400,6439085710,14120,14120,14120,14110,436
20230627,122300,6432932050,14130,14100,14130,14100,1768
20230627,122200,6407979980,14100,14060,14100,14050,1163
20230627,122100,6391606410,14070,14060,14070,14050,1682
20230627,122000,6367956760,14060,14080,14080,14060,94
20230627,121900,6366633910,14080,14090,14090,14080,414
20230627,121800,6360802770,14080,14080,14090,14080,382
20230627,121700,6355424160,14080,14080,14080,14070,678
20230627,121600,6345880950,14080,14080,14080,14070,472
20230627,121500,6339237600,14080,14060,14080,14060,2658
20230627,121400,6301848290,14060,14060,14060,14060,339
20230627,121300,6297081950,14060,14070,14070,14060,474
20230627,121200,6290417480,14060,14070,14070,14060,453
20230627,121100,6284046650,14060,14060,14060,14060,583
20230627,121000,6275849670,14060,14060,14070,14060,1865
20230627,120900,6249627760,14060,14070,14070,14060,269
20230627,120800,6245843970,14060,14060,14060,14060,326
20230627,120700,6241260410,14070,14070,14070,14060,631
20230627,120600,6232386180,14060,14070,14070,14060,1298
20230627,120500,6214136190,14060,14060,14070,14060,458
20230627,120400,6207696260,14070,14060,14070,14060,805
20230627,120300,6196376100,14060,14060,14060,14060,382
20230627,120200,6191005180,14060,14070,14070,14060,336
20230627,120100,6186281010,14070,14070,14070,14060,676
20230627,120000,6176774490,14070,14060,14070,14060,282
20230627,115900,6172809560,14070,14060,14070,14060,498
20230627,115800,6165805980,14070,14070,14070,14070,239
20230627,115700,6162443250,14070,14080,14080,14070,1277
20230627,115600,6144474860,14070,14070,14080,14070,348
20230627,115500,6139576850,14070,14070,14070,14070,458
20230627,115400,6133132790,14070,14080,14080,14070,530
20230627,115300,6125674030,14070,14070,14070,14070,380
20230627,115200,6120327430,14070,14080,14080,14070,593
20230627,115100,6111982100,14070,14080,14090,14070,1331
20230627,115000,6093239980,14080,14080,14090,14080,325
20230627,114900,6088663970,14080,14080,14090,14080,490
20230627,114800,6081763120,14080,14080,14080,14080,426
20230627,114700,6075765040,14080,14080,14080,14080,364
20230627,114600,6070639920,14090,14080,14090,14080,392
20230627,114500,6065118910,14080,14090,14090,14080,1037
20230627,114400,6050512690,14090,14090,14090,14080,1999
20230627,114300,6022354040,14080,14090,14090,14080,830
20230627,114200,6010665950,14090,14090,14090,14090,1045
20230627,114100,5995941900,14090,14100,14100,14090,1470
20230627,114000,5975217440,14100,14100,14100,14100,623
20230627,113900,5966433140,14100,14100,14110,14100,474
20230627,113800,5959749710,14110,14100,14110,14100,480
20230627,113700,5952980060,14100,14100,14110,14100,1678
20230627,113600,5929319260,14100,14100,14110,14100,691
20230627,113500,5919574000,14100,14100,14100,14100,236
20230627,113400,5916246400,14100,14110,14110,14100,581
20230627,113300,5908054100,14110,14110,14110,14100,405
20230627,113200,5902341440,14100,14110,14110,14100,376
20230627,113100,5897038450,14110,14120,14120,14110,801
20230627,113000,5885734690,14110,14090,14110,14090,2979
20230627,112900,5843721840,14090,14090,14090,14080,616
20230627,112800,5835044290,14100,14100,14100,14090,757
20230627,112700,5824375560,14100,14100,14110,14100,385
20230627,112600,5818947050,14100,14110,14110,14100,516
20230627,112500,5811669800,14100,14110,14110,14090,501
20230627,112400,5804606190,14110,14080,14110,14080,3681
20230627,112300,5752733440,14080,14080,14090,14080,782
20230627,112200,5741720960,14090,14090,14100,14080,2297
20230627,112100,5709359240,14090,14110,14110,14090,3467
20230627,112000,5660484060,14110,14110,14110,14100,1976
20230627,111900,5632605050,14110,14110,14120,14110,1240
20230627,111800,5615107300,14120,14120,14120,14120,1462
20230627,111700,5594463860,14120,14130,14130,14120,293
20230627,111600,5590326600,14130,14130,14130,14130,349
20230627,111500,5585395230,14140,14130,14140,14130,501
20230627,111400,5578314450,14130,14150,14150,14130,338
20230627,111300,5573537400,14130,14150,14170,14130,703
20230627,111200,5563588450,14150,14170,14170,14130,689
20230627,111100,5553839690,14170,14160,14170,14160,771
20230627,111000,5542922230,14150,14140,14150,14130,2462
20230627,110900,5508116620,14140,14170,14170,14140,1346
20230627,110800,5489059280,14160,14160,14170,14150,1977
20230627,110700,5461055540,14160,14160,14160,14130,944
20230627,110600,5447697180,14160,14160,14170,14160,2186
20230627,110500,5416743410,14170,14180,14180,14170,915
20230627,110400,5403772860,14180,14190,14190,14170,3831
20230627,110300,5349451370,14200,14190,14200,14150,747
20230627,110200,5338859990,14190,14210,14210,14140,1406
20230627,110100,5318922610,14200,14240,14240,14190,2756
20230627,110000,5279715630,14250,14260,14270,14250,1352
20230627,105900,5260442200,14250,14260,14260,14250,1966
20230627,105800,5232409860,14260,14250,14260,14240,3052
20230627,105700,5188915110,14240,14230,14270,14230,4231
20230627,105600,5128642690,14230,14200,14230,14180,2216
20230627,105500,5097151820,14200,14120,14200,14120,4021
20230627,105400,5040211480,14130,14120,14130,14110,1148
20230627,105300,5023998780,14120,14130,14130,14120,462
20230627,105200,5017473680,14120,14140,14140,14120,897
20230627,105100,5004803700,14140,14150,14160,14140,899
20230627,105000,4992083670,14140,14150,14150,14140,803
20230627,104900,4980726100,14150,14150,14150,14150,1398
20230627,104800,4960944400,14150,14160,14160,14150,686
20230627,104700,4951237290,14150,14140,14150,14130,1235
20230627,104600,4933778260,14140,14140,14140,14130,1325
20230627,104500,4915046410,14140,14120,14140,14110,2969
20230627,104400,4873096460,14120,14120,14130,14120,3491
20230627,104300,4823802940,14130,14130,14140,14130,1503
20230627,104200,4802565050,14130,14130,14130,14130,11
20230627,104100,4802409620,14130,14110,14130,14100,4316
20230627,104000,4741488920,14110,14110,14120,14110,607
20230627,103900,4732923850,14110,14120,14120,14110,1030
20230627,103800,4718390400,14120,14110,14120,14110,412
20230627,103700,4712576580,14110,14110,14110,14110,217
20230627,103600,4709514710,14110,14120,14120,14110,2028
20230627,103500,4680881290,14120,14120,14120,14110,622
20230627,103400,4672101670,14120,14110,14120,14110,400
20230627,103300,4666456730,14120,14130,14130,14110,372
20230627,103200,4661204020,14130,14120,14130,14120,1419
20230627,103100,4641157810,14120,14120,14130,14120,1697
20230627,103000,4617184150,14130,14140,14140,14120,726
20230627,102900,4606930010,14140,14160,14160,14140,628
20230627,102800,4598044710,14160,14150,14160,14140,719
20230627,102700,4587870470,14150,14120,14150,14120,3322
20230627,102600,4540924030,14120,14120,14120,14110,1316
20230627,102500,4522353920,14110,14130,14140,14110,523
20230627,102400,4514972520,14130,14130,14130,14130,475
20230627,102300,4508260770,14120,14110,14120,14100,2438
20230627,102200,4473855360,14120,14110,14120,14110,2141
20230627,102100,4443645550,14120,14120,14120,14110,550
20230627,102000,4435879740,14120,14120,14120,14120,1124
20230627,101900,4420008860,14120,14120,14140,14120,571
20230627,101800,4411943150,14130,14150,14150,14120,3795
20230627,101700,4358333630,14140,14140,14140,14130,2247
20230627,101600,4326568440,14140,14170,14170,14140,10559
20230627,101500,4177117230,14160,14170,14180,14160,1835
20230627,101400,4151119480,14170,14180,14180,14150,831
20230627,101300,4139343790,14150,14170,14180,14130,18974
20230627,101200,3870819920,14180,14190,14190,14180,1672
20230627,101100,3847108360,14190,14210,14210,14190,3091
20230627,101000,3803220680,14210,14210,14210,14210,550
20230627,100900,3795405180,14210,14210,14220,14210,1647
20230627,100800,3772001300,14220,14230,14230,14220,1138
20230627,100700,3755816300,14230,14230,14240,14220,370
20230627,100600,3750553890,14220,14210,14230,14210,1213
20230627,100500,3733304000,14210,14190,14210,14190,1605
20230627,100400,3710517600,14190,14210,14210,14190,3797
20230627,100300,3656608210,14230,14250,14250,14200,8039
20230627,100200,3542358580,14260,14260,14260,14250,1934
20230627,100100,3514787150,14270,14280,14290,14260,6733
20230627,100000,3418698320,14280,14290,14290,14280,5491
20230627,095900,3340232450,14290,14300,14300,14290,1320
20230627,095800,3321359880,14300,14300,14310,14300,635
20230627,095700,3312277290,14300,14310,14310,14300,1913
20230627,095600,3284914340,14300,14310,14310,14300,1325
20230627,095500,3265962760,14310,14320,14320,14310,847
20230627,095400,3253838770,14330,14330,14330,14310,839
20230627,095300,3241824960,14330,14320,14340,14320,2789
20230627,095200,3201862780,14320,14320,14330,14300,2201
20230627,095100,3170336830,14320,14320,14340,14320,3286
20230627,095000,3123252110,14330,14320,14330,14310,1337
20230627,094900,3104107560,14340,14330,14340,14310,4128
20230627,094800,3044956780,14320,14300,14330,14300,2573
20230627,094700,3008122020,14300,14300,14320,14300,1616
20230627,094600,2984984090,14310,14300,14320,14300,3622
20230627,094500,2933163670,14310,14310,14320,14310,1515
20230627,094400,2911478240,14310,14300,14310,14300,916
20230627,094300,2898375330,14300,14250,14310,14250,2976
20230627,094200,2855833910,14290,14290,14290,14250,786
20230627,094100,2844609520,14290,14270,14290,14270,1071
20230627,094000,2829316460,14250,14300,14300,14250,1303
20230627,093900,2810713630,14300,14300,14310,14290,880
20230627,093800,2798130610,14320,14320,14330,14260,1149
20230627,093700,2781678090,14320,14270,14330,14260,6315
20230627,093600,2691326460,14270,14290,14290,14260,1687
20230627,093500,2667237930,14260,14280,14300,14260,2142
20230627,093400,2636654100,14280,14310,14310,14280,846
20230627,093300,2624558480,14300,14290,14310,14270,8800
20230627,093200,2498776250,14300,14330,14340,14290,6933
20230627,093100,2399555070,14330,14340,14350,14320,9271
20230627,093000,2266645920,14350,14260,14370,14260,24386
20230627,092900,1917781440,14260,14210,14260,14200,7842
20230627,092800,1806122450,14210,14200,14210,14190,601
20230627,092700,1797585720,14210,14190,14210,14190,377
20230627,092600,1792232320,14190,14180,14200,14170,5166
20230627,092500,1718915490,14170,14160,14170,14150,1341
20230627,092400,1699922120,14160,14160,14160,14150,2132
20230627,092300,1669752250,14160,14150,14160,14150,3623
20230627,092200,1618483860,14150,14200,14210,14150,2438
20230627,092100,1583944570,14210,14200,14210,14190,5309
20230627,092000,1508569690,14200,14240,14240,14200,5902
20230627,091900,1424661670,14240,14270,14280,14230,5032
20230627,091800,1352965890,14270,14260,14280,14250,6540
20230627,091700,1259639550,14250,14260,14260,14230,2929
20230627,091600,1217908280,14260,14250,14290,14250,4641
20230627,091500,1151657840,14250,14250,14270,14210,17092
20230627,091400,908126270,14250,14220,14260,14210,6084
20230627,091300,821456140,14220,14230,14250,14190,9738
20230627,091200,682964330,14230,14190,14240,14180,9489
20230627,091100,548095520,14190,14150,14190,14150,6576
20230627,091000,454854800,14150,14110,14150,14100,4466
20230627,090900,391743150,14090,14100,14130,14090,2564
20230627,090800,355552650,14100,14080,14100,14070,3015
20230627,090700,313073700,14070,14070,14070,14050,1639
20230627,090600,290022020,14070,14080,14090,14070,1665
20230627,090500,266587410,14080,14010,14080,14010,2102
20230627,090400,237073820,14000,13970,14040,13970,900
20230627,090300,224468970,14020,13940,14020,13940,2325
20230627,090200,191970070,13940,13950,13960,13940,3090
20230627,090100,148880680,13950,13970,13970,13950,7155
20230627,090000,49009860,13970,14000,14000,13960,3502