KissMeData/078160/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193500,849254450,14640,14640,14640,14640,3630
20230627,193400,849254450,14640,14640,14640,14640,0
20230627,193300,849254450,14640,14640,14640,14640,0
20230627,193200,849254450,14640,14640,14640,14640,0
20230627,193100,849254450,14640,14640,14640,14640,0
20230627,193000,849254450,14640,14640,14640,14640,0
20230627,192900,849254450,14640,14640,14640,14640,0
20230627,192800,849254450,14640,14640,14640,14640,0
20230627,192700,849254450,14640,14640,14640,14640,0
20230627,192600,849254450,14640,14640,14640,14640,0
20230627,192500,849254450,14640,14640,14640,14640,0
20230627,192400,849254450,14640,14640,14640,14640,0
20230627,192300,849254450,14640,14640,14640,14640,0
20230627,192200,849254450,14640,14640,14640,14640,0
20230627,192100,849254450,14640,14640,14640,14640,0
20230627,192000,849254450,14640,14640,14640,14640,0
20230627,191900,849254450,14640,14640,14640,14640,0
20230627,191800,849254450,14640,14640,14640,14640,0
20230627,191700,849254450,14640,14640,14640,14640,0
20230627,191600,849254450,14640,14640,14640,14640,0
20230627,191500,849254450,14640,14640,14640,14640,0
20230627,191400,849254450,14640,14640,14640,14640,0
20230627,191300,849254450,14640,14640,14640,14640,0
20230627,191200,849254450,14640,14640,14640,14640,0
20230627,191100,849254450,14640,14640,14640,14640,0
20230627,191000,849254450,14640,14640,14640,14640,0
20230627,190900,849254450,14640,14640,14640,14640,0
20230627,190800,849254450,14640,14640,14640,14640,0
20230627,190700,849254450,14640,14640,14640,14640,0
20230627,190600,849254450,14640,14640,14640,14640,0
20230627,190500,849254450,14640,14640,14640,14640,3630
20230627,190400,849254450,14640,14640,14640,14640,0
20230627,190300,849254450,14640,14640,14640,14640,0
20230627,190200,849254450,14640,14640,14640,14640,0
20230627,190100,849254450,14640,14640,14640,14640,0
20230627,190000,849254450,14640,14640,14640,14640,0
20230627,185900,849254450,14640,14640,14640,14640,0
20230627,185800,849254450,14640,14640,14640,14640,0
20230627,185700,849254450,14640,14640,14640,14640,0
20230627,185600,849254450,14640,14640,14640,14640,0
20230627,185500,849254450,14640,14640,14640,14640,0
20230627,185400,849254450,14640,14640,14640,14640,0
20230627,185300,849254450,14640,14640,14640,14640,0
20230627,185200,849254450,14640,14640,14640,14640,0
20230627,185100,849254450,14640,14640,14640,14640,0
20230627,185000,849254450,14640,14640,14640,14640,0
20230627,184900,849254450,14640,14640,14640,14640,0
20230627,184800,849254450,14640,14640,14640,14640,0
20230627,184700,849254450,14640,14640,14640,14640,0
20230627,184600,849254450,14640,14640,14640,14640,0
20230627,184500,849254450,14640,14640,14640,14640,0
20230627,184400,849254450,14640,14640,14640,14640,0
20230627,184300,849254450,14640,14640,14640,14640,0
20230627,184200,849254450,14640,14640,14640,14640,0
20230627,184100,849254450,14640,14640,14640,14640,0
20230627,184000,849254450,14640,14640,14640,14640,0
20230627,183900,849254450,14640,14640,14640,14640,0
20230627,183800,849254450,14640,14640,14640,14640,0
20230627,183700,849254450,14640,14640,14640,14640,0
20230627,183600,849254450,14640,14640,14640,14640,0
20230627,183500,849254450,14640,14640,14640,14640,3630
20230627,183400,849254450,14640,14640,14640,14640,0
20230627,183300,849254450,14640,14640,14640,14640,0
20230627,183200,849254450,14640,14640,14640,14640,0
20230627,183100,849254450,14640,14640,14640,14640,0
20230627,183000,849254450,14640,14640,14640,14640,0
20230627,182900,849254450,14640,14640,14640,14640,0
20230627,182800,849254450,14640,14640,14640,14640,0
20230627,182700,849254450,14640,14640,14640,14640,0
20230627,182600,849254450,14640,14640,14640,14640,0
20230627,182500,849254450,14640,14640,14640,14640,0
20230627,182400,849254450,14640,14640,14640,14640,0
20230627,182300,849254450,14640,14640,14640,14640,0
20230627,182200,849254450,14640,14640,14640,14640,0
20230627,182100,849254450,14640,14640,14640,14640,0
20230627,182000,849254450,14640,14640,14640,14640,0
20230627,181900,849254450,14640,14640,14640,14640,0
20230627,181800,849254450,14640,14640,14640,14640,0
20230627,181700,849254450,14640,14640,14640,14640,0
20230627,181600,849254450,14640,14640,14640,14640,0
20230627,181500,849254450,14640,14640,14640,14640,0
20230627,181400,849254450,14640,14640,14640,14640,0
20230627,181300,849254450,14640,14640,14640,14640,0
20230627,181200,849254450,14640,14640,14640,14640,0
20230627,181100,849254450,14640,14640,14640,14640,0
20230627,181000,849254450,14640,14640,14640,14640,0
20230627,180900,849254450,14640,14640,14640,14640,0
20230627,180800,849254450,14640,14640,14640,14640,0
20230627,180700,849254450,14640,14640,14640,14640,0
20230627,180600,849254450,14640,14640,14640,14640,0
20230627,180500,849254450,14640,14640,14640,14640,3630
20230627,180400,849254450,14640,14640,14640,14640,0
20230627,180300,849254450,14640,14640,14640,14640,0
20230627,180200,849254450,14640,14640,14640,14640,0
20230627,180100,849254450,14640,14640,14640,14640,0
20230627,180000,849254450,14640,14640,14640,14640,0
20230627,175900,849254450,14640,14640,14640,14640,0
20230627,175800,849254450,14640,14640,14640,14640,0
20230627,175700,849254450,14640,14640,14640,14640,0
20230627,175600,849254450,14640,14640,14640,14640,0
20230627,175500,849254450,14640,14640,14640,14640,0
20230627,175400,849254450,14640,14640,14640,14640,0
20230627,175300,849254450,14640,14640,14640,14640,0
20230627,175200,849254450,14640,14640,14640,14640,0
20230627,175100,849254450,14640,14640,14640,14640,0
20230627,175000,849254450,14640,14640,14640,14640,0
20230627,174900,849254450,14640,14640,14640,14640,0
20230627,174800,849254450,14640,14640,14640,14640,0
20230627,174700,849254450,14640,14640,14640,14640,0
20230627,174600,849254450,14640,14640,14640,14640,0
20230627,174500,849254450,14640,14640,14640,14640,0
20230627,174400,849254450,14640,14640,14640,14640,0
20230627,174300,849254450,14640,14640,14640,14640,0
20230627,174200,849254450,14640,14640,14640,14640,0
20230627,174100,849254450,14640,14640,14640,14640,0
20230627,174000,849254450,14640,14640,14640,14640,0
20230627,173900,849254450,14640,14640,14640,14640,0
20230627,173800,849254450,14640,14640,14640,14640,0
20230627,173700,849254450,14640,14640,14640,14640,0
20230627,173600,849254450,14640,14640,14640,14640,0
20230627,173500,849254450,14640,14640,14640,14640,3630
20230627,173400,849254450,14640,14640,14640,14640,0
20230627,173300,849254450,14640,14640,14640,14640,0
20230627,173200,849254450,14640,14640,14640,14640,0
20230627,173100,849254450,14640,14640,14640,14640,0
20230627,173000,849254450,14640,14640,14640,14640,0
20230627,172900,849254450,14640,14640,14640,14640,0
20230627,172800,849254450,14640,14640,14640,14640,0
20230627,172700,849254450,14640,14640,14640,14640,0
20230627,172600,849254450,14640,14640,14640,14640,0
20230627,172500,849254450,14640,14640,14640,14640,0
20230627,172400,849254450,14640,14640,14640,14640,0
20230627,172300,849254450,14640,14640,14640,14640,0
20230627,172200,849254450,14640,14640,14640,14640,0
20230627,172100,849254450,14640,14640,14640,14640,0
20230627,172000,849254450,14640,14640,14640,14640,0
20230627,171900,849254450,14640,14640,14640,14640,0
20230627,171800,849254450,14640,14640,14640,14640,0
20230627,171700,849254450,14640,14640,14640,14640,0
20230627,171600,849254450,14640,14640,14640,14640,0
20230627,171500,849254450,14640,14640,14640,14640,0
20230627,171400,849254450,14640,14640,14640,14640,0
20230627,171300,849254450,14640,14640,14640,14640,0
20230627,171200,849254450,14640,14640,14640,14640,0
20230627,171100,849254450,14640,14640,14640,14640,0
20230627,171000,849254450,14640,14640,14640,14640,0
20230627,170900,849254450,14640,14640,14640,14640,0
20230627,170800,849254450,14640,14640,14640,14640,0
20230627,170700,849254450,14640,14640,14640,14640,0
20230627,170600,849254450,14640,14640,14640,14640,0
20230627,170500,849254450,14640,14640,14640,14640,3630
20230627,170400,849254450,14640,14640,14640,14640,0
20230627,170300,849254450,14640,14640,14640,14640,0
20230627,170200,849254450,14640,14640,14640,14640,0
20230627,170100,849254450,14640,14640,14640,14640,0
20230627,170000,849254450,14640,14640,14640,14640,0
20230627,165900,849254450,14640,14640,14640,14640,0
20230627,165800,849254450,14640,14640,14640,14640,0
20230627,165700,849254450,14640,14640,14640,14640,0
20230627,165600,849254450,14640,14640,14640,14640,0
20230627,165500,849254450,14640,14640,14640,14640,0
20230627,165400,849254450,14640,14640,14640,14640,0
20230627,165300,849254450,14640,14640,14640,14640,0
20230627,165200,849254450,14640,14640,14640,14640,0
20230627,165100,849254450,14640,14640,14640,14640,0
20230627,165000,849254450,14640,14640,14640,14640,0
20230627,164900,849254450,14640,14640,14640,14640,0
20230627,164800,849254450,14640,14640,14640,14640,0
20230627,164700,849254450,14640,14640,14640,14640,0
20230627,164600,849254450,14640,14640,14640,14640,0
20230627,164500,849254450,14640,14640,14640,14640,0
20230627,164400,849254450,14640,14640,14640,14640,0
20230627,164300,849254450,14640,14640,14640,14640,0
20230627,164200,849254450,14640,14640,14640,14640,0
20230627,164100,849254450,14640,14640,14640,14640,0
20230627,164000,849254450,14640,14640,14640,14640,0
20230627,163900,849254450,14640,14640,14640,14640,0
20230627,163800,849254450,14640,14640,14640,14640,0
20230627,163700,849254450,14640,14640,14640,14640,0
20230627,163600,849254450,14640,14640,14640,14640,0
20230627,163500,849254450,14640,14640,14640,14640,3630
20230627,163400,849254450,14640,14640,14640,14640,0
20230627,163300,849254450,14640,14640,14640,14640,0
20230627,163200,849254450,14640,14640,14640,14640,0
20230627,163100,849254450,14640,14640,14640,14640,0
20230627,163000,849254450,14640,14640,14640,14640,0
20230627,162900,849254450,14640,14640,14640,14640,0
20230627,162800,849254450,14640,14640,14640,14640,0
20230627,162700,849254450,14640,14640,14640,14640,0
20230627,162600,849254450,14640,14640,14640,14640,0
20230627,162500,849254450,14640,14640,14640,14640,0
20230627,162400,849254450,14640,14640,14640,14640,0
20230627,162300,849254450,14640,14640,14640,14640,0
20230627,162200,849254450,14640,14640,14640,14640,0
20230627,162100,849254450,14640,14640,14640,14640,0
20230627,162000,849254450,14640,14640,14640,14640,0
20230627,161900,849254450,14640,14640,14640,14640,0
20230627,161800,849254450,14640,14640,14640,14640,0
20230627,161700,849254450,14640,14640,14640,14640,0
20230627,161600,849254450,14640,14640,14640,14640,0
20230627,161500,849254450,14640,14640,14640,14640,0
20230627,161400,849254450,14640,14640,14640,14640,0
20230627,161300,849254450,14640,14640,14640,14640,0
20230627,161200,849254450,14640,14640,14640,14640,0
20230627,161100,849254450,14640,14640,14640,14640,0
20230627,161000,849254450,14640,14640,14640,14640,0
20230627,160900,849254450,14640,14640,14640,14640,0
20230627,160800,849254450,14640,14640,14640,14640,0
20230627,160700,849254450,14640,14640,14640,14640,0
20230627,160600,849254450,14640,14640,14640,14640,0
20230627,160500,849254450,14640,14640,14640,14640,3630
20230627,160400,849254450,14640,14640,14640,14640,0
20230627,160300,849254450,14640,14640,14640,14640,0
20230627,160200,849254450,14640,14640,14640,14640,0
20230627,160100,849254450,14640,14640,14640,14640,0
20230627,160000,849254450,14640,14640,14640,14640,0
20230627,155900,849254450,14640,14640,14640,14640,0
20230627,155800,849254450,14640,14640,14640,14640,0
20230627,155700,849254450,14640,14640,14640,14640,0
20230627,155600,849254450,14640,14640,14640,14640,0
20230627,155500,849254450,14640,14640,14640,14640,0
20230627,155400,849254450,14640,14640,14640,14640,0
20230627,155300,849254450,14640,14640,14640,14640,0
20230627,155200,849254450,14640,14640,14640,14640,0
20230627,155100,849254450,14640,14640,14640,14640,0
20230627,155000,849254450,14640,14640,14640,14640,0
20230627,154900,849254450,14640,14640,14640,14640,0
20230627,154800,849254450,14640,14640,14640,14640,0
20230627,154700,849254450,14640,14640,14640,14640,0
20230627,154600,849254450,14640,14640,14640,14640,0
20230627,154500,849254450,14640,14640,14640,14640,0
20230627,154400,849254450,14640,14640,14640,14640,0
20230627,154300,849254450,14640,14640,14640,14640,0
20230627,154200,849254450,14640,14640,14640,14640,0
20230627,154100,849254450,14640,14640,14640,14640,0
20230627,154000,849254450,14640,14640,14640,14640,0
20230627,153900,849254450,14640,14640,14640,14640,0
20230627,153800,849254450,14640,14640,14640,14640,0
20230627,153700,849254450,14640,14640,14640,14640,0
20230627,153600,849254450,14640,14640,14640,14640,0
20230627,153500,849254450,14640,14640,14640,14640,3630
20230627,153400,849254450,14640,14640,14640,14640,0
20230627,153300,849254450,14640,14640,14640,14640,0
20230627,153200,849254450,14640,14640,14640,14640,0
20230627,153100,849254450,14640,14640,14640,14640,0
20230627,153000,849254450,14640,14640,14640,14640,3630
20230627,152900,796111250,14590,14590,14590,14590,0
20230627,152800,796111250,14590,14590,14590,14590,0
20230627,152700,796111250,14590,14590,14590,14590,0
20230627,152600,796111250,14590,14590,14590,14590,0
20230627,152500,796111250,14590,14590,14590,14590,0
20230627,152400,796111250,14590,14590,14590,14590,0
20230627,152300,796111250,14590,14590,14590,14590,0
20230627,152200,796111250,14590,14590,14590,14590,0
20230627,152100,796111250,14590,14590,14590,14590,0
20230627,152000,796111250,14590,14590,14590,14590,0
20230627,151900,796111250,14590,14590,14590,14570,59
20230627,151800,795250770,14590,14570,14590,14560,214
20230627,151700,792132810,14570,14560,14570,14560,28
20230627,151600,791725080,14560,14570,14570,14560,51
20230627,151500,790982180,14570,14560,14570,14560,6
20230627,151400,790894780,14570,14570,14570,14570,0
20230627,151300,790894780,14570,14560,14570,14560,6
20230627,151200,790807410,14570,14570,14570,14570,0
20230627,151100,790807410,14570,14570,14570,14570,1
20230627,151000,790792840,14560,14560,14560,14560,50
20230627,150900,790064840,14570,14570,14570,14570,1
20230627,150800,790050270,14570,14570,14570,14570,0
20230627,150700,790050270,14570,14570,14570,14570,0
20230627,150600,790050270,14570,14570,14570,14570,0
20230627,150500,790050270,14570,14570,14570,14570,0
20230627,150400,790050270,14570,14550,14570,14550,43
20230627,150300,789424580,14550,14550,14550,14550,0
20230627,150200,789424580,14550,14550,14550,14550,60
20230627,150100,788551580,14550,14540,14550,14540,13
20230627,150000,788362520,14550,14550,14550,14550,14
20230627,145900,788158820,14550,14550,14550,14550,0
20230627,145800,788158820,14550,14550,14550,14550,0
20230627,145700,788158820,14550,14550,14550,14550,0
20230627,145600,788158820,14550,14550,14550,14550,138
20230627,145500,786150920,14560,14560,14560,14560,0
20230627,145400,786150920,14560,14560,14560,14560,114
20230627,145300,784491080,14560,14560,14560,14560,0
20230627,145200,784491080,14560,14560,14570,14560,192
20230627,145100,781695550,14560,14580,14580,14560,546
20230627,145000,773743010,14590,14590,14590,14590,0
20230627,144900,773743010,14590,14590,14590,14590,10
20230627,144800,773597110,14590,14590,14590,14590,0
20230627,144700,773597110,14590,14590,14590,14590,0
20230627,144600,773597110,14590,14590,14590,14590,7
20230627,144500,773494980,14590,14590,14590,14590,0
20230627,144400,773494980,14590,14590,14590,14590,0
20230627,144300,773494980,14590,14590,14590,14590,0
20230627,144200,773494980,14590,14590,14590,14590,0
20230627,144100,773494980,14590,14590,14590,14590,0
20230627,144000,773494980,14590,14580,14590,14580,8
20230627,143900,773378310,14580,14580,14580,14580,0
20230627,143800,773378310,14580,14580,14580,14580,0
20230627,143700,773378310,14580,14580,14580,14580,0
20230627,143600,773378310,14580,14580,14580,14580,0
20230627,143500,773378310,14580,14580,14580,14580,5
20230627,143400,773305410,14580,14580,14580,14580,0
20230627,143300,773305410,14580,14580,14580,14580,0
20230627,143200,773305410,14580,14580,14580,14580,74
20230627,143100,772226490,14580,14580,14580,14580,0
20230627,143000,772226490,14580,14580,14580,14580,0
20230627,142900,772226490,14580,14580,14580,14580,80
20230627,142800,771060090,14590,14590,14590,14590,0
20230627,142700,771060090,14590,14580,14590,14580,11
20230627,142600,770899700,14580,14580,14580,14580,106
20230627,142500,769354220,14580,14580,14580,14580,1
20230627,142400,769339640,14570,14570,14570,14570,203
20230627,142300,766381930,14570,14560,14570,14560,6
20230627,142200,766294560,14550,14550,14550,14550,0
20230627,142100,766294560,14550,14550,14550,14550,5
20230627,142000,766221810,14550,14550,14550,14550,0
20230627,141900,766221810,14550,14550,14550,14550,0
20230627,141800,766221810,14550,14550,14550,14550,1
20230627,141700,766207260,14570,14560,14570,14560,107
20230627,141600,764649160,14560,14560,14560,14560,0
20230627,141500,764649160,14560,14560,14560,14560,0
20230627,141400,764649160,14560,14560,14560,14560,0
20230627,141300,764649160,14560,14560,14560,14560,4
20230627,141200,764590920,14560,14550,14560,14550,148
20230627,141100,762437460,14550,14550,14550,14550,26
20230627,141000,762059160,14550,14550,14550,14550,101
20230627,140900,760589610,14550,14550,14550,14550,20
20230627,140800,760298610,14540,14530,14540,14530,15
20230627,140700,760080590,14540,14540,14540,14540,9
20230627,140600,759949730,14540,14540,14540,14540,0
20230627,140500,759949730,14540,14540,14540,14540,1
20230627,140400,759935190,14540,14540,14540,14540,1
20230627,140300,759920650,14550,14540,14550,14530,28
20230627,140200,759513390,14550,14550,14550,14550,6
20230627,140100,759426090,14540,14540,14540,14540,10
20230627,140000,759280690,14550,14550,14550,14550,0
20230627,135900,759280690,14550,14550,14550,14550,1
20230627,135800,759266140,14550,14550,14550,14550,10
20230627,135700,759120640,14550,14550,14550,14550,1
20230627,135600,759106090,14550,14550,14550,14550,0
20230627,135500,759106090,14550,14550,14550,14550,0
20230627,135400,759106090,14550,14550,14550,14550,0
20230627,135300,759106090,14550,14550,14550,14550,0
20230627,135200,759106090,14550,14550,14550,14550,0
20230627,135100,759106090,14550,14550,14550,14550,1
20230627,135000,759091540,14540,14540,14540,14540,0
20230627,134900,759091540,14540,14540,14540,14540,0
20230627,134800,759091540,14540,14540,14540,14540,0
20230627,134700,759091540,14540,14540,14540,14540,1
20230627,134600,759077000,14490,14520,14520,14490,500
20230627,134500,751826430,14540,14540,14540,14540,0
20230627,134400,751826430,14540,14540,14540,14540,3
20230627,134300,751782810,14540,14540,14540,14540,0
20230627,134200,751782810,14540,14510,14540,14510,466
20230627,134100,745021120,14510,14510,14510,14510,0
20230627,134000,745021120,14510,14510,14510,14510,0
20230627,133900,745021120,14510,14510,14510,14510,35
20230627,133800,744513270,14510,14530,14540,14510,288
20230627,133700,740332720,14540,14540,14540,14540,1
20230627,133600,740318180,14530,14530,14530,14530,5
20230627,133500,740245530,14540,14540,14540,14540,0
20230627,133400,740245530,14540,14540,14540,14540,0
20230627,133300,740245530,14540,14540,14540,14540,2
20230627,133200,740216450,14550,14550,14550,14540,76
20230627,133100,739111040,14550,14550,14550,14550,0
20230627,133000,739111040,14550,14550,14550,14550,0
20230627,132900,739111040,14550,14550,14550,14550,13
20230627,132800,738921890,14550,14550,14550,14550,0
20230627,132700,738921890,14550,14550,14550,14550,0
20230627,132600,738921890,14550,14550,14550,14550,0
20230627,132500,738921890,14550,14550,14550,14550,0
20230627,132400,738921890,14550,14530,14550,14510,72
20230627,132300,737877050,14550,14540,14550,14510,71
20230627,132200,736846510,14550,14550,14550,14550,0
20230627,132100,736846510,14550,14550,14550,14550,0
20230627,132000,736846510,14550,14550,14550,14550,0
20230627,131900,736846510,14550,14550,14550,14550,1
20230627,131800,736831960,14540,14540,14540,14540,0
20230627,131700,736831960,14540,14540,14540,14540,5
20230627,131600,736759260,14550,14550,14550,14550,0
20230627,131500,736759260,14550,14550,14550,14550,0
20230627,131400,736759260,14550,14550,14550,14550,33
20230627,131300,736279110,14550,14510,14550,14510,2
20230627,131200,736250050,14510,14530,14530,14510,203
20230627,131100,733304080,14550,14550,14550,14550,0
20230627,131000,733304080,14550,14550,14550,14550,0
20230627,130900,733304080,14550,14550,14550,14550,0
20230627,130800,733304080,14550,14550,14550,14550,1
20230627,130700,733289530,14530,14530,14530,14530,0
20230627,130600,733289530,14530,14530,14530,14530,1
20230627,130500,733275000,14510,14510,14510,14510,0
20230627,130400,733275000,14510,14540,14540,14510,708
20230627,130300,722995720,14550,14540,14560,14540,10
20230627,130200,722850280,14550,14550,14550,14550,0
20230627,130100,722850280,14550,14550,14550,14550,0
20230627,130000,722850280,14550,14550,14550,14550,0
20230627,125900,722850280,14550,14550,14550,14550,0
20230627,125800,722850280,14550,14550,14550,14550,1
20230627,125700,722835730,14560,14560,14560,14560,0
20230627,125600,722835730,14560,14560,14560,14560,0
20230627,125500,722835730,14560,14560,14560,14560,2
20230627,125400,722806610,14570,14570,14570,14570,0
20230627,125300,722806610,14570,14570,14570,14570,0
20230627,125200,722806610,14570,14570,14570,14570,100
20230627,125100,721349610,14570,14560,14570,14560,3
20230627,125000,721305920,14550,14550,14550,14550,50
20230627,124900,720578420,14550,14550,14550,14550,0
20230627,124800,720578420,14550,14550,14550,14550,0
20230627,124700,720578420,14550,14550,14550,14550,0
20230627,124600,720578420,14550,14550,14550,14550,0
20230627,124500,720578420,14550,14550,14550,14550,1
20230627,124400,720563870,14550,14550,14550,14550,0
20230627,124300,720563870,14550,14550,14550,14550,0
20230627,124200,720563870,14550,14550,14550,14550,0
20230627,124100,720563870,14550,14550,14550,14550,100
20230627,124000,719108870,14550,14550,14550,14550,0
20230627,123900,719108870,14550,14550,14550,14550,0
20230627,123800,719108870,14550,14550,14550,14550,0
20230627,123700,719108870,14550,14550,14550,14550,100
20230627,123600,717653870,14550,14550,14550,14550,0
20230627,123500,717653870,14550,14550,14550,14550,0
20230627,123400,717653870,14550,14550,14550,14550,0
20230627,123300,717653870,14550,14550,14550,14550,5
20230627,123200,717581120,14580,14580,14580,14580,0
20230627,123100,717581120,14580,14580,14580,14580,1
20230627,123000,717566540,14550,14550,14550,14550,0
20230627,122900,717566540,14550,14550,14550,14550,0
20230627,122800,717566540,14550,14550,14550,14550,1
20230627,122700,717551990,14580,14580,14580,14580,0
20230627,122600,717551990,14580,14580,14580,14580,0
20230627,122500,717551990,14580,14580,14580,14580,0
20230627,122400,717551990,14580,14580,14580,14580,0
20230627,122300,717551990,14580,14580,14580,14580,0
20230627,122200,717551990,14580,14580,14580,14580,1
20230627,122100,717537410,14520,14520,14520,14520,0
20230627,122000,717537410,14520,14520,14520,14520,0
20230627,121900,717537410,14520,14520,14520,14520,0
20230627,121800,717537410,14520,14520,14520,14520,0
20230627,121700,717537410,14520,14520,14520,14520,0
20230627,121600,717537410,14520,14520,14520,14520,0
20230627,121500,717537410,14520,14540,14540,14520,181
20230627,121400,714908770,14550,14550,14550,14550,0
20230627,121300,714908770,14550,14550,14550,14550,200
20230627,121200,711998770,14550,14550,14550,14550,0
20230627,121100,711998770,14550,14550,14550,14550,0
20230627,121000,711998770,14550,14540,14550,14540,312
20230627,120900,707459330,14550,14550,14550,14550,158
20230627,120800,705160430,14560,14560,14560,14560,0
20230627,120700,705160430,14560,14550,14560,14550,156
20230627,120600,702890620,14550,14550,14550,14550,3
20230627,120500,702846970,14550,14550,14550,14550,0
20230627,120400,702846970,14550,14550,14550,14550,0
20230627,120300,702846970,14550,14550,14550,14550,0
20230627,120200,702846970,14550,14550,14550,14550,0
20230627,120100,702846970,14550,14560,14560,14550,100
20230627,120000,701391440,14570,14570,14570,14570,0
20230627,115900,701391440,14570,14570,14570,14570,0
20230627,115800,701391440,14570,14570,14570,14570,0
20230627,115700,701391440,14570,14570,14570,14570,0
20230627,115600,701391440,14570,14570,14570,14570,5
20230627,115500,701318590,14570,14570,14570,14570,0
20230627,115400,701318590,14570,14570,14570,14570,250
20230627,115300,697676090,14570,14570,14570,14570,53
20230627,115200,696903880,14570,14570,14570,14570,0
20230627,115100,696903880,14570,14570,14570,14570,0
20230627,115000,696903880,14570,14570,14570,14570,0
20230627,114900,696903880,14570,14570,14570,14570,1
20230627,114800,696889310,14580,14580,14590,14580,104
20230627,114700,695372950,14570,14570,14570,14570,1
20230627,114600,695358380,14570,14570,14570,14570,1
20230627,114500,695343810,14580,14580,14580,14580,50
20230627,114400,694614810,14580,14580,14580,14580,1
20230627,114300,694600230,14590,14590,14590,14590,1
20230627,114200,694585640,14590,14590,14590,14590,0
20230627,114100,694585640,14590,14590,14590,14590,10
20230627,114000,694439740,14590,14590,14590,14590,0
20230627,113900,694439740,14590,14590,14590,14590,0
20230627,113800,694439740,14590,14590,14590,14590,0
20230627,113700,694439740,14590,14590,14590,14590,0
20230627,113600,694439740,14590,14590,14590,14590,1
20230627,113500,694425150,14600,14600,14600,14600,0
20230627,113400,694425150,14600,14600,14600,14600,0
20230627,113300,694425150,14600,14600,14600,14600,0
20230627,113200,694425150,14600,14600,14600,14600,122
20230627,113100,692643950,14600,14600,14600,14600,0
20230627,113000,692643950,14600,14600,14600,14600,1
20230627,112900,692629350,14590,14570,14590,14570,36
20230627,112800,692104620,14570,14570,14570,14570,5
20230627,112700,692031770,14560,14560,14560,14560,0
20230627,112600,692031770,14560,14560,14560,14560,0
20230627,112500,692031770,14560,14560,14560,14560,0
20230627,112400,692031770,14560,14560,14560,14560,0
20230627,112300,692031770,14560,14560,14560,14560,98
20230627,112200,690604890,14560,14560,14560,14560,0
20230627,112100,690604890,14560,14560,14560,14560,0
20230627,112000,690604890,14560,14560,14560,14560,0
20230627,111900,690604890,14560,14560,14560,14560,0
20230627,111800,690604890,14560,14560,14560,14560,0
20230627,111700,690604890,14560,14560,14560,14560,77
20230627,111600,689483770,14590,14590,14590,14590,132
20230627,111500,687557890,14600,14600,14600,14600,3
20230627,111400,687514090,14600,14600,14600,14600,0
20230627,111300,687514090,14600,14600,14600,14600,1586
20230627,111200,664358490,14600,14610,14610,14600,2983
20230627,111100,620806060,14640,14640,14640,14640,0
20230627,111000,620806060,14640,14630,14640,14610,509
20230627,110900,613366220,14630,14630,14630,14630,0
20230627,110800,613366220,14630,14630,14630,14630,60
20230627,110700,612488420,14640,14640,14640,14640,5
20230627,110600,612415220,14630,14630,14630,14630,0
20230627,110500,612415220,14630,14630,14630,14630,0
20230627,110400,612415220,14630,14630,14630,14630,0
20230627,110300,612415220,14630,14630,14630,14630,100
20230627,110200,610952220,14640,14640,14640,14640,0
20230627,110100,610952220,14640,14640,14640,14640,0
20230627,110000,610952220,14640,14640,14640,14640,0
20230627,105900,610952220,14640,14640,14640,14640,29
20230627,105800,610527660,14640,14640,14640,14640,0
20230627,105700,610527660,14640,14640,14640,14640,21
20230627,105600,610220220,14640,14640,14640,14640,50
20230627,105500,609488220,14640,14640,14640,14640,50
20230627,105400,608756220,14650,14650,14650,14650,50
20230627,105300,608023720,14650,14650,14650,14650,2
20230627,105200,607994420,14650,14650,14650,14650,0
20230627,105100,607994420,14650,14650,14650,14650,3
20230627,105000,607950470,14640,14640,14640,14640,10
20230627,104900,607804070,14650,14650,14650,14650,0
20230627,104800,607804070,14650,14650,14650,14650,0
20230627,104700,607804070,14650,14650,14650,14650,0
20230627,104600,607804070,14650,14650,14650,14650,28
20230627,104500,607393870,14650,14650,14650,14650,0
20230627,104400,607393870,14650,14650,14650,14650,0
20230627,104300,607393870,14650,14650,14650,14650,50
20230627,104200,606661370,14650,14650,14650,14650,34
20230627,104100,606163270,14640,14640,14640,14640,30
20230627,104000,605724070,14650,14650,14650,14650,0
20230627,103900,605724070,14650,14650,14650,14650,0
20230627,103800,605724070,14650,14650,14650,14650,0
20230627,103700,605724070,14650,14650,14650,14650,500
20230627,103600,598399070,14650,14640,14650,14640,27
20230627,103500,598003680,14640,14640,14640,14640,1
20230627,103400,597989040,14620,14610,14620,14610,26
20230627,103300,597609170,14610,14600,14610,14600,33
20230627,103200,597127340,14600,14630,14630,14600,1130
20230627,103100,580619580,14640,14640,14640,14640,10
20230627,103000,580473180,14640,14640,14650,14640,292
20230627,102900,576198290,14650,14640,14650,14640,50
20230627,102800,575466190,14650,14650,14650,14650,0
20230627,102700,575466190,14650,14650,14650,14650,86
20230627,102600,574206290,14650,14650,14650,14650,0
20230627,102500,574206290,14650,14650,14650,14650,8
20230627,102400,574089090,14640,14640,14640,14640,118
20230627,102300,572361570,14640,14640,14640,14640,1
20230627,102200,572346930,14630,14630,14630,14630,0
20230627,102100,572346930,14630,14630,14630,14630,0
20230627,102000,572346930,14630,14630,14630,14630,1
20230627,101900,572332300,14640,14640,14640,14640,0
20230627,101800,572332300,14640,14640,14640,14640,0
20230627,101700,572332300,14640,14640,14640,14640,1
20230627,101600,572317660,14650,14650,14650,14650,0
20230627,101500,572317660,14650,14650,14650,14650,0
20230627,101400,572317660,14650,14650,14650,14650,1
20230627,101300,572303010,14650,14640,14650,14640,306
20230627,101200,567823160,14640,14620,14640,14620,6
20230627,101100,567735420,14620,14640,14640,14620,150
20230627,101000,565542390,14630,14640,14640,14630,19
20230627,100900,565264300,14650,14650,14650,14650,0
20230627,100800,565264300,14650,14650,14650,14650,2
20230627,100700,565235000,14630,14630,14630,14630,0
20230627,100600,565235000,14630,14640,14650,14630,120
20230627,100500,563478650,14630,14640,14640,14630,30
20230627,100400,563039650,14650,14630,14650,14620,377
20230627,100300,557527510,14620,14620,14620,14620,20
20230627,100200,557235110,14620,14660,14660,14620,212
20230627,100100,554134450,14670,14620,14670,14620,981
20230627,100000,539792180,14630,14630,14630,14630,77
20230627,095900,538665670,14630,14660,14660,14630,1035
20230627,095800,523520980,14670,14680,14680,14670,278
20230627,095700,519440460,14690,14690,14690,14690,20
20230627,095600,519146660,14690,14690,14690,14690,6
20230627,095500,519058520,14680,14690,14690,14680,229
20230627,095400,515694560,14700,14700,14700,14700,5
20230627,095300,515621060,14700,14700,14700,14700,151
20230627,095200,513401360,14710,14700,14710,14700,167
20230627,095100,510946380,14690,14690,14690,14690,86
20230627,095000,509683040,14690,14680,14690,14680,58
20230627,094900,508831300,14680,14680,14680,14680,0
20230627,094800,508831300,14680,14680,14680,14680,10
20230627,094700,508684500,14680,14680,14680,14680,35
20230627,094600,508170700,14680,14680,14680,14680,16
20230627,094500,507935820,14680,14690,14690,14680,391
20230627,094400,502194530,14700,14700,14700,14700,114
20230627,094300,500518730,14700,14710,14710,14700,407
20230627,094200,494535130,14710,14720,14720,14710,149
20230627,094100,492343300,14740,14710,14740,14710,56
20230627,094000,491519510,14700,14760,14760,14700,1083
20230627,093900,475547720,14790,14780,14790,14760,1115
20230627,093800,459057510,14790,14750,14790,14740,1266
20230627,093700,440368600,14740,14730,14740,14730,506
20230627,093600,432911540,14730,14700,14730,14700,226
20230627,093500,429583460,14700,14680,14720,14680,576
20230627,093400,421114840,14690,14740,14740,14690,855
20230627,093300,408550160,14700,14730,14730,14700,992
20230627,093200,393966200,14760,14720,14760,14690,835
20230627,093100,381677980,14730,14790,14800,14720,836
20230627,093000,369335300,14790,14780,14800,14780,824
20230627,092900,357146250,14780,14670,14790,14670,4941
20230627,092800,284366170,14690,14650,14690,14650,2417
20230627,092700,248902530,14650,14600,14650,14600,828
20230627,092600,236788270,14600,14560,14600,14560,3475
20230627,092500,186088660,14560,14510,14590,14500,1785
20230627,092400,160150860,14500,14450,14500,14450,5923
20230627,092300,74377430,14450,14450,14460,14440,1134
20230627,092200,57993370,14460,14460,14460,14450,278
20230627,092100,53973670,14440,14420,14440,14420,134
20230627,092000,52039710,14440,14440,14440,14440,2
20230627,091900,52010830,14430,14440,14440,14430,62
20230627,091800,51115710,14460,14460,14460,14460,0
20230627,091700,51115710,14460,14440,14460,14440,29
20230627,091600,50696660,14420,14420,14420,14420,50
20230627,091500,49975660,14470,14470,14470,14470,124
20230627,091400,48181380,14460,14410,14460,14410,990
20230627,091300,33888010,14420,14420,14420,14420,0
20230627,091200,33888010,14420,14360,14420,14360,1192
20230627,091100,16727560,14360,14360,14360,14360,0
20230627,091000,16727560,14360,14360,14360,14360,100
20230627,090900,15291560,14360,14360,14360,14360,50
20230627,090800,14573560,14360,14360,14360,14360,262
20230627,090700,10811240,14360,14360,14360,14360,108
20230627,090600,9260360,14360,14360,14360,14360,8
20230627,090500,9145480,14360,14360,14360,14360,16
20230627,090400,8915720,14360,14360,14360,14360,8
20230627,090300,8800840,14360,14360,14360,14360,32
20230627,090200,8341320,14360,14340,14370,14310,507
20230627,090100,1058940,14310,14310,14310,14310,14
20230627,090000,858600,14310,14310,14310,14310,56