KissMeData/001020/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,183200,238122190,1124,1124,1124,1124,1348
20230627,183100,238122190,1124,1124,1124,1124,0
20230627,183000,238122190,1124,1124,1124,1124,0
20230627,182900,238122190,1124,1124,1124,1124,0
20230627,182800,238122190,1124,1124,1124,1124,0
20230627,182700,238122190,1124,1124,1124,1124,0
20230627,182600,238122190,1124,1124,1124,1124,0
20230627,182500,238122190,1124,1124,1124,1124,0
20230627,182400,238122190,1124,1124,1124,1124,0
20230627,182300,238122190,1124,1124,1124,1124,0
20230627,182200,238122190,1124,1124,1124,1124,0
20230627,182100,238122190,1124,1124,1124,1124,0
20230627,182000,238122190,1124,1124,1124,1124,0
20230627,181900,238122190,1124,1124,1124,1124,0
20230627,181800,238122190,1124,1124,1124,1124,0
20230627,181700,238122190,1124,1124,1124,1124,0
20230627,181600,238122190,1124,1124,1124,1124,0
20230627,181500,238122190,1124,1124,1124,1124,0
20230627,181400,238122190,1124,1124,1124,1124,0
20230627,181300,238122190,1124,1124,1124,1124,0
20230627,181200,238122190,1124,1124,1124,1124,0
20230627,181100,238122190,1124,1124,1124,1124,0
20230627,181000,238122190,1124,1124,1124,1124,0
20230627,180900,238122190,1124,1124,1124,1124,0
20230627,180800,238122190,1124,1124,1124,1124,0
20230627,180700,238122190,1124,1124,1124,1124,0
20230627,180600,238122190,1124,1124,1124,1124,0
20230627,180500,238122190,1124,1124,1124,1124,0
20230627,180400,238122190,1124,1124,1124,1124,0
20230627,180300,238122190,1124,1124,1124,1124,0
20230627,180200,238122190,1124,1124,1124,1124,1348
20230627,180100,238122190,1124,1124,1124,1124,0
20230627,180000,238122190,1124,1124,1124,1124,0
20230627,175900,238122190,1124,1124,1124,1124,0
20230627,175800,238122190,1124,1124,1124,1124,0
20230627,175700,238122190,1124,1124,1124,1124,0
20230627,175600,238122190,1124,1124,1124,1124,0
20230627,175500,238122190,1124,1124,1124,1124,0
20230627,175400,238122190,1124,1124,1124,1124,0
20230627,175300,238122190,1124,1124,1124,1124,0
20230627,175200,238122190,1124,1124,1124,1124,0
20230627,175100,238122190,1124,1124,1124,1124,0
20230627,175000,238122190,1124,1124,1124,1124,0
20230627,174900,238122190,1124,1124,1124,1124,0
20230627,174800,238122190,1124,1124,1124,1124,0
20230627,174700,238122190,1124,1124,1124,1124,0
20230627,174600,238122190,1124,1124,1124,1124,0
20230627,174500,238122190,1124,1124,1124,1124,0
20230627,174400,238122190,1124,1124,1124,1124,0
20230627,174300,238122190,1124,1124,1124,1124,0
20230627,174200,238122190,1124,1124,1124,1124,0
20230627,174100,238122190,1124,1124,1124,1124,0
20230627,174000,238122190,1124,1124,1124,1124,0
20230627,173900,238122190,1124,1124,1124,1124,0
20230627,173800,238122190,1124,1124,1124,1124,0
20230627,173700,238122190,1124,1124,1124,1124,0
20230627,173600,238122190,1124,1124,1124,1124,0
20230627,173500,238122190,1124,1124,1124,1124,0
20230627,173400,238122190,1124,1124,1124,1124,0
20230627,173300,238122190,1124,1124,1124,1124,0
20230627,173200,238122190,1124,1124,1124,1124,1348
20230627,173100,238122190,1124,1124,1124,1124,0
20230627,173000,238122190,1124,1124,1124,1124,0
20230627,172900,238122190,1124,1124,1124,1124,0
20230627,172800,238122190,1124,1124,1124,1124,0
20230627,172700,238122190,1124,1124,1124,1124,0
20230627,172600,238122190,1124,1124,1124,1124,0
20230627,172500,238122190,1124,1124,1124,1124,0
20230627,172400,238122190,1124,1124,1124,1124,0
20230627,172300,238122190,1124,1124,1124,1124,0
20230627,172200,238122190,1124,1124,1124,1124,0
20230627,172100,238122190,1124,1124,1124,1124,0
20230627,172000,238122190,1124,1124,1124,1124,0
20230627,171900,238122190,1124,1124,1124,1124,0
20230627,171800,238122190,1124,1124,1124,1124,0
20230627,171700,238122190,1124,1124,1124,1124,0
20230627,171600,238122190,1124,1124,1124,1124,0
20230627,171500,238122190,1124,1124,1124,1124,0
20230627,171400,238122190,1124,1124,1124,1124,0
20230627,171300,238122190,1124,1124,1124,1124,0
20230627,171200,238122190,1124,1124,1124,1124,0
20230627,171100,238122190,1124,1124,1124,1124,0
20230627,171000,238122190,1124,1124,1124,1124,0
20230627,170900,238122190,1124,1124,1124,1124,0
20230627,170800,238122190,1124,1124,1124,1124,0
20230627,170700,238122190,1124,1124,1124,1124,0
20230627,170600,238122190,1124,1124,1124,1124,0
20230627,170500,238122190,1124,1124,1124,1124,0
20230627,170400,238122190,1124,1124,1124,1124,0
20230627,170300,238122190,1124,1124,1124,1124,0
20230627,170200,238122190,1124,1124,1124,1124,1348
20230627,170100,238122190,1124,1124,1124,1124,0
20230627,170000,238122190,1124,1124,1124,1124,0
20230627,165900,238122190,1124,1124,1124,1124,0
20230627,165800,238122190,1124,1124,1124,1124,0
20230627,165700,238122190,1124,1124,1124,1124,0
20230627,165600,238122190,1124,1124,1124,1124,0
20230627,165500,238122190,1124,1124,1124,1124,0
20230627,165400,238122190,1124,1124,1124,1124,0
20230627,165300,238122190,1124,1124,1124,1124,0
20230627,165200,238122190,1124,1124,1124,1124,0
20230627,165100,238122190,1124,1124,1124,1124,0
20230627,165000,238122190,1124,1124,1124,1124,0
20230627,164900,238122190,1124,1124,1124,1124,0
20230627,164800,238122190,1124,1124,1124,1124,0
20230627,164700,238122190,1124,1124,1124,1124,0
20230627,164600,238122190,1124,1124,1124,1124,0
20230627,164500,238122190,1124,1124,1124,1124,0
20230627,164400,238122190,1124,1124,1124,1124,0
20230627,164300,238122190,1124,1124,1124,1124,0
20230627,164200,238122190,1124,1124,1124,1124,0
20230627,164100,238122190,1124,1124,1124,1124,0
20230627,164000,238122190,1124,1124,1124,1124,0
20230627,163900,238122190,1124,1124,1124,1124,0
20230627,163800,238122190,1124,1124,1124,1124,0
20230627,163700,238122190,1124,1124,1124,1124,0
20230627,163600,238122190,1124,1124,1124,1124,0
20230627,163500,238122190,1124,1124,1124,1124,0
20230627,163400,238122190,1124,1124,1124,1124,0
20230627,163300,238122190,1124,1124,1124,1124,0
20230627,163200,238122190,1124,1124,1124,1124,1348
20230627,163100,238122190,1124,1124,1124,1124,0
20230627,163000,238122190,1124,1124,1124,1124,0
20230627,162900,238122190,1124,1124,1124,1124,0
20230627,162800,238122190,1124,1124,1124,1124,0
20230627,162700,238122190,1124,1124,1124,1124,0
20230627,162600,238122190,1124,1124,1124,1124,0
20230627,162500,238122190,1124,1124,1124,1124,0
20230627,162400,238122190,1124,1124,1124,1124,0
20230627,162300,238122190,1124,1124,1124,1124,0
20230627,162200,238122190,1124,1124,1124,1124,0
20230627,162100,238122190,1124,1124,1124,1124,0
20230627,162000,238122190,1124,1124,1124,1124,0
20230627,161900,238122190,1124,1124,1124,1124,0
20230627,161800,238122190,1124,1124,1124,1124,0
20230627,161700,238122190,1124,1124,1124,1124,0
20230627,161600,238122190,1124,1124,1124,1124,0
20230627,161500,238122190,1124,1124,1124,1124,0
20230627,161400,238122190,1124,1124,1124,1124,0
20230627,161300,238122190,1124,1124,1124,1124,0
20230627,161200,238122190,1124,1124,1124,1124,0
20230627,161100,238122190,1124,1124,1124,1124,0
20230627,161000,238122190,1124,1124,1124,1124,0
20230627,160900,238122190,1124,1124,1124,1124,0
20230627,160800,238122190,1124,1124,1124,1124,0
20230627,160700,238122190,1124,1124,1124,1124,0
20230627,160600,238122190,1124,1124,1124,1124,0
20230627,160500,238122190,1124,1124,1124,1124,0
20230627,160400,238122190,1124,1124,1124,1124,0
20230627,160300,238122190,1124,1124,1124,1124,0
20230627,160200,238122190,1124,1124,1124,1124,1348
20230627,160100,238122190,1124,1124,1124,1124,0
20230627,160000,238122190,1124,1124,1124,1124,0
20230627,155900,238122190,1124,1124,1124,1124,0
20230627,155800,238122190,1124,1124,1124,1124,0
20230627,155700,238122190,1124,1124,1124,1124,0
20230627,155600,238122190,1124,1124,1124,1124,0
20230627,155500,238122190,1124,1124,1124,1124,0
20230627,155400,238122190,1124,1124,1124,1124,0
20230627,155300,238122190,1124,1124,1124,1124,0
20230627,155200,238122190,1124,1124,1124,1124,0
20230627,155100,238122190,1124,1124,1124,1124,0
20230627,155000,238122190,1124,1124,1124,1124,0
20230627,154900,238122190,1124,1124,1124,1124,0
20230627,154800,238122190,1124,1124,1124,1124,0
20230627,154700,238122190,1124,1124,1124,1124,0
20230627,154600,238122190,1124,1124,1124,1124,0
20230627,154500,238122190,1124,1124,1124,1124,0
20230627,154400,238122190,1124,1124,1124,1124,0
20230627,154300,238122190,1124,1124,1124,1124,0
20230627,154200,238122190,1124,1124,1124,1124,0
20230627,154100,238122190,1124,1124,1124,1124,0
20230627,154000,238122190,1124,1124,1124,1124,0
20230627,153900,238122190,1124,1124,1124,1124,0
20230627,153800,238122190,1124,1124,1124,1124,0
20230627,153700,238122190,1124,1124,1124,1124,0
20230627,153600,238122190,1124,1124,1124,1124,0
20230627,153500,238122190,1124,1124,1124,1124,0
20230627,153400,238122190,1124,1124,1124,1124,0
20230627,153300,238122190,1124,1124,1124,1124,0
20230627,153200,238122190,1124,1124,1124,1124,1348
20230627,153100,238122190,1124,1124,1124,1124,0
20230627,153000,238122190,1124,1124,1124,1124,1348
20230627,152900,236607038,1124,1124,1124,1124,0
20230627,152800,236607038,1124,1124,1124,1124,0
20230627,152700,236607038,1124,1124,1124,1124,0
20230627,152600,236607038,1124,1124,1124,1124,0
20230627,152500,236607038,1124,1124,1124,1124,0
20230627,152400,236607038,1124,1124,1124,1124,0
20230627,152300,236607038,1124,1124,1124,1124,0
20230627,152200,236607038,1124,1124,1124,1124,0
20230627,152100,236607038,1124,1124,1124,1124,0
20230627,152000,236607038,1124,1124,1124,1124,0
20230627,151900,236607038,1124,1124,1124,1124,0
20230627,151800,236607038,1124,1124,1124,1124,1
20230627,151700,236605914,1117,1117,1117,1117,0
20230627,151600,236605914,1117,1122,1122,1117,57
20230627,151500,236542180,1124,1124,1124,1124,0
20230627,151400,236542180,1124,1118,1124,1118,1462
20230627,151300,234907022,1118,1118,1118,1118,0
20230627,151200,234907022,1118,1118,1118,1118,35
20230627,151100,234867892,1118,1118,1118,1118,52
20230627,151000,234809756,1117,1118,1118,1117,127
20230627,150900,234667862,1118,1120,1122,1118,2377
20230627,150800,232009309,1120,1120,1120,1120,111
20230627,150700,231884989,1120,1120,1120,1120,4
20230627,150600,231880509,1120,1120,1120,1120,2
20230627,150500,231878269,1119,1119,1119,1119,0
20230627,150400,231878269,1119,1119,1119,1119,0
20230627,150300,231878269,1119,1119,1119,1119,0
20230627,150200,231878269,1119,1119,1119,1119,3
20230627,150100,231874912,1119,1120,1120,1119,103
20230627,150000,231759641,1119,1119,1119,1119,0
20230627,145900,231759641,1119,1119,1119,1119,0
20230627,145800,231759641,1119,1119,1119,1119,0
20230627,145700,231759641,1119,1119,1119,1119,0
20230627,145600,231759641,1119,1119,1119,1119,0
20230627,145500,231759641,1119,1119,1119,1119,0
20230627,145400,231759641,1119,1119,1119,1119,245
20230627,145300,231485486,1122,1122,1122,1122,140
20230627,145200,231328406,1123,1123,1123,1123,0
20230627,145100,231328406,1123,1122,1123,1122,245
20230627,145000,231053281,1118,1118,1118,1118,0
20230627,144900,231053281,1118,1118,1118,1118,0
20230627,144800,231053281,1118,1118,1118,1118,0
20230627,144700,231053281,1118,1118,1118,1118,0
20230627,144600,231053281,1118,1120,1120,1118,1208
20230627,144500,229702392,1123,1120,1123,1120,148
20230627,144400,229536617,1120,1120,1120,1120,88
20230627,144300,229438057,1119,1119,1119,1119,0
20230627,144200,229438057,1119,1120,1120,1119,348
20230627,144100,229048644,1119,1119,1119,1119,0
20230627,144000,229048644,1119,1119,1119,1119,0
20230627,143900,229048644,1119,1119,1119,1119,0
20230627,143800,229048644,1119,1119,1119,1119,0
20230627,143700,229048644,1119,1119,1119,1119,0
20230627,143600,229048644,1119,1119,1119,1119,1
20230627,143500,229047525,1119,1119,1119,1119,0
20230627,143400,229047525,1119,1119,1119,1119,0
20230627,143300,229047525,1119,1119,1119,1119,0
20230627,143200,229047525,1119,1119,1119,1119,0
20230627,143100,229047525,1119,1119,1119,1119,0
20230627,143000,229047525,1119,1119,1119,1119,0
20230627,142900,229047525,1119,1119,1119,1119,0
20230627,142800,229047525,1119,1119,1119,1119,0
20230627,142700,229047525,1119,1120,1120,1119,4
20230627,142600,229043048,1119,1119,1119,1119,0
20230627,142500,229043048,1119,1119,1119,1119,1
20230627,142400,229041929,1122,1122,1122,1122,10
20230627,142300,229030709,1119,1119,1119,1119,0
20230627,142200,229030709,1119,1119,1119,1119,31
20230627,142100,228996020,1119,1119,1119,1119,0
20230627,142000,228996020,1119,1119,1119,1119,0
20230627,141900,228996020,1119,1119,1119,1119,2000
20230627,141800,226758020,1119,1119,1119,1119,0
20230627,141700,226758020,1119,1120,1120,1119,1416
20230627,141600,225172905,1120,1120,1120,1120,380
20230627,141500,224747305,1124,1124,1124,1124,0
20230627,141400,224747305,1124,1124,1124,1124,0
20230627,141300,224747305,1124,1124,1124,1124,0
20230627,141200,224747305,1124,1124,1124,1124,0
20230627,141100,224747305,1124,1124,1124,1124,0
20230627,141000,224747305,1124,1124,1124,1124,0
20230627,140900,224747305,1124,1124,1124,1124,0
20230627,140800,224747305,1124,1124,1124,1124,0
20230627,140700,224747305,1124,1124,1124,1124,0
20230627,140600,224747305,1124,1124,1124,1124,0
20230627,140500,224747305,1124,1124,1124,1124,0
20230627,140400,224747305,1124,1124,1124,1124,0
20230627,140300,224747305,1124,1124,1124,1124,0
20230627,140200,224747305,1124,1124,1124,1124,0
20230627,140100,224747305,1124,1124,1124,1124,0
20230627,140000,224747305,1124,1124,1124,1124,0
20230627,135900,224747305,1124,1124,1124,1124,1
20230627,135800,224746181,1124,1124,1124,1124,0
20230627,135700,224746181,1124,1124,1124,1124,0
20230627,135600,224746181,1124,1124,1124,1124,0
20230627,135500,224746181,1124,1124,1124,1124,9
20230627,135400,224736065,1124,1124,1124,1124,1
20230627,135300,224734941,1119,1122,1122,1119,3016
20230627,135200,221356891,1121,1125,1125,1121,1949
20230627,135100,219165630,1125,1125,1125,1125,0
20230627,135000,219165630,1125,1125,1125,1125,0
20230627,134900,219165630,1125,1125,1125,1125,0
20230627,134800,219165630,1125,1125,1125,1125,0
20230627,134700,219165630,1125,1125,1125,1125,0
20230627,134600,219165630,1125,1125,1125,1125,0
20230627,134500,219165630,1125,1125,1125,1125,0
20230627,134400,219165630,1125,1127,1127,1125,1000
20230627,134300,218039808,1128,1128,1128,1128,1
20230627,134200,218038680,1127,1127,1127,1127,0
20230627,134100,218038680,1127,1128,1128,1127,207
20230627,134000,217805273,1129,1129,1129,1129,0
20230627,133900,217805273,1129,1129,1129,1129,1
20230627,133800,217804144,1129,1129,1129,1129,15
20230627,133700,217787209,1129,1129,1129,1129,0
20230627,133600,217787209,1129,1129,1129,1129,0
20230627,133500,217787209,1129,1129,1129,1129,0
20230627,133400,217787209,1129,1129,1129,1129,1401
20230627,133300,216205480,1129,1129,1129,1129,138
20230627,133200,216049678,1130,1130,1130,1130,0
20230627,133100,216049678,1130,1130,1130,1130,0
20230627,133000,216049678,1130,1130,1130,1130,0
20230627,132900,216049678,1130,1130,1130,1130,0
20230627,132800,216049678,1130,1130,1130,1130,0
20230627,132700,216049678,1130,1130,1130,1130,0
20230627,132600,216049678,1130,1130,1130,1130,0
20230627,132500,216049678,1130,1130,1130,1130,0
20230627,132400,216049678,1130,1130,1130,1130,128
20230627,132300,215905038,1131,1131,1131,1131,0
20230627,132200,215905038,1131,1131,1131,1131,1
20230627,132100,215903907,1131,1131,1131,1131,8
20230627,132000,215894859,1131,1131,1131,1131,5
20230627,131900,215889204,1130,1130,1130,1130,100
20230627,131800,215776204,1130,1130,1130,1130,17
20230627,131700,215756994,1130,1130,1130,1130,0
20230627,131600,215756994,1130,1130,1130,1130,0
20230627,131500,215756994,1130,1130,1130,1130,0
20230627,131400,215756994,1130,1130,1130,1130,0
20230627,131300,215756994,1130,1130,1130,1130,0
20230627,131200,215756994,1130,1130,1130,1130,0
20230627,131100,215756994,1130,1130,1130,1130,0
20230627,131000,215756994,1130,1130,1130,1130,0
20230627,130900,215756994,1130,1130,1130,1130,0
20230627,130800,215756994,1130,1130,1130,1130,0
20230627,130700,215756994,1130,1130,1130,1130,1
20230627,130600,215755864,1130,1130,1130,1130,300
20230627,130500,215416864,1132,1132,1132,1132,207
20230627,130400,215182540,1132,1132,1132,1132,1
20230627,130300,215181408,1131,1131,1131,1131,0
20230627,130200,215181408,1131,1131,1131,1131,0
20230627,130100,215181408,1131,1131,1131,1131,0
20230627,130000,215181408,1131,1131,1131,1131,0
20230627,125900,215181408,1131,1131,1131,1131,0
20230627,125800,215181408,1131,1131,1131,1131,1
20230627,125700,215180277,1129,1129,1129,1129,278
20230627,125600,214866415,1129,1129,1129,1129,0
20230627,125500,214866415,1129,1129,1129,1129,212
20230627,125400,214627067,1129,1129,1129,1129,53
20230627,125300,214567230,1132,1132,1132,1132,0
20230627,125200,214567230,1132,1132,1132,1132,0
20230627,125100,214567230,1132,1132,1132,1132,0
20230627,125000,214567230,1132,1132,1132,1132,0
20230627,124900,214567230,1132,1132,1132,1132,0
20230627,124800,214567230,1132,1132,1132,1132,0
20230627,124700,214567230,1132,1132,1132,1132,0
20230627,124600,214567230,1132,1132,1132,1132,190
20230627,124500,214352150,1132,1132,1132,1132,59
20230627,124400,214285362,1130,1130,1130,1130,0
20230627,124300,214285362,1130,1130,1130,1130,2923
20230627,124200,210982372,1130,1130,1130,1130,265
20230627,124100,210682922,1130,1131,1131,1130,4156
20230627,124000,205986541,1132,1132,1132,1132,0
20230627,123900,205986541,1132,1132,1132,1132,0
20230627,123800,205986541,1132,1132,1132,1132,0
20230627,123700,205986541,1132,1132,1132,1132,0
20230627,123600,205986541,1132,1132,1132,1132,0
20230627,123500,205986541,1132,1132,1132,1132,0
20230627,123400,205986541,1132,1132,1132,1132,0
20230627,123300,205986541,1132,1132,1132,1132,0
20230627,123200,205986541,1132,1132,1132,1132,57
20230627,123100,205922017,1136,1133,1136,1133,3
20230627,123000,205918612,1132,1132,1132,1132,143
20230627,122900,205756736,1132,1132,1132,1132,677
20230627,122800,204990372,1132,1134,1134,1132,10000
20230627,122700,193669003,1133,1133,1133,1133,0
20230627,122600,193669003,1133,1133,1133,1133,0
20230627,122500,193669003,1133,1133,1133,1133,0
20230627,122400,193669003,1133,1133,1133,1133,0
20230627,122300,193669003,1133,1133,1133,1133,34
20230627,122200,193630481,1133,1133,1133,1133,316
20230627,122100,193272453,1132,1132,1132,1132,0
20230627,122000,193272453,1132,1132,1132,1132,0
20230627,121900,193272453,1132,1137,1137,1132,2400
20230627,121800,190554322,1140,1140,1140,1140,0
20230627,121700,190554322,1140,1137,1140,1137,332
20230627,121600,190176835,1141,1141,1141,1141,49
20230627,121500,190120926,1141,1141,1141,1141,0
20230627,121400,190120926,1141,1141,1141,1141,114
20230627,121300,189990852,1137,1137,1137,1137,0
20230627,121200,189990852,1137,1137,1137,1137,200
20230627,121100,189763452,1141,1141,1141,1141,0
20230627,121000,189763452,1141,1141,1141,1141,0
20230627,120900,189763452,1141,1141,1141,1141,1
20230627,120800,189762311,1137,1137,1137,1137,0
20230627,120700,189762311,1137,1137,1137,1137,0
20230627,120600,189762311,1137,1137,1137,1137,181
20230627,120500,189556514,1137,1137,1137,1137,119
20230627,120400,189421211,1142,1142,1142,1142,0
20230627,120300,189421211,1142,1142,1142,1142,0
20230627,120200,189421211,1142,1142,1142,1142,0
20230627,120100,189421211,1142,1137,1142,1137,238
20230627,120000,189150600,1137,1137,1137,1137,460
20230627,115900,188627580,1137,1138,1138,1137,303
20230627,115800,188282767,1143,1143,1143,1143,1
20230627,115700,188281624,1138,1141,1141,1138,548
20230627,115600,187656995,1144,1145,1145,1142,728
20230627,115500,186824163,1145,1144,1145,1143,2760
20230627,115400,183666714,1144,1140,1144,1140,1609
20230627,115300,181831419,1140,1140,1140,1140,201
20230627,115200,181602279,1140,1139,1140,1139,1040
20230627,115100,180417683,1138,1138,1138,1138,0
20230627,115000,180417683,1138,1138,1138,1138,0
20230627,114900,180417683,1138,1138,1138,1138,1000
20230627,114800,179279683,1138,1137,1138,1137,1192
20230627,114700,177923318,1137,1137,1137,1137,0
20230627,114600,177923318,1137,1134,1137,1133,1055
20230627,114500,176727782,1135,1135,1135,1135,0
20230627,114400,176727782,1135,1134,1135,1133,930
20230627,114300,175673158,1135,1135,1135,1135,0
20230627,114200,175673158,1135,1135,1135,1135,10
20230627,114100,175661808,1135,1135,1135,1135,682
20230627,114000,174887738,1135,1135,1135,1135,322
20230627,113900,174522268,1136,1136,1136,1136,895
20230627,113800,173505548,1136,1136,1136,1136,0
20230627,113700,173505548,1136,1136,1136,1136,0
20230627,113600,173505548,1136,1135,1136,1135,1126
20230627,113500,172226912,1136,1136,1136,1136,0
20230627,113400,172226912,1136,1136,1136,1136,1
20230627,113300,172225776,1136,1136,1136,1136,500
20230627,113200,171657776,1135,1135,1135,1135,0
20230627,113100,171657776,1135,1135,1135,1135,10
20230627,113000,171646426,1136,1136,1136,1136,0
20230627,112900,171646426,1136,1135,1136,1135,105
20230627,112800,171527159,1135,1135,1135,1135,0
20230627,112700,171527159,1135,1135,1135,1135,0
20230627,112600,171527159,1135,1135,1135,1135,65
20230627,112500,171453384,1136,1136,1136,1136,416
20230627,112400,170980808,1136,1136,1136,1136,5
20230627,112300,170975128,1136,1136,1136,1136,3
20230627,112200,170971720,1132,1132,1132,1132,0
20230627,112100,170971720,1132,1132,1132,1132,0
20230627,112000,170971720,1132,1132,1132,1132,0
20230627,111900,170971720,1132,1132,1132,1132,575
20230627,111800,170320820,1132,1132,1132,1132,1002
20230627,111700,169186556,1134,1134,1134,1134,240
20230627,111600,168914396,1134,1134,1134,1134,0
20230627,111500,168914396,1134,1134,1134,1134,0
20230627,111400,168914396,1134,1132,1134,1132,1021
20230627,111300,167757736,1134,1134,1134,1134,0
20230627,111200,167757736,1134,1134,1134,1134,0
20230627,111100,167757736,1134,1134,1134,1134,0
20230627,111000,167757736,1134,1134,1134,1134,0
20230627,110900,167757736,1134,1134,1134,1134,0
20230627,110800,167757736,1134,1134,1134,1134,0
20230627,110700,167757736,1134,1134,1134,1134,0
20230627,110600,167757736,1134,1133,1134,1132,8502
20230627,110500,158132407,1134,1134,1134,1134,113
20230627,110400,158004265,1136,1136,1136,1136,25
20230627,110300,157975865,1134,1134,1134,1134,0
20230627,110200,157975865,1134,1134,1134,1134,15
20230627,110100,157958855,1134,1135,1135,1134,794
20230627,110000,157058457,1135,1135,1135,1135,1
20230627,105900,157057322,1134,1135,1135,1134,10
20230627,105800,157045980,1138,1138,1138,1138,0
20230627,105700,157045980,1138,1136,1138,1134,136
20230627,105600,156891551,1136,1134,1136,1134,1935
20230627,105500,154695392,1134,1134,1134,1134,0
20230627,105400,154695392,1134,1134,1134,1134,0
20230627,105300,154695392,1134,1134,1134,1134,0
20230627,105200,154695392,1134,1134,1134,1134,0
20230627,105100,154695392,1134,1133,1134,1133,12
20230627,105000,154681785,1134,1133,1134,1133,59
20230627,104900,154614937,1134,1134,1134,1134,0
20230627,104800,154614937,1134,1134,1134,1134,48
20230627,104700,154560505,1133,1133,1133,1133,93
20230627,104600,154455136,1133,1133,1133,1133,1859
20230627,104500,152348889,1133,1133,1133,1133,16
20230627,104400,152330761,1133,1134,1134,1133,713
20230627,104300,151522902,1133,1131,1134,1131,593
20230627,104200,150851017,1131,1131,1131,1131,103
20230627,104100,150734524,1131,1131,1131,1131,596
20230627,104000,150060448,1128,1128,1128,1128,474
20230627,103900,149525776,1120,1126,1133,1120,2410
20230627,103800,146816986,1125,1125,1125,1125,0
20230627,103700,146816986,1125,1125,1125,1125,0
20230627,103600,146816986,1125,1125,1125,1125,1784
20230627,103500,144809986,1131,1131,1131,1131,8
20230627,103400,144800938,1133,1133,1133,1133,0
20230627,103300,144800938,1133,1142,1142,1121,3061
20230627,103200,141366056,1121,1121,1171,1121,36639
20230627,103100,99333593,1118,1122,1122,1118,3142
20230627,103000,95817864,1123,1125,1125,1123,310
20230627,102900,95469436,1126,1128,1128,1126,109
20230627,102800,95346486,1128,1128,1128,1128,1
20230627,102700,95345358,1129,1129,1129,1129,0
20230627,102600,95345358,1129,1129,1129,1129,0
20230627,102500,95345358,1129,1129,1129,1129,299
20230627,102400,95007787,1127,1127,1127,1127,1
20230627,102300,95006660,1128,1129,1129,1128,11
20230627,102200,94994242,1129,1133,1133,1129,705
20230627,102100,94195487,1123,1123,1123,1123,0
20230627,102000,94195487,1123,1134,1134,1123,2840
20230627,101900,91003775,1134,1143,1143,1134,6584
20230627,101800,83506843,1138,1149,1151,1137,6715
20230627,101700,75823377,1150,1128,1152,1128,25628
20230627,101600,46614184,1123,1123,1123,1123,370
20230627,101500,46198674,1120,1120,1120,1120,117
20230627,101400,46067634,1120,1120,1120,1120,403
20230627,101300,45616274,1120,1120,1120,1120,39
20230627,101200,45572594,1120,1120,1120,1120,444
20230627,101100,45075314,1120,1120,1120,1120,0
20230627,101000,45075314,1120,1120,1120,1120,0
20230627,100900,45075314,1120,1120,1120,1120,0
20230627,100800,45075314,1120,1120,1120,1120,0
20230627,100700,45075314,1120,1120,1120,1120,238
20230627,100600,44808754,1128,1128,1128,1128,0
20230627,100500,44808754,1128,1124,1128,1124,44
20230627,100400,44759182,1120,1120,1120,1120,0
20230627,100300,44759182,1120,1120,1120,1120,619
20230627,100200,44065902,1121,1121,1121,1121,381
20230627,100100,43638801,1121,1121,1121,1121,205
20230627,100000,43408996,1120,1120,1120,1120,2
20230627,095900,43406756,1121,1121,1121,1121,0
20230627,095800,43406756,1121,1121,1121,1121,51
20230627,095700,43349585,1121,1121,1121,1121,42
20230627,095600,43302503,1121,1121,1121,1121,576
20230627,095500,42656807,1120,1123,1123,1120,2490
20230627,095400,39864223,1123,1123,1123,1123,0
20230627,095300,39864223,1123,1123,1123,1123,44
20230627,095200,39814811,1123,1123,1123,1123,0
20230627,095100,39814811,1123,1123,1123,1123,0
20230627,095000,39814811,1123,1123,1123,1123,0
20230627,094900,39814811,1123,1123,1123,1123,0
20230627,094800,39814811,1123,1124,1124,1123,1055
20230627,094700,38629656,1127,1127,1127,1127,0
20230627,094600,38629656,1127,1127,1127,1127,80
20230627,094500,38539496,1127,1127,1127,1127,15
20230627,094400,38522591,1127,1127,1127,1127,0
20230627,094300,38522591,1127,1127,1127,1127,0
20230627,094200,38522591,1127,1127,1127,1127,0
20230627,094100,38522591,1127,1127,1127,1127,0
20230627,094000,38522591,1127,1127,1127,1127,0
20230627,093900,38522591,1127,1127,1127,1127,11
20230627,093800,38510194,1123,1123,1123,1123,0
20230627,093700,38510194,1123,1123,1123,1123,0
20230627,093600,38510194,1123,1128,1128,1123,2363
20230627,093500,35853919,1127,1127,1127,1127,0
20230627,093400,35853919,1127,1126,1127,1126,219
20230627,093300,35607116,1127,1127,1127,1127,1
20230627,093200,35605989,1127,1127,1127,1127,0
20230627,093100,35605989,1127,1127,1127,1127,0
20230627,093000,35605989,1127,1126,1127,1126,16
20230627,092900,35587963,1127,1127,1127,1127,500
20230627,092800,35024463,1127,1127,1127,1127,1
20230627,092700,35023336,1127,1126,1127,1126,36
20230627,092600,34982765,1126,1127,1127,1126,293
20230627,092500,34652844,1127,1127,1127,1127,89
20230627,092400,34552541,1127,1127,1127,1127,280
20230627,092300,34236981,1127,1127,1127,1127,80
20230627,092200,34146821,1127,1127,1127,1127,10
20230627,092100,34135551,1127,1128,1128,1127,612
20230627,092000,33445817,1127,1127,1127,1127,500
20230627,091900,32882317,1127,1126,1127,1126,35
20230627,091800,32842887,1126,1126,1126,1126,200
20230627,091700,32617687,1126,1131,1132,1126,2095
20230627,091600,30251743,1131,1130,1131,1130,1000
20230627,091500,29121243,1132,1132,1132,1132,0
20230627,091400,29121243,1132,1132,1132,1132,554
20230627,091300,28494115,1115,1130,1133,1115,7369
20230627,091200,20195883,1130,1130,1130,1130,244
20230627,091100,19920163,1126,1126,1130,1125,1552
20230627,091000,18172010,1126,1124,1126,1124,2675
20230627,090900,15162667,1124,1121,1124,1121,602
20230627,090800,14487522,1120,1120,1120,1120,1496
20230627,090700,12812002,1120,1119,1120,1117,1196
20230627,090600,11474076,1119,1119,1119,1119,2500
20230627,090500,8676576,1119,1119,1119,1119,0
20230627,090400,8676576,1119,1119,1119,1119,1
20230627,090300,8675457,1117,1117,1117,1117,0
20230627,090200,8675457,1117,1119,1119,1117,1950
20230627,090100,6497287,1120,1120,1120,1117,148
20230627,090000,6331827,1117,1118,1119,1117,5664