KissMeData/001200/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,183200,644321265,3535,3535,3535,3535,2980
20230627,183100,644321265,3535,3535,3535,3535,0
20230627,183000,644321265,3535,3535,3535,3535,0
20230627,182900,644321265,3535,3535,3535,3535,0
20230627,182800,644321265,3535,3535,3535,3535,0
20230627,182700,644321265,3535,3535,3535,3535,0
20230627,182600,644321265,3535,3535,3535,3535,0
20230627,182500,644321265,3535,3535,3535,3535,0
20230627,182400,644321265,3535,3535,3535,3535,0
20230627,182300,644321265,3535,3535,3535,3535,0
20230627,182200,644321265,3535,3535,3535,3535,0
20230627,182100,644321265,3535,3535,3535,3535,0
20230627,182000,644321265,3535,3535,3535,3535,0
20230627,181900,644321265,3535,3535,3535,3535,0
20230627,181800,644321265,3535,3535,3535,3535,0
20230627,181700,644321265,3535,3535,3535,3535,0
20230627,181600,644321265,3535,3535,3535,3535,0
20230627,181500,644321265,3535,3535,3535,3535,0
20230627,181400,644321265,3535,3535,3535,3535,0
20230627,181300,644321265,3535,3535,3535,3535,0
20230627,181200,644321265,3535,3535,3535,3535,0
20230627,181100,644321265,3535,3535,3535,3535,0
20230627,181000,644321265,3535,3535,3535,3535,0
20230627,180900,644321265,3535,3535,3535,3535,0
20230627,180800,644321265,3535,3535,3535,3535,0
20230627,180700,644321265,3535,3535,3535,3535,0
20230627,180600,644321265,3535,3535,3535,3535,0
20230627,180500,644321265,3535,3535,3535,3535,0
20230627,180400,644321265,3535,3535,3535,3535,0
20230627,180300,644321265,3535,3535,3535,3535,0
20230627,180200,644321265,3535,3535,3535,3535,2980
20230627,180100,644321265,3535,3535,3535,3535,0
20230627,180000,644321265,3535,3535,3535,3535,0
20230627,175900,644321265,3535,3535,3535,3535,0
20230627,175800,644321265,3535,3535,3535,3535,0
20230627,175700,644321265,3535,3535,3535,3535,0
20230627,175600,644321265,3535,3535,3535,3535,0
20230627,175500,644321265,3535,3535,3535,3535,0
20230627,175400,644321265,3535,3535,3535,3535,0
20230627,175300,644321265,3535,3535,3535,3535,0
20230627,175200,644321265,3535,3535,3535,3535,0
20230627,175100,644321265,3535,3535,3535,3535,0
20230627,175000,644321265,3535,3535,3535,3535,0
20230627,174900,644321265,3535,3535,3535,3535,0
20230627,174800,644321265,3535,3535,3535,3535,0
20230627,174700,644321265,3535,3535,3535,3535,0
20230627,174600,644321265,3535,3535,3535,3535,0
20230627,174500,644321265,3535,3535,3535,3535,0
20230627,174400,644321265,3535,3535,3535,3535,0
20230627,174300,644321265,3535,3535,3535,3535,0
20230627,174200,644321265,3535,3535,3535,3535,0
20230627,174100,644321265,3535,3535,3535,3535,0
20230627,174000,644321265,3535,3535,3535,3535,0
20230627,173900,644321265,3535,3535,3535,3535,0
20230627,173800,644321265,3535,3535,3535,3535,0
20230627,173700,644321265,3535,3535,3535,3535,0
20230627,173600,644321265,3535,3535,3535,3535,0
20230627,173500,644321265,3535,3535,3535,3535,0
20230627,173400,644321265,3535,3535,3535,3535,0
20230627,173300,644321265,3535,3535,3535,3535,0
20230627,173200,644321265,3535,3535,3535,3535,2980
20230627,173100,644321265,3535,3535,3535,3535,0
20230627,173000,644321265,3535,3535,3535,3535,0
20230627,172900,644321265,3535,3535,3535,3535,0
20230627,172800,644321265,3535,3535,3535,3535,0
20230627,172700,644321265,3535,3535,3535,3535,0
20230627,172600,644321265,3535,3535,3535,3535,0
20230627,172500,644321265,3535,3535,3535,3535,0
20230627,172400,644321265,3535,3535,3535,3535,0
20230627,172300,644321265,3535,3535,3535,3535,0
20230627,172200,644321265,3535,3535,3535,3535,0
20230627,172100,644321265,3535,3535,3535,3535,0
20230627,172000,644321265,3535,3535,3535,3535,0
20230627,171900,644321265,3535,3535,3535,3535,0
20230627,171800,644321265,3535,3535,3535,3535,0
20230627,171700,644321265,3535,3535,3535,3535,0
20230627,171600,644321265,3535,3535,3535,3535,0
20230627,171500,644321265,3535,3535,3535,3535,0
20230627,171400,644321265,3535,3535,3535,3535,0
20230627,171300,644321265,3535,3535,3535,3535,0
20230627,171200,644321265,3535,3535,3535,3535,0
20230627,171100,644321265,3535,3535,3535,3535,0
20230627,171000,644321265,3535,3535,3535,3535,0
20230627,170900,644321265,3535,3535,3535,3535,0
20230627,170800,644321265,3535,3535,3535,3535,0
20230627,170700,644321265,3535,3535,3535,3535,0
20230627,170600,644321265,3535,3535,3535,3535,0
20230627,170500,644321265,3535,3535,3535,3535,0
20230627,170400,644321265,3535,3535,3535,3535,0
20230627,170300,644321265,3535,3535,3535,3535,0
20230627,170200,644321265,3535,3535,3535,3535,2980
20230627,170100,644321265,3535,3535,3535,3535,0
20230627,170000,644321265,3535,3535,3535,3535,0
20230627,165900,644321265,3535,3535,3535,3535,0
20230627,165800,644321265,3535,3535,3535,3535,0
20230627,165700,644321265,3535,3535,3535,3535,0
20230627,165600,644321265,3535,3535,3535,3535,0
20230627,165500,644321265,3535,3535,3535,3535,0
20230627,165400,644321265,3535,3535,3535,3535,0
20230627,165300,644321265,3535,3535,3535,3535,0
20230627,165200,644321265,3535,3535,3535,3535,0
20230627,165100,644321265,3535,3535,3535,3535,0
20230627,165000,644321265,3535,3535,3535,3535,0
20230627,164900,644321265,3535,3535,3535,3535,0
20230627,164800,644321265,3535,3535,3535,3535,0
20230627,164700,644321265,3535,3535,3535,3535,0
20230627,164600,644321265,3535,3535,3535,3535,0
20230627,164500,644321265,3535,3535,3535,3535,0
20230627,164400,644321265,3535,3535,3535,3535,0
20230627,164300,644321265,3535,3535,3535,3535,0
20230627,164200,644321265,3535,3535,3535,3535,0
20230627,164100,644321265,3535,3535,3535,3535,0
20230627,164000,644321265,3535,3535,3535,3535,0
20230627,163900,644321265,3535,3535,3535,3535,0
20230627,163800,644321265,3535,3535,3535,3535,0
20230627,163700,644321265,3535,3535,3535,3535,0
20230627,163600,644321265,3535,3535,3535,3535,0
20230627,163500,644321265,3535,3535,3535,3535,0
20230627,163400,644321265,3535,3535,3535,3535,0
20230627,163300,644321265,3535,3535,3535,3535,0
20230627,163200,644321265,3535,3535,3535,3535,2980
20230627,163100,644321265,3535,3535,3535,3535,0
20230627,163000,644321265,3535,3535,3535,3535,0
20230627,162900,644321265,3535,3535,3535,3535,0
20230627,162800,644321265,3535,3535,3535,3535,0
20230627,162700,644321265,3535,3535,3535,3535,0
20230627,162600,644321265,3535,3535,3535,3535,0
20230627,162500,644321265,3535,3535,3535,3535,0
20230627,162400,644321265,3535,3535,3535,3535,0
20230627,162300,644321265,3535,3535,3535,3535,0
20230627,162200,644321265,3535,3535,3535,3535,0
20230627,162100,644321265,3535,3535,3535,3535,0
20230627,162000,644321265,3535,3535,3535,3535,0
20230627,161900,644321265,3535,3535,3535,3535,0
20230627,161800,644321265,3535,3535,3535,3535,0
20230627,161700,644321265,3535,3535,3535,3535,0
20230627,161600,644321265,3535,3535,3535,3535,0
20230627,161500,644321265,3535,3535,3535,3535,0
20230627,161400,644321265,3535,3535,3535,3535,0
20230627,161300,644321265,3535,3535,3535,3535,0
20230627,161200,644321265,3535,3535,3535,3535,0
20230627,161100,644321265,3535,3535,3535,3535,0
20230627,161000,644321265,3535,3535,3535,3535,0
20230627,160900,644321265,3535,3535,3535,3535,0
20230627,160800,644321265,3535,3535,3535,3535,0
20230627,160700,644321265,3535,3535,3535,3535,0
20230627,160600,644321265,3535,3535,3535,3535,0
20230627,160500,644321265,3535,3535,3535,3535,0
20230627,160400,644321265,3535,3535,3535,3535,0
20230627,160300,644321265,3535,3535,3535,3535,0
20230627,160200,644321265,3535,3535,3535,3535,2980
20230627,160100,644321265,3535,3535,3535,3535,0
20230627,160000,644321265,3535,3535,3535,3535,0
20230627,155900,644321265,3535,3535,3535,3535,0
20230627,155800,644321265,3535,3535,3535,3535,0
20230627,155700,644321265,3535,3535,3535,3535,0
20230627,155600,644321265,3535,3535,3535,3535,0
20230627,155500,644321265,3535,3535,3535,3535,0
20230627,155400,644321265,3535,3535,3535,3535,0
20230627,155300,644321265,3535,3535,3535,3535,0
20230627,155200,644321265,3535,3535,3535,3535,0
20230627,155100,644321265,3535,3535,3535,3535,0
20230627,155000,644321265,3535,3535,3535,3535,0
20230627,154900,644321265,3535,3535,3535,3535,0
20230627,154800,644321265,3535,3535,3535,3535,0
20230627,154700,644321265,3535,3535,3535,3535,0
20230627,154600,644321265,3535,3535,3535,3535,0
20230627,154500,644321265,3535,3535,3535,3535,0
20230627,154400,644321265,3535,3535,3535,3535,0
20230627,154300,644321265,3535,3535,3535,3535,0
20230627,154200,644321265,3535,3535,3535,3535,0
20230627,154100,644321265,3535,3535,3535,3535,0
20230627,154000,644321265,3535,3535,3535,3535,0
20230627,153900,644321265,3535,3535,3535,3535,0
20230627,153800,644321265,3535,3535,3535,3535,0
20230627,153700,644321265,3535,3535,3535,3535,0
20230627,153600,644321265,3535,3535,3535,3535,0
20230627,153500,644321265,3535,3535,3535,3535,0
20230627,153400,644321265,3535,3535,3535,3535,0
20230627,153300,644321265,3535,3535,3535,3535,0
20230627,153200,644321265,3535,3535,3535,3535,2980
20230627,153100,644321265,3535,3535,3535,3535,0
20230627,153000,644321265,3535,3535,3535,3535,2980
20230627,152900,633786965,3530,3530,3530,3530,0
20230627,152800,633786965,3530,3530,3530,3530,0
20230627,152700,633786965,3530,3530,3530,3530,0
20230627,152600,633786965,3530,3530,3530,3530,0
20230627,152500,633786965,3530,3530,3530,3530,0
20230627,152400,633786965,3530,3530,3530,3530,0
20230627,152300,633786965,3530,3530,3530,3530,0
20230627,152200,633786965,3530,3530,3530,3530,0
20230627,152100,633786965,3530,3530,3530,3530,0
20230627,152000,633786965,3530,3530,3530,3530,0
20230627,151900,633786965,3530,3515,3530,3515,1000
20230627,151800,630264400,3520,3520,3520,3520,0
20230627,151700,630264400,3520,3520,3520,3520,0
20230627,151600,630264400,3520,3520,3520,3500,23
20230627,151500,630183560,3520,3505,3520,3505,1417
20230627,151400,625213435,3505,3505,3520,3505,1051
20230627,151300,621529635,3520,3510,3520,3505,299
20230627,151200,620480185,3505,3505,3510,3505,192
20230627,151100,619807155,3510,3505,3510,3505,382
20230627,151000,618468100,3505,3505,3510,3505,80
20230627,150900,618187695,3505,3505,3505,3505,40
20230627,150800,618047495,3515,3510,3515,3510,208
20230627,150700,617317350,3515,3510,3515,3510,57
20230627,150600,617117255,3525,3525,3525,3525,5
20230627,150500,617099630,3530,3520,3530,3520,203
20230627,150400,616384205,3520,3515,3520,3510,10279
20230627,150300,580302805,3510,3510,3515,3500,1007
20230627,150200,576775010,3515,3515,3520,3515,21
20230627,150100,576701190,3520,3515,3520,3515,156
20230627,150000,576152810,3520,3515,3520,3515,84
20230627,145900,575857535,3530,3525,3530,3525,104
20230627,145800,575490915,3530,3515,3530,3515,2114
20230627,145700,568045990,3515,3505,3515,3505,2092
20230627,145600,560703105,3505,3505,3505,3500,450
20230627,145500,559127765,3505,3505,3505,3505,0
20230627,145400,559127765,3505,3505,3505,3505,0
20230627,145300,559127765,3505,3505,3505,3505,0
20230627,145200,559127765,3505,3505,3505,3505,0
20230627,145100,559127765,3505,3505,3510,3505,1710
20230627,145000,553134200,3505,3510,3510,3505,118
20230627,144900,552720505,3510,3510,3515,3510,64
20230627,144800,552495845,3510,3505,3515,3505,88
20230627,144700,552187160,3505,3510,3510,3505,81
20230627,144600,551903220,3505,3510,3510,3505,81
20230627,144500,551619280,3505,3510,3510,3505,75
20230627,144400,551356365,3505,3505,3510,3505,83
20230627,144300,551065430,3505,3505,3505,3505,85
20230627,144200,550767505,3505,3505,3510,3505,80
20230627,144100,550487080,3510,3505,3510,3505,76
20230627,144000,550220690,3505,3515,3515,3505,236
20230627,143900,549393360,3515,3515,3515,3515,0
20230627,143800,549393360,3515,3515,3515,3515,12
20230627,143700,549351180,3515,3515,3520,3515,106
20230627,143600,548978555,3520,3515,3520,3515,86
20230627,143500,548676225,3520,3515,3520,3515,149
20230627,143400,548152425,3515,3515,3515,3515,17
20230627,143300,548092670,3510,3510,3510,3500,868
20230627,143200,545048990,3515,3510,3515,3510,87
20230627,143100,544743590,3510,3510,3510,3510,76
20230627,143000,544476830,3515,3515,3515,3510,95
20230627,142900,544143315,3515,3515,3515,3515,687
20230627,142800,541728510,3515,3515,3515,3515,73
20230627,142700,541471915,3520,3520,3520,3520,1920
20230627,142600,534713515,3525,3525,3525,3525,0
20230627,142500,534713515,3525,3525,3525,3525,166
20230627,142400,534128365,3525,3525,3525,3525,0
20230627,142300,534128365,3525,3525,3525,3525,0
20230627,142200,534128365,3525,3525,3525,3525,0
20230627,142100,534128365,3525,3525,3525,3525,0
20230627,142000,534128365,3525,3525,3525,3525,0
20230627,141900,534128365,3525,3525,3525,3525,0
20230627,141800,534128365,3525,3525,3525,3525,0
20230627,141700,534128365,3525,3525,3525,3525,0
20230627,141600,534128365,3525,3525,3525,3525,0
20230627,141500,534128365,3525,3525,3525,3525,0
20230627,141400,534128365,3525,3525,3525,3525,0
20230627,141300,534128365,3525,3525,3525,3525,0
20230627,141200,534128365,3525,3525,3525,3525,500
20230627,141100,532365865,3525,3525,3525,3525,0
20230627,141000,532365865,3525,3525,3525,3525,0
20230627,140900,532365865,3525,3525,3525,3525,0
20230627,140800,532365865,3525,3525,3525,3525,0
20230627,140700,532365865,3525,3525,3525,3525,0
20230627,140600,532365865,3525,3525,3525,3525,1
20230627,140500,532362340,3525,3525,3525,3525,0
20230627,140400,532362340,3525,3525,3525,3525,0
20230627,140300,532362340,3525,3525,3525,3525,0
20230627,140200,532362340,3525,3525,3525,3525,129
20230627,140100,531907615,3520,3520,3520,3520,35
20230627,140000,531784415,3525,3525,3525,3525,0
20230627,135900,531784415,3525,3525,3525,3525,0
20230627,135800,531784415,3525,3525,3525,3525,0
20230627,135700,531784415,3525,3525,3525,3525,0
20230627,135600,531784415,3525,3525,3525,3525,0
20230627,135500,531784415,3525,3525,3525,3525,0
20230627,135400,531784415,3525,3525,3525,3525,1169
20230627,135300,527663690,3520,3520,3520,3510,7660
20230627,135200,500768110,3515,3515,3515,3515,0
20230627,135100,500768110,3515,3525,3525,3510,18196
20230627,135000,436858105,3530,3530,3530,3530,0
20230627,134900,436858105,3530,3530,3530,3530,0
20230627,134800,436858105,3530,3530,3530,3530,0
20230627,134700,436858105,3530,3530,3530,3530,0
20230627,134600,436858105,3530,3530,3530,3530,38
20230627,134500,436723965,3530,3530,3530,3530,0
20230627,134400,436723965,3530,3530,3530,3530,0
20230627,134300,436723965,3530,3530,3530,3530,32
20230627,134200,436611005,3530,3520,3530,3510,3784
20230627,134100,423280240,3525,3525,3525,3525,1101
20230627,134000,419399215,3530,3530,3530,3530,0
20230627,133900,419399215,3530,3530,3530,3530,0
20230627,133800,419399215,3530,3530,3530,3530,0
20230627,133700,419399215,3530,3530,3530,3530,0
20230627,133600,419399215,3530,3530,3530,3530,0
20230627,133500,419399215,3530,3530,3530,3530,170
20230627,133400,418799115,3530,3520,3530,3515,5010
20230627,133300,401187840,3520,3525,3525,3520,1457
20230627,133200,396059195,3530,3530,3530,3530,60
20230627,133100,395847395,3530,3530,3530,3530,0
20230627,133000,395847395,3530,3530,3530,3530,0
20230627,132900,395847395,3530,3530,3530,3530,0
20230627,132800,395847395,3530,3530,3530,3530,0
20230627,132700,395847395,3530,3530,3530,3530,0
20230627,132600,395847395,3530,3530,3530,3530,0
20230627,132500,395847395,3530,3530,3530,3530,0
20230627,132400,395847395,3530,3530,3530,3530,0
20230627,132300,395847395,3530,3530,3530,3530,0
20230627,132200,395847395,3530,3530,3530,3530,0
20230627,132100,395847395,3530,3530,3530,3530,1000
20230627,132000,392317395,3530,3530,3530,3530,0
20230627,131900,392317395,3530,3530,3530,3530,0
20230627,131800,392317395,3530,3530,3530,3530,0
20230627,131700,392317395,3530,3530,3530,3530,100
20230627,131600,391964395,3520,3520,3520,3520,0
20230627,131500,391964395,3520,3520,3520,3520,1
20230627,131400,391960875,3530,3530,3530,3530,0
20230627,131300,391960875,3530,3530,3530,3530,0
20230627,131200,391960875,3530,3530,3530,3530,0
20230627,131100,391960875,3530,3530,3530,3530,0
20230627,131000,391960875,3530,3530,3530,3530,0
20230627,130900,391960875,3530,3530,3530,3530,0
20230627,130800,391960875,3530,3530,3530,3530,0
20230627,130700,391960875,3530,3530,3530,3530,0
20230627,130600,391960875,3530,3530,3530,3530,1
20230627,130500,391957345,3530,3530,3530,3530,17
20230627,130400,391897335,3530,3530,3530,3530,69
20230627,130300,391653765,3530,3530,3530,3530,0
20230627,130200,391653765,3530,3530,3530,3530,0
20230627,130100,391653765,3530,3530,3530,3530,0
20230627,130000,391653765,3530,3530,3530,3530,130
20230627,125900,391194865,3530,3530,3530,3530,200
20230627,125800,390488865,3530,3530,3530,3530,0
20230627,125700,390488865,3530,3530,3530,3530,0
20230627,125600,390488865,3530,3530,3530,3530,118
20230627,125500,390072325,3515,3530,3530,3515,1501
20230627,125400,384793590,3530,3530,3530,3530,0
20230627,125300,384793590,3530,3530,3530,3530,0
20230627,125200,384793590,3530,3530,3530,3530,0
20230627,125100,384793590,3530,3530,3530,3530,0
20230627,125000,384793590,3530,3530,3530,3530,100
20230627,124900,384440590,3530,3530,3530,3530,0
20230627,124800,384440590,3530,3530,3530,3530,0
20230627,124700,384440590,3530,3530,3530,3530,0
20230627,124600,384440590,3530,3530,3530,3530,1
20230627,124500,384437060,3515,3515,3515,3515,0
20230627,124400,384437060,3515,3515,3515,3515,0
20230627,124300,384437060,3515,3515,3515,3515,0
20230627,124200,384437060,3515,3515,3515,3515,1
20230627,124100,384433545,3530,3530,3530,3530,0
20230627,124000,384433545,3530,3530,3530,3530,0
20230627,123900,384433545,3530,3530,3530,3530,0
20230627,123800,384433545,3530,3515,3530,3515,259
20230627,123700,383522800,3525,3525,3525,3525,0
20230627,123600,383522800,3525,3525,3525,3525,0
20230627,123500,383522800,3525,3525,3525,3525,0
20230627,123400,383522800,3525,3525,3525,3525,0
20230627,123300,383522800,3525,3525,3525,3525,0
20230627,123200,383522800,3525,3525,3525,3525,0
20230627,123100,383522800,3525,3525,3525,3525,2
20230627,123000,383515750,3530,3530,3530,3530,0
20230627,122900,383515750,3530,3530,3530,3530,0
20230627,122800,383515750,3530,3520,3530,3520,93
20230627,122700,383187490,3520,3520,3520,3520,0
20230627,122600,383187490,3520,3520,3520,3520,5
20230627,122500,383169890,3525,3530,3530,3525,1554
20230627,122400,377684540,3530,3530,3530,3530,0
20230627,122300,377684540,3530,3530,3530,3530,0
20230627,122200,377684540,3530,3530,3530,3530,0
20230627,122100,377684540,3530,3530,3530,3530,0
20230627,122000,377684540,3530,3530,3530,3530,0
20230627,121900,377684540,3530,3530,3530,3530,0
20230627,121800,377684540,3530,3530,3530,3530,0
20230627,121700,377684540,3530,3530,3530,3530,0
20230627,121600,377684540,3530,3530,3530,3530,0
20230627,121500,377684540,3530,3530,3530,3530,0
20230627,121400,377684540,3530,3530,3530,3530,0
20230627,121300,377684540,3530,3530,3530,3530,0
20230627,121200,377684540,3530,3530,3530,3530,0
20230627,121100,377684540,3530,3530,3530,3530,0
20230627,121000,377684540,3530,3530,3530,3530,0
20230627,120900,377684540,3530,3530,3530,3530,0
20230627,120800,377684540,3530,3530,3530,3530,0
20230627,120700,377684540,3530,3530,3530,3530,1
20230627,120600,377681010,3530,3530,3530,3530,0
20230627,120500,377681010,3530,3530,3530,3530,0
20230627,120400,377681010,3530,3530,3530,3530,33
20230627,120300,377564520,3530,3530,3530,3530,0
20230627,120200,377564520,3530,3530,3530,3530,0
20230627,120100,377564520,3530,3530,3530,3530,0
20230627,120000,377564520,3530,3530,3530,3530,0
20230627,115900,377564520,3530,3530,3530,3530,111
20230627,115800,377172690,3530,3530,3530,3530,0
20230627,115700,377172690,3530,3530,3530,3530,0
20230627,115600,377172690,3530,3530,3530,3530,0
20230627,115500,377172690,3530,3530,3530,3530,0
20230627,115400,377172690,3530,3530,3530,3530,0
20230627,115300,377172690,3530,3530,3530,3530,0
20230627,115200,377172690,3530,3530,3530,3530,0
20230627,115100,377172690,3530,3530,3530,3530,0
20230627,115000,377172690,3530,3530,3530,3530,0
20230627,114900,377172690,3530,3530,3530,3530,487
20230627,114800,375453580,3530,3530,3530,3530,574
20230627,114700,373427360,3530,3520,3530,3520,3523
20230627,114600,361026220,3520,3520,3520,3520,1
20230627,114500,361022700,3530,3530,3530,3530,5
20230627,114400,361005050,3530,3530,3530,3525,3068
20230627,114300,350184955,3540,3540,3540,3540,0
20230627,114200,350184955,3540,3540,3540,3540,0
20230627,114100,350184955,3540,3540,3540,3540,0
20230627,114000,350184955,3540,3540,3540,3540,0
20230627,113900,350184955,3540,3540,3540,3540,1
20230627,113800,350181415,3545,3545,3545,3545,0
20230627,113700,350181415,3545,3530,3545,3530,28
20230627,113600,350082560,3530,3530,3530,3530,0
20230627,113500,350082560,3530,3530,3530,3530,0
20230627,113400,350082560,3530,3530,3530,3530,0
20230627,113300,350082560,3530,3530,3530,3530,0
20230627,113200,350082560,3530,3530,3530,3530,1
20230627,113100,350079030,3545,3545,3545,3545,0
20230627,113000,350079030,3545,3545,3545,3545,1
20230627,112900,350075485,3545,3545,3545,3545,0
20230627,112800,350075485,3545,3545,3545,3545,0
20230627,112700,350075485,3545,3540,3545,3540,1000
20230627,112600,346530490,3545,3540,3545,3540,5
20230627,112500,346512780,3525,3525,3525,3525,105
20230627,112400,346142655,3550,3550,3550,3550,0
20230627,112300,346142655,3550,3550,3550,3550,0
20230627,112200,346142655,3550,3550,3550,3550,0
20230627,112100,346142655,3550,3550,3550,3550,0
20230627,112000,346142655,3550,3550,3550,3550,0
20230627,111900,346142655,3550,3550,3550,3550,0
20230627,111800,346142655,3550,3550,3550,3550,0
20230627,111700,346142655,3550,3550,3550,3550,0
20230627,111600,346142655,3550,3550,3550,3550,0
20230627,111500,346142655,3550,3550,3550,3550,0
20230627,111400,346142655,3550,3550,3550,3550,0
20230627,111300,346142655,3550,3550,3550,3550,0
20230627,111200,346142655,3550,3545,3550,3545,800
20230627,111100,343303155,3550,3550,3550,3550,0
20230627,111000,343303155,3550,3550,3550,3550,0
20230627,110900,343303155,3550,3550,3550,3550,0
20230627,110800,343303155,3550,3550,3550,3550,0
20230627,110700,343303155,3550,3550,3550,3550,0
20230627,110600,343303155,3550,3545,3550,3545,1733
20230627,110500,337151935,3545,3545,3545,3545,100
20230627,110400,336797435,3545,3530,3545,3530,5046
20230627,110300,318947995,3530,3530,3530,3530,0
20230627,110200,318947995,3530,3530,3530,3530,0
20230627,110100,318947995,3530,3530,3530,3530,0
20230627,110000,318947995,3530,3530,3530,3530,2
20230627,105900,318940935,3530,3530,3530,3530,0
20230627,105800,318940935,3530,3530,3530,3530,0
20230627,105700,318940935,3530,3520,3530,3520,110
20230627,105600,318553635,3530,3530,3530,3530,0
20230627,105500,318553635,3530,3530,3530,3530,0
20230627,105400,318553635,3530,3530,3530,3530,0
20230627,105300,318553635,3530,3530,3530,3530,0
20230627,105200,318553635,3530,3530,3530,3530,0
20230627,105100,318553635,3530,3530,3530,3530,0
20230627,105000,318553635,3530,3530,3530,3530,1
20230627,104900,318550105,3530,3520,3530,3520,107
20230627,104800,318173355,3530,3520,3530,3520,4088
20230627,104700,303777840,3520,3515,3520,3515,47
20230627,104600,303612615,3520,3520,3520,3520,3
20230627,104500,303602055,3520,3520,3520,3520,129
20230627,104400,303147975,3520,3520,3520,3520,1150
20230627,104300,299099975,3520,3520,3520,3520,0
20230627,104200,299099975,3520,3520,3520,3520,0
20230627,104100,299099975,3520,3520,3520,3520,0
20230627,104000,299099975,3520,3520,3520,3520,0
20230627,103900,299099975,3520,3515,3520,3510,866
20230627,103800,296059420,3520,3520,3520,3520,0
20230627,103700,296059420,3520,3515,3520,3515,40
20230627,103600,295918775,3520,3520,3520,3520,0
20230627,103500,295918775,3520,3520,3520,3520,0
20230627,103400,295918775,3520,3520,3520,3520,0
20230627,103300,295918775,3520,3520,3520,3520,0
20230627,103200,295918775,3520,3520,3520,3520,0
20230627,103100,295918775,3520,3520,3520,3520,1101
20230627,103000,292043255,3520,3520,3520,3520,0
20230627,102900,292043255,3520,3520,3520,3520,0
20230627,102800,292043255,3520,3520,3520,3520,0
20230627,102700,292043255,3520,3520,3520,3520,0
20230627,102600,292043255,3520,3515,3520,3515,110
20230627,102500,291656555,3520,3520,3520,3520,0
20230627,102400,291656555,3520,3520,3520,3520,0
20230627,102300,291656555,3520,3520,3520,3520,39
20230627,102200,291519275,3515,3515,3515,3515,5500
20230627,102100,272186775,3515,3515,3515,3515,0
20230627,102000,272186775,3515,3515,3515,3515,0
20230627,101900,272186775,3515,3515,3515,3515,1
20230627,101800,272183260,3520,3520,3520,3520,0
20230627,101700,272183260,3520,3520,3520,3520,0
20230627,101600,272183260,3520,3515,3520,3515,681
20230627,101500,269789235,3515,3515,3515,3510,3480
20230627,101400,257567530,3520,3520,3520,3520,0
20230627,101300,257567530,3520,3520,3520,3520,6
20230627,101200,257546410,3520,3520,3520,3520,0
20230627,101100,257546410,3520,3520,3520,3520,0
20230627,101000,257546410,3520,3520,3520,3520,402
20230627,100900,256131370,3525,3525,3525,3525,0
20230627,100800,256131370,3525,3525,3525,3525,1
20230627,100700,256127845,3525,3525,3525,3525,4
20230627,100600,256113745,3525,3525,3525,3525,0
20230627,100500,256113745,3525,3525,3525,3525,63
20230627,100400,255891670,3525,3525,3525,3525,575
20230627,100300,253864795,3520,3520,3520,3520,0
20230627,100200,253864795,3520,3525,3525,3520,1516
20230627,100100,248528150,3525,3525,3525,3525,0
20230627,100000,248528150,3525,3525,3525,3525,2
20230627,095900,248521100,3530,3530,3530,3530,0
20230627,095800,248521100,3530,3530,3530,3530,0
20230627,095700,248521100,3530,3530,3530,3530,2
20230627,095600,248514040,3535,3535,3535,3535,0
20230627,095500,248514040,3535,3535,3535,3535,0
20230627,095400,248514040,3535,3535,3535,3535,0
20230627,095300,248514040,3535,3535,3535,3535,0
20230627,095200,248514040,3535,3535,3535,3535,0
20230627,095100,248514040,3535,3535,3535,3535,0
20230627,095000,248514040,3535,3535,3535,3535,11
20230627,094900,248475155,3530,3530,3530,3530,70
20230627,094800,248228055,3530,3530,3530,3530,78
20230627,094700,247952715,3530,3530,3530,3530,12
20230627,094600,247910355,3530,3530,3530,3530,141
20230627,094500,247412625,3530,3530,3530,3530,0
20230627,094400,247412625,3530,3530,3530,3530,0
20230627,094300,247412625,3530,3530,3530,3530,0
20230627,094200,247412625,3530,3530,3530,3530,0
20230627,094100,247412625,3530,3530,3530,3530,2
20230627,094000,247405565,3530,3530,3530,3530,10
20230627,093900,247370265,3530,3530,3530,3530,0
20230627,093800,247370265,3530,3530,3530,3530,0
20230627,093700,247370265,3530,3530,3530,3530,1
20230627,093600,247366735,3530,3530,3530,3530,0
20230627,093500,247366735,3530,3530,3530,3530,0
20230627,093400,247366735,3530,3530,3530,3530,1
20230627,093300,247363205,3530,3530,3530,3530,11
20230627,093200,247324375,3530,3530,3530,3530,2
20230627,093100,247317315,3530,3530,3530,3530,0
20230627,093000,247317315,3530,3535,3535,3525,2293
20230627,092900,239213025,3540,3540,3540,3540,0
20230627,092800,239213025,3540,3540,3540,3540,500
20230627,092700,237443025,3540,3540,3540,3540,0
20230627,092600,237443025,3540,3540,3540,3540,1
20230627,092500,237439485,3535,3535,3535,3520,1696
20230627,092400,231445625,3530,3530,3530,3530,0
20230627,092300,231445625,3530,3530,3530,3530,29
20230627,092200,231343255,3530,3530,3530,3530,711
20230627,092100,228833425,3530,3525,3530,3525,209
20230627,092000,228096695,3525,3505,3525,3500,3428
20230627,091900,216067165,3505,3530,3530,3500,7844
20230627,091800,188509630,3530,3545,3545,3530,8576
20230627,091700,158208115,3545,3565,3565,3545,40
20230627,091600,158066125,3565,3545,3565,3545,755
20230627,091500,155381740,3565,3575,3575,3560,2596
20230627,091400,146129675,3575,3555,3575,3555,13225
20230627,091300,98984960,3555,3555,3565,3555,1365
20230627,091200,94123995,3555,3525,3565,3520,13085
20230627,091100,47650530,3545,3530,3545,3520,2715
20230627,091000,38049400,3545,3545,3545,3545,0
20230627,090900,38049400,3545,3545,3545,3545,0
20230627,090800,38049400,3545,3545,3545,3545,0
20230627,090700,38049400,3545,3545,3545,3545,0
20230627,090600,38049400,3545,3545,3545,3545,0
20230627,090500,38049400,3545,3500,3545,3500,2748
20230627,090400,28408425,3500,3500,3500,3495,237
20230627,090300,27579965,3505,3505,3505,3505,0
20230627,090200,27579965,3505,3505,3505,3505,270
20230627,090100,26633615,3495,3510,3510,3495,365
20230627,090000,25357715,3510,3515,3515,3500,7229