KissMeData/044480/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191600,108758874,1252,1252,1252,1252,2338
20230627,191500,108758874,1252,1252,1252,1252,0
20230627,191400,108758874,1252,1252,1252,1252,0
20230627,191300,108758874,1252,1252,1252,1252,0
20230627,191200,108758874,1252,1252,1252,1252,0
20230627,191100,108758874,1252,1252,1252,1252,0
20230627,191000,108758874,1252,1252,1252,1252,0
20230627,190900,108758874,1252,1252,1252,1252,0
20230627,190800,108758874,1252,1252,1252,1252,0
20230627,190700,108758874,1252,1252,1252,1252,0
20230627,190600,108758874,1252,1252,1252,1252,0
20230627,190500,108758874,1252,1252,1252,1252,0
20230627,190400,108758874,1252,1252,1252,1252,0
20230627,190300,108758874,1252,1252,1252,1252,0
20230627,190200,108758874,1252,1252,1252,1252,0
20230627,190100,108758874,1252,1252,1252,1252,0
20230627,190000,108758874,1252,1252,1252,1252,0
20230627,185900,108758874,1252,1252,1252,1252,0
20230627,185800,108758874,1252,1252,1252,1252,0
20230627,185700,108758874,1252,1252,1252,1252,0
20230627,185600,108758874,1252,1252,1252,1252,0
20230627,185500,108758874,1252,1252,1252,1252,0
20230627,185400,108758874,1252,1252,1252,1252,0
20230627,185300,108758874,1252,1252,1252,1252,0
20230627,185200,108758874,1252,1252,1252,1252,0
20230627,185100,108758874,1252,1252,1252,1252,0
20230627,185000,108758874,1252,1252,1252,1252,0
20230627,184900,108758874,1252,1252,1252,1252,0
20230627,184800,108758874,1252,1252,1252,1252,0
20230627,184700,108758874,1252,1252,1252,1252,0
20230627,184600,108758874,1252,1252,1252,1252,2338
20230627,184500,108758874,1252,1252,1252,1252,0
20230627,184400,108758874,1252,1252,1252,1252,0
20230627,184300,108758874,1252,1252,1252,1252,0
20230627,184200,108758874,1252,1252,1252,1252,0
20230627,184100,108758874,1252,1252,1252,1252,0
20230627,184000,108758874,1252,1252,1252,1252,0
20230627,183900,108758874,1252,1252,1252,1252,0
20230627,183800,108758874,1252,1252,1252,1252,0
20230627,183700,108758874,1252,1252,1252,1252,0
20230627,183600,108758874,1252,1252,1252,1252,0
20230627,183500,108758874,1252,1252,1252,1252,0
20230627,183400,108758874,1252,1252,1252,1252,0
20230627,183300,108758874,1252,1252,1252,1252,0
20230627,183200,108758874,1252,1252,1252,1252,0
20230627,183100,108758874,1252,1252,1252,1252,0
20230627,183000,108758874,1252,1252,1252,1252,0
20230627,182900,108758874,1252,1252,1252,1252,0
20230627,182800,108758874,1252,1252,1252,1252,0
20230627,182700,108758874,1252,1252,1252,1252,0
20230627,182600,108758874,1252,1252,1252,1252,0
20230627,182500,108758874,1252,1252,1252,1252,0
20230627,182400,108758874,1252,1252,1252,1252,0
20230627,182300,108758874,1252,1252,1252,1252,0
20230627,182200,108758874,1252,1252,1252,1252,0
20230627,182100,108758874,1252,1252,1252,1252,0
20230627,182000,108758874,1252,1252,1252,1252,0
20230627,181900,108758874,1252,1252,1252,1252,0
20230627,181800,108758874,1252,1252,1252,1252,0
20230627,181700,108758874,1252,1252,1252,1252,0
20230627,181600,108758874,1252,1252,1252,1252,2338
20230627,181500,108758874,1252,1252,1252,1252,0
20230627,181400,108758874,1252,1252,1252,1252,0
20230627,181300,108758874,1252,1252,1252,1252,0
20230627,181200,108758874,1252,1252,1252,1252,0
20230627,181100,108758874,1252,1252,1252,1252,0
20230627,181000,108758874,1252,1252,1252,1252,0
20230627,180900,108758874,1252,1252,1252,1252,0
20230627,180800,108758874,1252,1252,1252,1252,0
20230627,180700,108758874,1252,1252,1252,1252,0
20230627,180600,108758874,1252,1252,1252,1252,0
20230627,180500,108758874,1252,1252,1252,1252,0
20230627,180400,108758874,1252,1252,1252,1252,0
20230627,180300,108758874,1252,1252,1252,1252,0
20230627,180200,108758874,1252,1252,1252,1252,0
20230627,180100,108758874,1252,1252,1252,1252,0
20230627,180000,108758874,1252,1252,1252,1252,0
20230627,175900,108758874,1252,1252,1252,1252,0
20230627,175800,108758874,1252,1252,1252,1252,0
20230627,175700,108758874,1252,1252,1252,1252,0
20230627,175600,108758874,1252,1252,1252,1252,0
20230627,175500,108758874,1252,1252,1252,1252,0
20230627,175400,108758874,1252,1252,1252,1252,0
20230627,175300,108758874,1252,1252,1252,1252,0
20230627,175200,108758874,1252,1252,1252,1252,0
20230627,175100,108758874,1252,1252,1252,1252,0
20230627,175000,108758874,1252,1252,1252,1252,0
20230627,174900,108758874,1252,1252,1252,1252,0
20230627,174800,108758874,1252,1252,1252,1252,0
20230627,174700,108758874,1252,1252,1252,1252,0
20230627,174600,108758874,1252,1252,1252,1252,2338
20230627,174500,108758874,1252,1252,1252,1252,0
20230627,174400,108758874,1252,1252,1252,1252,0
20230627,174300,108758874,1252,1252,1252,1252,0
20230627,174200,108758874,1252,1252,1252,1252,0
20230627,174100,108758874,1252,1252,1252,1252,0
20230627,174000,108758874,1252,1252,1252,1252,0
20230627,173900,108758874,1252,1252,1252,1252,0
20230627,173800,108758874,1252,1252,1252,1252,0
20230627,173700,108758874,1252,1252,1252,1252,0
20230627,173600,108758874,1252,1252,1252,1252,0
20230627,173500,108758874,1252,1252,1252,1252,0
20230627,173400,108758874,1252,1252,1252,1252,0
20230627,173300,108758874,1252,1252,1252,1252,0
20230627,173200,108758874,1252,1252,1252,1252,0
20230627,173100,108758874,1252,1252,1252,1252,0
20230627,173000,108758874,1252,1252,1252,1252,0
20230627,172900,108758874,1252,1252,1252,1252,0
20230627,172800,108758874,1252,1252,1252,1252,0
20230627,172700,108758874,1252,1252,1252,1252,0
20230627,172600,108758874,1252,1252,1252,1252,0
20230627,172500,108758874,1252,1252,1252,1252,0
20230627,172400,108758874,1252,1252,1252,1252,0
20230627,172300,108758874,1252,1252,1252,1252,0
20230627,172200,108758874,1252,1252,1252,1252,0
20230627,172100,108758874,1252,1252,1252,1252,0
20230627,172000,108758874,1252,1252,1252,1252,0
20230627,171900,108758874,1252,1252,1252,1252,0
20230627,171800,108758874,1252,1252,1252,1252,0
20230627,171700,108758874,1252,1252,1252,1252,0
20230627,171600,108758874,1252,1252,1252,1252,2338
20230627,171500,108758874,1252,1252,1252,1252,0
20230627,171400,108758874,1252,1252,1252,1252,0
20230627,171300,108758874,1252,1252,1252,1252,0
20230627,171200,108758874,1252,1252,1252,1252,0
20230627,171100,108758874,1252,1252,1252,1252,0
20230627,171000,108758874,1252,1252,1252,1252,0
20230627,170900,108758874,1252,1252,1252,1252,0
20230627,170800,108758874,1252,1252,1252,1252,0
20230627,170700,108758874,1252,1252,1252,1252,0
20230627,170600,108758874,1252,1252,1252,1252,0
20230627,170500,108758874,1252,1252,1252,1252,0
20230627,170400,108758874,1252,1252,1252,1252,0
20230627,170300,108758874,1252,1252,1252,1252,0
20230627,170200,108758874,1252,1252,1252,1252,0
20230627,170100,108758874,1252,1252,1252,1252,0
20230627,170000,108758874,1252,1252,1252,1252,0
20230627,165900,108758874,1252,1252,1252,1252,0
20230627,165800,108758874,1252,1252,1252,1252,0
20230627,165700,108758874,1252,1252,1252,1252,0
20230627,165600,108758874,1252,1252,1252,1252,0
20230627,165500,108758874,1252,1252,1252,1252,0
20230627,165400,108758874,1252,1252,1252,1252,0
20230627,165300,108758874,1252,1252,1252,1252,0
20230627,165200,108758874,1252,1252,1252,1252,0
20230627,165100,108758874,1252,1252,1252,1252,0
20230627,165000,108758874,1252,1252,1252,1252,0
20230627,164900,108758874,1252,1252,1252,1252,0
20230627,164800,108758874,1252,1252,1252,1252,0
20230627,164700,108758874,1252,1252,1252,1252,0
20230627,164600,108758874,1252,1252,1252,1252,2338
20230627,164500,108758874,1252,1252,1252,1252,0
20230627,164400,108758874,1252,1252,1252,1252,0
20230627,164300,108758874,1252,1252,1252,1252,0
20230627,164200,108758874,1252,1252,1252,1252,0
20230627,164100,108758874,1252,1252,1252,1252,0
20230627,164000,108758874,1252,1252,1252,1252,0
20230627,163900,108758874,1252,1252,1252,1252,0
20230627,163800,108758874,1252,1252,1252,1252,0
20230627,163700,108758874,1252,1252,1252,1252,0
20230627,163600,108758874,1252,1252,1252,1252,0
20230627,163500,108758874,1252,1252,1252,1252,0
20230627,163400,108758874,1252,1252,1252,1252,0
20230627,163300,108758874,1252,1252,1252,1252,0
20230627,163200,108758874,1252,1252,1252,1252,0
20230627,163100,108758874,1252,1252,1252,1252,0
20230627,163000,108758874,1252,1252,1252,1252,0
20230627,162900,108758874,1252,1252,1252,1252,0
20230627,162800,108758874,1252,1252,1252,1252,0
20230627,162700,108758874,1252,1252,1252,1252,0
20230627,162600,108758874,1252,1252,1252,1252,0
20230627,162500,108758874,1252,1252,1252,1252,0
20230627,162400,108758874,1252,1252,1252,1252,0
20230627,162300,108758874,1252,1252,1252,1252,0
20230627,162200,108758874,1252,1252,1252,1252,0
20230627,162100,108758874,1252,1252,1252,1252,0
20230627,162000,108758874,1252,1252,1252,1252,0
20230627,161900,108758874,1252,1252,1252,1252,0
20230627,161800,108758874,1252,1252,1252,1252,0
20230627,161700,108758874,1252,1252,1252,1252,0
20230627,161600,108758874,1252,1252,1252,1252,2338
20230627,161500,108758874,1252,1252,1252,1252,0
20230627,161400,108758874,1252,1252,1252,1252,0
20230627,161300,108758874,1252,1252,1252,1252,0
20230627,161200,108758874,1252,1252,1252,1252,0
20230627,161100,108758874,1252,1252,1252,1252,0
20230627,161000,108758874,1252,1252,1252,1252,0
20230627,160900,108758874,1252,1252,1252,1252,0
20230627,160800,108758874,1252,1252,1252,1252,0
20230627,160700,108758874,1252,1252,1252,1252,0
20230627,160600,108758874,1252,1252,1252,1252,0
20230627,160500,108758874,1252,1252,1252,1252,0
20230627,160400,108758874,1252,1252,1252,1252,0
20230627,160300,108758874,1252,1252,1252,1252,0
20230627,160200,108758874,1252,1252,1252,1252,0
20230627,160100,108758874,1252,1252,1252,1252,0
20230627,160000,108758874,1252,1252,1252,1252,0
20230627,155900,108758874,1252,1252,1252,1252,0
20230627,155800,108758874,1252,1252,1252,1252,0
20230627,155700,108758874,1252,1252,1252,1252,0
20230627,155600,108758874,1252,1252,1252,1252,0
20230627,155500,108758874,1252,1252,1252,1252,0
20230627,155400,108758874,1252,1252,1252,1252,0
20230627,155300,108758874,1252,1252,1252,1252,0
20230627,155200,108758874,1252,1252,1252,1252,0
20230627,155100,108758874,1252,1252,1252,1252,0
20230627,155000,108758874,1252,1252,1252,1252,0
20230627,154900,108758874,1252,1252,1252,1252,0
20230627,154800,108758874,1252,1252,1252,1252,0
20230627,154700,108758874,1252,1252,1252,1252,0
20230627,154600,108758874,1252,1252,1252,1252,2338
20230627,154500,108758874,1252,1252,1252,1252,0
20230627,154400,108758874,1252,1252,1252,1252,0
20230627,154300,108758874,1252,1252,1252,1252,0
20230627,154200,108758874,1252,1252,1252,1252,0
20230627,154100,108758874,1252,1252,1252,1252,0
20230627,154000,108758874,1252,1252,1252,1252,0
20230627,153900,108758874,1252,1252,1252,1252,0
20230627,153800,108758874,1252,1252,1252,1252,0
20230627,153700,108758874,1252,1252,1252,1252,0
20230627,153600,108758874,1252,1252,1252,1252,0
20230627,153500,108758874,1252,1252,1252,1252,0
20230627,153400,108758874,1252,1252,1252,1252,0
20230627,153300,108758874,1252,1252,1252,1252,0
20230627,153200,108758874,1252,1252,1252,1252,0
20230627,153100,108758874,1252,1252,1252,1252,0
20230627,153000,108758874,1252,1252,1252,1252,2338
20230627,152900,105831698,1234,1234,1234,1234,0
20230627,152800,105831698,1234,1234,1234,1234,0
20230627,152700,105831698,1234,1234,1234,1234,0
20230627,152600,105831698,1234,1234,1234,1234,0
20230627,152500,105831698,1234,1234,1234,1234,0
20230627,152400,105831698,1234,1234,1234,1234,0
20230627,152300,105831698,1234,1234,1234,1234,0
20230627,152200,105831698,1234,1234,1234,1234,0
20230627,152100,105831698,1234,1234,1234,1234,0
20230627,152000,105831698,1234,1234,1234,1234,0
20230627,151900,105831698,1234,1234,1234,1234,108
20230627,151800,105698426,1232,1232,1232,1232,396
20230627,151700,105210554,1230,1229,1230,1229,185
20230627,151600,104983005,1230,1229,1230,1229,351
20230627,151500,104551625,1229,1229,1229,1229,0
20230627,151400,104551625,1229,1229,1229,1229,123
20230627,151300,104400458,1229,1229,1229,1229,5
20230627,151200,104394313,1229,1229,1229,1229,248
20230627,151100,104089521,1229,1229,1229,1229,11
20230627,151000,104076002,1229,1229,1229,1229,6
20230627,150900,104068628,1228,1228,1228,1228,500
20230627,150800,103454628,1229,1229,1229,1229,5
20230627,150700,103448483,1229,1229,1229,1229,3
20230627,150600,103444796,1229,1229,1229,1228,651
20230627,150500,102644719,1227,1227,1227,1227,0
20230627,150400,102644719,1227,1227,1227,1227,0
20230627,150300,102644719,1227,1229,1229,1227,3293
20230627,150200,98603129,1228,1228,1228,1228,0
20230627,150100,98603129,1228,1228,1228,1228,0
20230627,150000,98603129,1228,1228,1228,1228,0
20230627,145900,98603129,1228,1228,1228,1228,0
20230627,145800,98603129,1228,1228,1228,1228,0
20230627,145700,98603129,1228,1228,1228,1228,0
20230627,145600,98603129,1228,1228,1228,1228,0
20230627,145500,98603129,1228,1229,1229,1228,20
20230627,145400,98578568,1229,1230,1230,1229,1013
20230627,145300,97333078,1230,1230,1230,1230,523
20230627,145200,96689788,1231,1231,1231,1231,1
20230627,145100,96688557,1232,1232,1232,1232,0
20230627,145000,96688557,1232,1232,1232,1232,361
20230627,144900,96243805,1232,1232,1232,1232,0
20230627,144800,96243805,1232,1232,1232,1232,0
20230627,144700,96243805,1232,1232,1232,1232,0
20230627,144600,96243805,1232,1232,1232,1232,139
20230627,144500,96072557,1232,1231,1232,1231,923
20230627,144400,94935952,1230,1228,1230,1228,27
20230627,144300,94902786,1231,1231,1231,1231,1
20230627,144200,94901555,1231,1231,1231,1231,1
20230627,144100,94900324,1228,1228,1228,1228,2
20230627,144000,94897868,1228,1228,1228,1228,0
20230627,143900,94897868,1228,1228,1228,1228,0
20230627,143800,94897868,1228,1231,1231,1228,405
20230627,143700,94399328,1228,1228,1228,1228,0
20230627,143600,94399328,1228,1228,1228,1228,0
20230627,143500,94399328,1228,1228,1228,1228,0
20230627,143400,94399328,1228,1228,1228,1228,0
20230627,143300,94399328,1228,1228,1228,1228,0
20230627,143200,94399328,1228,1228,1228,1228,0
20230627,143100,94399328,1228,1228,1228,1228,2
20230627,143000,94396872,1228,1228,1228,1228,2782
20230627,142900,90980576,1228,1228,1228,1228,0
20230627,142800,90980576,1228,1228,1228,1228,0
20230627,142700,90980576,1228,1228,1228,1228,0
20230627,142600,90980576,1228,1228,1228,1228,0
20230627,142500,90980576,1228,1228,1228,1228,20
20230627,142400,90956016,1228,1228,1228,1228,0
20230627,142300,90956016,1228,1228,1228,1228,0
20230627,142200,90956016,1228,1228,1228,1228,0
20230627,142100,90956016,1228,1228,1228,1228,0
20230627,142000,90956016,1228,1228,1228,1228,0
20230627,141900,90956016,1228,1228,1228,1228,0
20230627,141800,90956016,1228,1228,1228,1228,0
20230627,141700,90956016,1228,1228,1228,1228,0
20230627,141600,90956016,1228,1228,1228,1228,0
20230627,141500,90956016,1228,1228,1228,1228,0
20230627,141400,90956016,1228,1228,1228,1228,0
20230627,141300,90956016,1228,1228,1228,1228,5
20230627,141200,90949876,1227,1226,1227,1226,2
20230627,141100,90947423,1226,1228,1228,1226,51
20230627,141000,90884797,1228,1228,1228,1228,0
20230627,140900,90884797,1228,1228,1228,1228,0
20230627,140800,90884797,1228,1228,1228,1228,0
20230627,140700,90884797,1228,1228,1228,1228,0
20230627,140600,90884797,1228,1228,1228,1228,0
20230627,140500,90884797,1228,1228,1228,1228,0
20230627,140400,90884797,1228,1228,1228,1228,0
20230627,140300,90884797,1228,1225,1228,1225,11
20230627,140200,90871319,1225,1225,1225,1225,0
20230627,140100,90871319,1225,1225,1225,1225,0
20230627,140000,90871319,1225,1225,1225,1225,0
20230627,135900,90871319,1225,1225,1225,1225,0
20230627,135800,90871319,1225,1225,1225,1225,0
20230627,135700,90871319,1225,1225,1225,1225,0
20230627,135600,90871319,1225,1225,1225,1225,678
20230627,135500,90040769,1225,1224,1225,1224,302
20230627,135400,89671119,1225,1225,1225,1225,100
20230627,135300,89548619,1225,1225,1225,1225,100
20230627,135200,89426119,1225,1225,1225,1225,500
20230627,135100,88813619,1225,1225,1225,1225,500
20230627,135000,88201119,1225,1225,1225,1225,216
20230627,134900,87936519,1224,1225,1225,1224,310
20230627,134800,87556969,1225,1225,1225,1225,425
20230627,134700,87036344,1225,1225,1225,1225,10
20230627,134600,87024094,1224,1224,1224,1224,0
20230627,134500,87024094,1224,1225,1225,1224,600
20230627,134400,86289657,1228,1227,1228,1227,1801
20230627,134300,84078277,1227,1225,1227,1225,502
20230627,134200,83463323,1225,1225,1225,1225,0
20230627,134100,83463323,1225,1225,1225,1225,0
20230627,134000,83463323,1225,1228,1228,1225,863
20230627,133900,82405128,1228,1228,1228,1228,0
20230627,133800,82405128,1228,1228,1228,1228,0
20230627,133700,82405128,1228,1228,1228,1228,0
20230627,133600,82405128,1228,1228,1228,1228,0
20230627,133500,82405128,1228,1228,1228,1228,68
20230627,133400,82321624,1230,1230,1230,1230,0
20230627,133300,82321624,1230,1230,1230,1230,0
20230627,133200,82321624,1230,1230,1230,1230,15
20230627,133100,82303174,1228,1228,1228,1228,0
20230627,133000,82303174,1228,1228,1228,1228,0
20230627,132900,82303174,1228,1228,1228,1228,0
20230627,132800,82303174,1228,1228,1228,1228,94
20230627,132700,82187742,1228,1228,1228,1228,254
20230627,132600,81875830,1228,1228,1228,1228,1000
20230627,132500,80647830,1230,1230,1230,1230,0
20230627,132400,80647830,1230,1230,1230,1230,0
20230627,132300,80647830,1230,1228,1230,1228,163
20230627,132200,80447559,1228,1228,1228,1228,0
20230627,132100,80447559,1228,1228,1228,1228,0
20230627,132000,80447559,1228,1228,1228,1228,0
20230627,131900,80447559,1228,1228,1228,1228,3
20230627,131800,80443875,1224,1227,1228,1224,103
20230627,131700,80317792,1224,1224,1224,1224,0
20230627,131600,80317792,1224,1224,1224,1224,0
20230627,131500,80317792,1224,1224,1224,1224,0
20230627,131400,80317792,1224,1224,1224,1224,0
20230627,131300,80317792,1224,1224,1224,1224,0
20230627,131200,80317792,1224,1224,1224,1224,0
20230627,131100,80317792,1224,1224,1224,1224,0
20230627,131000,80317792,1224,1224,1224,1224,0
20230627,130900,80317792,1224,1224,1224,1224,780
20230627,130800,79363072,1224,1225,1225,1224,889
20230627,130700,78274850,1226,1226,1226,1226,0
20230627,130600,78274850,1226,1226,1226,1226,0
20230627,130500,78274850,1226,1226,1226,1226,0
20230627,130400,78274850,1226,1226,1226,1226,0
20230627,130300,78274850,1226,1226,1226,1226,0
20230627,130200,78274850,1226,1226,1226,1226,0
20230627,130100,78274850,1226,1226,1226,1226,0
20230627,130000,78274850,1226,1226,1226,1226,27
20230627,125900,78241748,1228,1228,1228,1228,0
20230627,125800,78241748,1228,1228,1228,1228,0
20230627,125700,78241748,1228,1228,1228,1228,0
20230627,125600,78241748,1228,1228,1228,1228,0
20230627,125500,78241748,1228,1228,1228,1228,1
20230627,125400,78240520,1228,1228,1228,1228,0
20230627,125300,78240520,1228,1228,1228,1228,0
20230627,125200,78240520,1228,1228,1228,1228,0
20230627,125100,78240520,1228,1227,1228,1227,7
20230627,125000,78231929,1226,1226,1226,1226,49
20230627,124900,78171855,1226,1226,1226,1226,1
20230627,124800,78170629,1226,1225,1226,1225,885
20230627,124700,77085693,1226,1226,1226,1226,0
20230627,124600,77085693,1226,1226,1226,1226,42
20230627,124500,77034201,1227,1227,1227,1227,0
20230627,124400,77034201,1227,1227,1227,1227,0
20230627,124300,77034201,1227,1227,1227,1227,0
20230627,124200,77034201,1227,1227,1227,1227,0
20230627,124100,77034201,1227,1227,1227,1227,0
20230627,124000,77034201,1227,1224,1227,1224,2
20230627,123900,77031750,1226,1226,1226,1226,1
20230627,123800,77030524,1227,1224,1227,1224,2
20230627,123700,77028073,1223,1223,1223,1223,819
20230627,123600,76026436,1224,1224,1224,1224,10
20230627,123500,76014196,1223,1224,1224,1223,69
20230627,123400,75929741,1223,1226,1226,1223,3054
20230627,123300,72188505,1230,1230,1230,1230,0
20230627,123200,72188505,1230,1230,1230,1230,0
20230627,123100,72188505,1230,1230,1230,1230,0
20230627,123000,72188505,1230,1230,1230,1230,0
20230627,122900,72188505,1230,1230,1230,1230,0
20230627,122800,72188505,1230,1231,1231,1230,1266
20230627,122700,70630725,1230,1230,1230,1230,5
20230627,122600,70624575,1226,1226,1226,1226,0
20230627,122500,70624575,1226,1226,1226,1226,0
20230627,122400,70624575,1226,1226,1226,1226,978
20230627,122300,69425547,1226,1226,1226,1226,0
20230627,122200,69425547,1226,1229,1229,1226,2196
20230627,122100,66730272,1229,1230,1230,1229,280
20230627,122000,66385880,1230,1230,1230,1230,0
20230627,121900,66385880,1230,1230,1230,1230,0
20230627,121800,66385880,1230,1230,1230,1230,0
20230627,121700,66385880,1230,1230,1230,1230,0
20230627,121600,66385880,1230,1230,1230,1230,0
20230627,121500,66385880,1230,1230,1230,1230,0
20230627,121400,66385880,1230,1230,1230,1230,0
20230627,121300,66385880,1230,1230,1230,1230,0
20230627,121200,66385880,1230,1230,1230,1230,0
20230627,121100,66385880,1230,1230,1230,1230,0
20230627,121000,66385880,1230,1231,1231,1230,229
20230627,120900,66103982,1231,1231,1231,1231,0
20230627,120800,66103982,1231,1231,1231,1231,0
20230627,120700,66103982,1231,1231,1231,1231,0
20230627,120600,66103982,1231,1231,1231,1231,49
20230627,120500,66043663,1228,1228,1228,1228,0
20230627,120400,66043663,1228,1228,1228,1228,0
20230627,120300,66043663,1228,1228,1228,1228,0
20230627,120200,66043663,1228,1228,1228,1228,10
20230627,120100,66031383,1228,1228,1228,1228,65
20230627,120000,65951563,1228,1228,1228,1228,1
20230627,115900,65950335,1228,1228,1228,1228,0
20230627,115800,65950335,1228,1228,1228,1228,20
20230627,115700,65925775,1228,1228,1228,1228,101
20230627,115600,65801747,1228,1228,1228,1228,0
20230627,115500,65801747,1228,1228,1228,1228,300
20230627,115400,65433347,1228,1228,1228,1228,0
20230627,115300,65433347,1228,1228,1228,1228,0
20230627,115200,65433347,1228,1228,1228,1228,1191
20230627,115100,63970799,1228,1228,1228,1228,4
20230627,115000,63965887,1227,1227,1227,1227,15
20230627,114900,63947482,1227,1227,1227,1227,485
20230627,114800,63352387,1227,1227,1227,1227,0
20230627,114700,63352387,1227,1231,1231,1227,51
20230627,114600,63289610,1231,1231,1231,1231,0
20230627,114500,63289610,1231,1231,1231,1231,1
20230627,114400,63288379,1226,1228,1228,1226,4
20230627,114300,63283473,1230,1229,1230,1229,2
20230627,114200,63281014,1232,1228,1232,1226,169
20230627,114100,63072882,1227,1227,1227,1227,42
20230627,114000,63021348,1227,1228,1228,1227,679
20230627,113900,62188060,1227,1227,1227,1227,0
20230627,113800,62188060,1227,1230,1230,1227,2739
20230627,113700,58824805,1230,1230,1230,1230,0
20230627,113600,58824805,1230,1232,1232,1230,3749
20230627,113500,54210247,1239,1239,1239,1239,0
20230627,113400,54210247,1239,1239,1239,1239,0
20230627,113300,54210247,1239,1239,1239,1239,200
20230627,113200,53962447,1231,1231,1231,1231,0
20230627,113100,53962447,1231,1231,1231,1231,0
20230627,113000,53962447,1231,1231,1231,1231,0
20230627,112900,53962447,1231,1231,1231,1231,0
20230627,112800,53962447,1231,1231,1231,1231,0
20230627,112700,53962447,1231,1231,1231,1231,0
20230627,112600,53962447,1231,1231,1231,1231,0
20230627,112500,53962447,1231,1231,1231,1231,996
20230627,112400,52736371,1239,1233,1239,1230,3138
20230627,112300,48873244,1230,1236,1236,1230,3005
20230627,112200,45169529,1236,1236,1236,1236,5
20230627,112100,45163349,1235,1237,1237,1235,31
20230627,112000,45125022,1235,1235,1235,1235,0
20230627,111900,45125022,1235,1235,1235,1235,0
20230627,111800,45125022,1235,1235,1235,1235,0
20230627,111700,45125022,1235,1245,1245,1235,2
20230627,111600,45122542,1234,1235,1235,1234,371
20230627,111500,44664454,1242,1242,1242,1242,1
20230627,111400,44663212,1234,1234,1234,1234,0
20230627,111300,44663212,1234,1234,1234,1234,267
20230627,111200,44333734,1235,1240,1240,1235,1175
20230627,111100,42882000,1240,1242,1242,1240,102
20230627,111000,42755462,1247,1242,1247,1242,8
20230627,110900,42745491,1248,1240,1248,1240,1022
20230627,110800,41474355,1241,1241,1241,1240,130
20230627,110700,41313145,1241,1241,1241,1241,150
20230627,110600,41126995,1240,1240,1240,1240,0
20230627,110500,41126995,1240,1241,1241,1240,146
20230627,110400,40945855,1240,1240,1240,1240,0
20230627,110300,40945855,1240,1241,1241,1240,2000
20230627,110200,38465761,1241,1241,1241,1241,0
20230627,110100,38465761,1241,1241,1241,1241,0
20230627,110000,38465761,1241,1242,1242,1241,445
20230627,105900,37913510,1241,1241,1241,1241,0
20230627,105800,37913510,1241,1242,1243,1241,656
20230627,105700,37099393,1242,1244,1244,1242,308
20230627,105600,36716830,1245,1245,1245,1245,0
20230627,105500,36716830,1245,1245,1245,1245,600
20230627,105400,35969830,1245,1245,1245,1245,0
20230627,105300,35969830,1245,1246,1246,1245,230
20230627,105200,35683478,1247,1247,1247,1247,55
20230627,105100,35614893,1251,1251,1251,1251,0
20230627,105000,35614893,1251,1251,1251,1251,1
20230627,104900,35613642,1247,1247,1247,1247,0
20230627,104800,35613642,1247,1247,1247,1247,0
20230627,104700,35613642,1247,1247,1247,1247,210
20230627,104600,35351772,1247,1247,1247,1247,0
20230627,104500,35351772,1247,1247,1247,1247,0
20230627,104400,35351772,1247,1247,1247,1247,0
20230627,104300,35351772,1247,1247,1247,1247,0
20230627,104200,35351772,1247,1252,1252,1247,1026
20230627,104100,34070970,1252,1247,1252,1247,151
20230627,104000,33882173,1247,1247,1247,1247,0
20230627,103900,33882173,1247,1247,1247,1247,2
20230627,103800,33879679,1247,1247,1247,1247,0
20230627,103700,33879679,1247,1250,1250,1242,7128
20230627,103600,25000027,1250,1253,1253,1250,6
20230627,103500,24992524,1250,1250,1250,1250,401
20230627,103400,24491274,1250,1251,1251,1250,110
20230627,103300,24353684,1255,1255,1255,1255,0
20230627,103200,24353684,1255,1252,1255,1252,1625
20230627,103100,22315283,1252,1254,1254,1252,2083
20230627,103000,19703357,1255,1255,1255,1255,2
20230627,102900,19700847,1255,1255,1255,1255,18
20230627,102800,19678257,1254,1254,1254,1254,0
20230627,102700,19678257,1254,1254,1254,1254,0
20230627,102600,19678257,1254,1255,1255,1254,4
20230627,102500,19673238,1256,1256,1256,1256,1
20230627,102400,19671982,1257,1257,1257,1257,815
20230627,102300,18647527,1257,1257,1257,1257,0
20230627,102200,18647527,1257,1257,1257,1257,0
20230627,102100,18647527,1257,1257,1257,1257,0
20230627,102000,18647527,1257,1257,1257,1257,0
20230627,101900,18647527,1257,1257,1257,1257,1
20230627,101800,18646270,1261,1261,1261,1261,0
20230627,101700,18646270,1261,1261,1261,1261,0
20230627,101600,18646270,1261,1261,1261,1261,0
20230627,101500,18646270,1261,1260,1261,1260,1520
20230627,101400,16729736,1261,1261,1261,1261,0
20230627,101300,16729736,1261,1261,1261,1261,0
20230627,101200,16729736,1261,1261,1261,1261,0
20230627,101100,16729736,1261,1261,1261,1261,0
20230627,101000,16729736,1261,1261,1261,1261,0
20230627,100900,16729736,1261,1261,1261,1261,0
20230627,100800,16729736,1261,1259,1261,1259,100
20230627,100700,16603741,1260,1260,1260,1260,0
20230627,100600,16603741,1260,1260,1260,1260,0
20230627,100500,16603741,1260,1260,1260,1260,300
20230627,100400,16225741,1260,1260,1260,1260,0
20230627,100300,16225741,1260,1260,1260,1260,2
20230627,100200,16223221,1261,1261,1261,1261,0
20230627,100100,16223221,1261,1261,1261,1261,0
20230627,100000,16223221,1261,1261,1261,1261,0
20230627,095900,16223221,1261,1261,1261,1261,0
20230627,095800,16223221,1261,1261,1261,1261,0
20230627,095700,16223221,1261,1258,1261,1258,58
20230627,095600,16150254,1258,1258,1258,1258,0
20230627,095500,16150254,1258,1258,1258,1258,0
20230627,095400,16150254,1258,1258,1258,1258,0
20230627,095300,16150254,1258,1258,1258,1258,4
20230627,095200,16145222,1258,1258,1258,1258,21
20230627,095100,16118804,1258,1258,1258,1258,0
20230627,095000,16118804,1258,1258,1258,1258,1
20230627,094900,16117546,1253,1253,1253,1253,0
20230627,094800,16117546,1253,1253,1253,1253,0
20230627,094700,16117546,1253,1253,1253,1253,0
20230627,094600,16117546,1253,1253,1253,1253,0
20230627,094500,16117546,1253,1254,1254,1253,33
20230627,094400,16076182,1250,1250,1250,1250,0
20230627,094300,16076182,1250,1250,1250,1250,0
20230627,094200,16076182,1250,1250,1250,1250,0
20230627,094100,16076182,1250,1250,1250,1250,0
20230627,094000,16076182,1250,1250,1250,1250,0
20230627,093900,16076182,1250,1250,1250,1250,0
20230627,093800,16076182,1250,1250,1250,1250,0
20230627,093700,16076182,1250,1253,1253,1250,209
20230627,093600,15814907,1250,1258,1258,1250,1729
20230627,093500,13649159,1259,1259,1259,1259,11
20230627,093400,13635310,1259,1259,1259,1259,0
20230627,093300,13635310,1259,1258,1259,1258,6
20230627,093200,13627758,1259,1257,1259,1257,58
20230627,093100,13554797,1253,1253,1253,1253,0
20230627,093000,13554797,1253,1253,1253,1253,83
20230627,092900,13450798,1253,1253,1253,1253,486
20230627,092800,12841840,1253,1253,1253,1253,0
20230627,092700,12841840,1253,1253,1253,1253,0
20230627,092600,12841840,1253,1253,1253,1253,0
20230627,092500,12841840,1253,1255,1255,1253,2000
20230627,092400,10335062,1252,1259,1259,1252,3001
20230627,092300,6571521,1265,1265,1265,1265,0
20230627,092200,6571521,1265,1265,1265,1265,0
20230627,092100,6571521,1265,1265,1265,1265,0
20230627,092000,6571521,1265,1265,1265,1265,0
20230627,091900,6571521,1265,1265,1265,1265,0
20230627,091800,6571521,1265,1265,1265,1265,10
20230627,091700,6558871,1265,1265,1265,1265,0
20230627,091600,6558871,1265,1265,1265,1265,20
20230627,091500,6533571,1258,1258,1258,1258,0
20230627,091400,6533571,1258,1258,1258,1258,0
20230627,091300,6533571,1258,1267,1267,1258,12
20230627,091200,6518466,1258,1260,1260,1257,829
20230627,091100,5475610,1268,1268,1268,1268,0
20230627,091000,5475610,1268,1268,1268,1268,0
20230627,090900,5475610,1268,1268,1268,1268,830
20230627,090800,4423170,1267,1268,1268,1267,1747
20230627,090700,2209720,1269,1269,1269,1269,0
20230627,090600,2209720,1269,1269,1269,1269,0
20230627,090500,2209720,1269,1269,1269,1269,0
20230627,090400,2209720,1269,1269,1269,1269,33
20230627,090300,2167843,1269,1269,1269,1269,0
20230627,090200,2167843,1269,1269,1269,1269,3
20230627,090100,2164036,1267,1267,1267,1267,5
20230627,090000,2157701,1267,1267,1267,1267,1703