KissMeData/044180/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191600,234102090,794,794,794,794,464
20230627,191500,234102090,794,794,794,794,0
20230627,191400,234102090,794,794,794,794,0
20230627,191300,234102090,794,794,794,794,0
20230627,191200,234102090,794,794,794,794,0
20230627,191100,234102090,794,794,794,794,0
20230627,191000,234102090,794,794,794,794,0
20230627,190900,234102090,794,794,794,794,0
20230627,190800,234102090,794,794,794,794,0
20230627,190700,234102090,794,794,794,794,0
20230627,190600,234102090,794,794,794,794,0
20230627,190500,234102090,794,794,794,794,0
20230627,190400,234102090,794,794,794,794,0
20230627,190300,234102090,794,794,794,794,0
20230627,190200,234102090,794,794,794,794,0
20230627,190100,234102090,794,794,794,794,0
20230627,190000,234102090,794,794,794,794,0
20230627,185900,234102090,794,794,794,794,0
20230627,185800,234102090,794,794,794,794,0
20230627,185700,234102090,794,794,794,794,0
20230627,185600,234102090,794,794,794,794,0
20230627,185500,234102090,794,794,794,794,0
20230627,185400,234102090,794,794,794,794,0
20230627,185300,234102090,794,794,794,794,0
20230627,185200,234102090,794,794,794,794,0
20230627,185100,234102090,794,794,794,794,0
20230627,185000,234102090,794,794,794,794,0
20230627,184900,234102090,794,794,794,794,0
20230627,184800,234102090,794,794,794,794,0
20230627,184700,234102090,794,794,794,794,0
20230627,184600,234102090,794,794,794,794,464
20230627,184500,234102090,794,794,794,794,0
20230627,184400,234102090,794,794,794,794,0
20230627,184300,234102090,794,794,794,794,0
20230627,184200,234102090,794,794,794,794,0
20230627,184100,234102090,794,794,794,794,0
20230627,184000,234102090,794,794,794,794,0
20230627,183900,234102090,794,794,794,794,0
20230627,183800,234102090,794,794,794,794,0
20230627,183700,234102090,794,794,794,794,0
20230627,183600,234102090,794,794,794,794,0
20230627,183500,234102090,794,794,794,794,0
20230627,183400,234102090,794,794,794,794,0
20230627,183300,234102090,794,794,794,794,0
20230627,183200,234102090,794,794,794,794,0
20230627,183100,234102090,794,794,794,794,0
20230627,183000,234102090,794,794,794,794,0
20230627,182900,234102090,794,794,794,794,0
20230627,182800,234102090,794,794,794,794,0
20230627,182700,234102090,794,794,794,794,0
20230627,182600,234102090,794,794,794,794,0
20230627,182500,234102090,794,794,794,794,0
20230627,182400,234102090,794,794,794,794,0
20230627,182300,234102090,794,794,794,794,0
20230627,182200,234102090,794,794,794,794,0
20230627,182100,234102090,794,794,794,794,0
20230627,182000,234102090,794,794,794,794,0
20230627,181900,234102090,794,794,794,794,0
20230627,181800,234102090,794,794,794,794,0
20230627,181700,234102090,794,794,794,794,0
20230627,181600,234102090,794,794,794,794,464
20230627,181500,234102090,794,794,794,794,0
20230627,181400,234102090,794,794,794,794,0
20230627,181300,234102090,794,794,794,794,0
20230627,181200,234102090,794,794,794,794,0
20230627,181100,234102090,794,794,794,794,0
20230627,181000,234102090,794,794,794,794,0
20230627,180900,234102090,794,794,794,794,0
20230627,180800,234102090,794,794,794,794,0
20230627,180700,234102090,794,794,794,794,0
20230627,180600,234102090,794,794,794,794,0
20230627,180500,234102090,794,794,794,794,0
20230627,180400,234102090,794,794,794,794,0
20230627,180300,234102090,794,794,794,794,0
20230627,180200,234102090,794,794,794,794,0
20230627,180100,234102090,794,794,794,794,0
20230627,180000,234102090,794,794,794,794,0
20230627,175900,234102090,794,794,794,794,0
20230627,175800,234102090,794,794,794,794,0
20230627,175700,234102090,794,794,794,794,0
20230627,175600,234102090,794,794,794,794,0
20230627,175500,234102090,794,794,794,794,0
20230627,175400,234102090,794,794,794,794,0
20230627,175300,234102090,794,794,794,794,0
20230627,175200,234102090,794,794,794,794,0
20230627,175100,234102090,794,794,794,794,0
20230627,175000,234102090,794,794,794,794,0
20230627,174900,234102090,794,794,794,794,0
20230627,174800,234102090,794,794,794,794,0
20230627,174700,234102090,794,794,794,794,0
20230627,174600,234102090,794,794,794,794,464
20230627,174500,234102090,794,794,794,794,0
20230627,174400,234102090,794,794,794,794,0
20230627,174300,234102090,794,794,794,794,0
20230627,174200,234102090,794,794,794,794,0
20230627,174100,234102090,794,794,794,794,0
20230627,174000,234102090,794,794,794,794,0
20230627,173900,234102090,794,794,794,794,0
20230627,173800,234102090,794,794,794,794,0
20230627,173700,234102090,794,794,794,794,0
20230627,173600,234102090,794,794,794,794,0
20230627,173500,234102090,794,794,794,794,0
20230627,173400,234102090,794,794,794,794,0
20230627,173300,234102090,794,794,794,794,0
20230627,173200,234102090,794,794,794,794,0
20230627,173100,234102090,794,794,794,794,0
20230627,173000,234102090,794,794,794,794,0
20230627,172900,234102090,794,794,794,794,0
20230627,172800,234102090,794,794,794,794,0
20230627,172700,234102090,794,794,794,794,0
20230627,172600,234102090,794,794,794,794,0
20230627,172500,234102090,794,794,794,794,0
20230627,172400,234102090,794,794,794,794,0
20230627,172300,234102090,794,794,794,794,0
20230627,172200,234102090,794,794,794,794,0
20230627,172100,234102090,794,794,794,794,0
20230627,172000,234102090,794,794,794,794,0
20230627,171900,234102090,794,794,794,794,0
20230627,171800,234102090,794,794,794,794,0
20230627,171700,234102090,794,794,794,794,0
20230627,171600,234102090,794,794,794,794,464
20230627,171500,234102090,794,794,794,794,0
20230627,171400,234102090,794,794,794,794,0
20230627,171300,234102090,794,794,794,794,0
20230627,171200,234102090,794,794,794,794,0
20230627,171100,234102090,794,794,794,794,0
20230627,171000,234102090,794,794,794,794,0
20230627,170900,234102090,794,794,794,794,0
20230627,170800,234102090,794,794,794,794,0
20230627,170700,234102090,794,794,794,794,0
20230627,170600,234102090,794,794,794,794,0
20230627,170500,234102090,794,794,794,794,0
20230627,170400,234102090,794,794,794,794,0
20230627,170300,234102090,794,794,794,794,0
20230627,170200,234102090,794,794,794,794,0
20230627,170100,234102090,794,794,794,794,0
20230627,170000,234102090,794,794,794,794,0
20230627,165900,234102090,794,794,794,794,0
20230627,165800,234102090,794,794,794,794,0
20230627,165700,234102090,794,794,794,794,0
20230627,165600,234102090,794,794,794,794,0
20230627,165500,234102090,794,794,794,794,0
20230627,165400,234102090,794,794,794,794,0
20230627,165300,234102090,794,794,794,794,0
20230627,165200,234102090,794,794,794,794,0
20230627,165100,234102090,794,794,794,794,0
20230627,165000,234102090,794,794,794,794,0
20230627,164900,234102090,794,794,794,794,0
20230627,164800,234102090,794,794,794,794,0
20230627,164700,234102090,794,794,794,794,0
20230627,164600,234102090,794,794,794,794,464
20230627,164500,234102090,794,794,794,794,0
20230627,164400,234102090,794,794,794,794,0
20230627,164300,234102090,794,794,794,794,0
20230627,164200,234102090,794,794,794,794,0
20230627,164100,234102090,794,794,794,794,0
20230627,164000,234102090,794,794,794,794,0
20230627,163900,234102090,794,794,794,794,0
20230627,163800,234102090,794,794,794,794,0
20230627,163700,234102090,794,794,794,794,0
20230627,163600,234102090,794,794,794,794,0
20230627,163500,234102090,794,794,794,794,0
20230627,163400,234102090,794,794,794,794,0
20230627,163300,234102090,794,794,794,794,0
20230627,163200,234102090,794,794,794,794,0
20230627,163100,234102090,794,794,794,794,0
20230627,163000,234102090,794,794,794,794,0
20230627,162900,234102090,794,794,794,794,0
20230627,162800,234102090,794,794,794,794,0
20230627,162700,234102090,794,794,794,794,0
20230627,162600,234102090,794,794,794,794,0
20230627,162500,234102090,794,794,794,794,0
20230627,162400,234102090,794,794,794,794,0
20230627,162300,234102090,794,794,794,794,0
20230627,162200,234102090,794,794,794,794,0
20230627,162100,234102090,794,794,794,794,0
20230627,162000,234102090,794,794,794,794,0
20230627,161900,234102090,794,794,794,794,0
20230627,161800,234102090,794,794,794,794,0
20230627,161700,234102090,794,794,794,794,0
20230627,161600,234102090,794,794,794,794,464
20230627,161500,234102090,794,794,794,794,0
20230627,161400,234102090,794,794,794,794,0
20230627,161300,234102090,794,794,794,794,0
20230627,161200,234102090,794,794,794,794,0
20230627,161100,234102090,794,794,794,794,0
20230627,161000,234102090,794,794,794,794,0
20230627,160900,234102090,794,794,794,794,0
20230627,160800,234102090,794,794,794,794,0
20230627,160700,234102090,794,794,794,794,0
20230627,160600,234102090,794,794,794,794,0
20230627,160500,234102090,794,794,794,794,0
20230627,160400,234102090,794,794,794,794,0
20230627,160300,234102090,794,794,794,794,0
20230627,160200,234102090,794,794,794,794,0
20230627,160100,234102090,794,794,794,794,0
20230627,160000,234102090,794,794,794,794,0
20230627,155900,234102090,794,794,794,794,0
20230627,155800,234102090,794,794,794,794,0
20230627,155700,234102090,794,794,794,794,0
20230627,155600,234102090,794,794,794,794,0
20230627,155500,234102090,794,794,794,794,0
20230627,155400,234102090,794,794,794,794,0
20230627,155300,234102090,794,794,794,794,0
20230627,155200,234102090,794,794,794,794,0
20230627,155100,234102090,794,794,794,794,0
20230627,155000,234102090,794,794,794,794,0
20230627,154900,234102090,794,794,794,794,0
20230627,154800,234102090,794,794,794,794,0
20230627,154700,234102090,794,794,794,794,0
20230627,154600,234102090,794,794,794,794,464
20230627,154500,234102090,794,794,794,794,0
20230627,154400,234102090,794,794,794,794,0
20230627,154300,234102090,794,794,794,794,0
20230627,154200,234102090,794,794,794,794,0
20230627,154100,234102090,794,794,794,794,0
20230627,154000,234102090,794,794,794,794,0
20230627,153900,234102090,794,794,794,794,0
20230627,153800,234102090,794,794,794,794,0
20230627,153700,234102090,794,794,794,794,0
20230627,153600,234102090,794,794,794,794,0
20230627,153500,234102090,794,794,794,794,0
20230627,153400,234102090,794,794,794,794,0
20230627,153300,234102090,794,794,794,794,0
20230627,153200,234102090,794,794,794,794,0
20230627,153100,234102090,794,794,794,794,0
20230627,153000,234102090,794,794,794,794,464
20230627,152900,233733674,794,794,794,794,0
20230627,152800,233733674,794,794,794,794,0
20230627,152700,233733674,794,794,794,794,0
20230627,152600,233733674,794,794,794,794,0
20230627,152500,233733674,794,794,794,794,0
20230627,152400,233733674,794,794,794,794,0
20230627,152300,233733674,794,794,794,794,0
20230627,152200,233733674,794,794,794,794,0
20230627,152100,233733674,794,794,794,794,0
20230627,152000,233733674,794,794,794,794,0
20230627,151900,233733674,794,791,794,791,4098
20230627,151800,230492153,794,794,794,794,0
20230627,151700,230492153,794,794,794,794,0
20230627,151600,230492153,794,794,794,794,0
20230627,151500,230492153,794,794,794,794,50
20230627,151400,230452453,794,794,794,794,0
20230627,151300,230452453,794,794,794,794,0
20230627,151200,230452453,794,794,794,794,0
20230627,151100,230452453,794,794,794,794,0
20230627,151000,230452453,794,794,794,794,0
20230627,150900,230452453,794,794,794,794,0
20230627,150800,230452453,794,794,794,794,1259
20230627,150700,229452807,794,794,794,794,71
20230627,150600,229396433,794,794,794,794,0
20230627,150500,229396433,794,794,794,794,0
20230627,150400,229396433,794,794,794,794,0
20230627,150300,229396433,794,794,794,794,0
20230627,150200,229396433,794,794,794,794,0
20230627,150100,229396433,794,794,794,794,0
20230627,150000,229396433,794,794,794,794,0
20230627,145900,229396433,794,794,794,794,1
20230627,145800,229395639,791,792,792,791,3398
20230627,145700,226707061,792,792,792,792,13
20230627,145600,226696765,792,792,792,792,0
20230627,145500,226696765,792,792,792,792,0
20230627,145400,226696765,792,793,793,792,1800
20230627,145300,225271163,795,795,795,795,0
20230627,145200,225271163,795,795,795,795,0
20230627,145100,225271163,795,794,796,793,5
20230627,145000,225267192,796,796,796,796,0
20230627,144900,225267192,796,796,796,796,0
20230627,144800,225267192,796,796,796,796,1
20230627,144700,225266396,793,793,793,793,1
20230627,144600,225265603,796,796,796,796,30
20230627,144500,225241723,798,798,798,798,0
20230627,144400,225241723,798,798,798,798,11
20230627,144300,225232945,798,798,798,798,0
20230627,144200,225232945,798,798,798,798,0
20230627,144100,225232945,798,798,798,798,1
20230627,144000,225232147,792,798,798,792,1588
20230627,143900,223969495,798,798,798,798,162
20230627,143800,223840219,798,798,798,798,0
20230627,143700,223840219,798,798,798,798,0
20230627,143600,223840219,798,798,798,798,0
20230627,143500,223840219,798,795,798,795,21
20230627,143400,223823521,795,795,795,795,0
20230627,143300,223823521,795,795,795,795,0
20230627,143200,223823521,795,795,795,795,1
20230627,143100,223822726,799,799,799,799,0
20230627,143000,223822726,799,799,799,799,0
20230627,142900,223822726,799,799,799,799,0
20230627,142800,223822726,799,799,799,799,0
20230627,142700,223822726,799,794,799,794,2
20230627,142600,223821133,794,794,794,794,1000
20230627,142500,223027133,794,797,797,794,5627
20230627,142400,218549264,797,800,800,797,18828
20230627,142300,203542835,800,800,800,800,0
20230627,142200,203542835,800,800,800,800,2
20230627,142100,203541235,800,800,800,800,0
20230627,142000,203541235,800,800,800,800,20
20230627,141900,203525235,800,800,800,800,0
20230627,141800,203525235,800,800,800,800,0
20230627,141700,203525235,800,800,800,800,0
20230627,141600,203525235,800,800,800,800,2
20230627,141500,203523635,800,800,800,800,76
20230627,141400,203462835,800,800,800,800,0
20230627,141300,203462835,800,800,800,800,1
20230627,141200,203462035,797,797,797,797,0
20230627,141100,203462035,797,797,797,797,0
20230627,141000,203462035,797,797,797,797,1000
20230627,140900,202665035,797,797,797,797,0
20230627,140800,202665035,797,797,797,797,0
20230627,140700,202665035,797,797,797,797,951
20230627,140600,201907088,800,800,800,800,200
20230627,140500,201747088,800,800,800,800,0
20230627,140400,201747088,800,800,800,800,3863
20230627,140300,198656688,799,799,799,799,5687
20230627,140200,194112775,799,799,799,799,0
20230627,140100,194112775,799,799,799,799,1
20230627,140000,194111976,799,799,799,799,0
20230627,135900,194111976,799,799,799,799,0
20230627,135800,194111976,799,799,799,799,0
20230627,135700,194111976,799,799,799,799,0
20230627,135600,194111976,799,799,799,799,0
20230627,135500,194111976,799,798,799,798,1259
20230627,135400,193107286,799,799,799,799,0
20230627,135300,193107286,799,799,799,799,0
20230627,135200,193107286,799,799,799,799,0
20230627,135100,193107286,799,799,799,799,0
20230627,135000,193107286,799,799,799,799,0
20230627,134900,193107286,799,799,799,799,0
20230627,134800,193107286,799,799,799,799,2
20230627,134700,193105688,797,797,797,797,17
20230627,134600,193092139,797,797,797,797,0
20230627,134500,193092139,797,797,797,797,0
20230627,134400,193092139,797,797,797,797,0
20230627,134300,193092139,797,797,797,797,250
20230627,134200,192892889,799,799,799,799,1
20230627,134100,192892090,797,797,797,797,3000
20230627,134000,190501090,799,799,799,799,0
20230627,133900,190501090,799,799,799,799,0
20230627,133800,190501090,799,799,799,799,0
20230627,133700,190501090,799,799,799,799,10
20230627,133600,190493100,797,797,797,797,0
20230627,133500,190493100,797,797,797,797,1017
20230627,133400,189682551,797,797,797,797,951
20230627,133300,188924604,799,799,799,799,0
20230627,133200,188924604,799,799,799,799,0
20230627,133100,188924604,799,799,799,799,2
20230627,133000,188923006,799,799,799,799,14
20230627,132900,188911820,799,799,799,799,11
20230627,132800,188903031,798,798,798,798,0
20230627,132700,188903031,798,798,798,798,0
20230627,132600,188903031,798,798,798,798,1027
20230627,132500,188083485,799,800,800,799,12
20230627,132400,188073890,799,798,799,797,1697
20230627,132300,186719885,799,799,799,799,0
20230627,132200,186719885,799,799,799,799,0
20230627,132100,186719885,799,799,799,799,13
20230627,132000,186709498,800,800,800,800,0
20230627,131900,186709498,800,800,800,800,13
20230627,131800,186699098,800,800,800,800,6
20230627,131700,186694298,800,800,800,800,0
20230627,131600,186694298,800,800,800,800,1
20230627,131500,186693498,800,800,800,800,0
20230627,131400,186693498,800,800,800,800,245
20230627,131300,186497498,800,800,800,800,0
20230627,131200,186497498,800,800,800,800,0
20230627,131100,186497498,800,800,800,800,0
20230627,131000,186497498,800,800,800,800,1
20230627,130900,186496698,797,797,797,797,46
20230627,130800,186460036,798,798,798,798,500
20230627,130700,186061036,799,799,799,799,50
20230627,130600,186021086,800,800,800,800,0
20230627,130500,186021086,800,800,800,800,0
20230627,130400,186021086,800,800,800,800,0
20230627,130300,186021086,800,800,800,800,0
20230627,130200,186021086,800,800,800,800,1
20230627,130100,186020286,794,794,794,794,951
20230627,130000,185265192,800,800,800,800,0
20230627,125900,185265192,800,800,800,800,99
20230627,125800,185185992,800,800,800,800,0
20230627,125700,185185992,800,800,800,800,0
20230627,125600,185185992,800,800,800,800,0
20230627,125500,185185992,800,800,800,800,0
20230627,125400,185185992,800,800,800,800,0
20230627,125300,185185992,800,800,800,800,0
20230627,125200,185185992,800,800,800,800,126
20230627,125100,185085192,794,794,794,794,131
20230627,125000,184981178,800,800,800,800,124
20230627,124900,184881978,800,800,800,800,131
20230627,124800,184777178,800,800,800,800,0
20230627,124700,184777178,800,800,800,800,29
20230627,124600,184753978,800,800,800,800,0
20230627,124500,184753978,800,800,800,800,1
20230627,124400,184753178,799,799,799,799,0
20230627,124300,184753178,799,799,799,799,0
20230627,124200,184753178,799,799,799,799,0
20230627,124100,184753178,799,799,799,799,125
20230627,124000,184653303,798,797,798,797,1798
20230627,123900,183218501,799,799,799,799,0
20230627,123800,183218501,799,799,799,799,0
20230627,123700,183218501,799,799,799,799,0
20230627,123600,183218501,799,799,799,799,1
20230627,123500,183217702,794,797,797,794,1674
20230627,123400,181883527,797,794,797,793,2709
20230627,123300,179735278,794,794,794,793,5917
20230627,123200,175042880,794,794,794,794,66
20230627,123100,174990476,794,794,794,794,441
20230627,123000,174640322,794,794,794,794,1065
20230627,122900,173794712,794,794,794,794,233
20230627,122800,173609710,793,794,794,793,954
20230627,122700,172853096,794,794,794,794,605
20230627,122600,172372726,795,795,795,795,1
20230627,122500,172371931,793,793,793,793,7
20230627,122400,172366380,794,794,794,794,391
20230627,122300,172055926,795,795,795,795,15
20230627,122200,172044001,795,795,795,795,0
20230627,122100,172044001,795,795,795,795,0
20230627,122000,172044001,795,797,797,795,7241
20230627,121900,166273298,796,796,796,796,0
20230627,121800,166273298,796,796,796,796,0
20230627,121700,166273298,796,796,796,796,1
20230627,121600,166272502,795,795,795,795,0
20230627,121500,166272502,795,797,797,795,62
20230627,121400,166223188,794,794,794,794,0
20230627,121300,166223188,794,794,794,794,0
20230627,121200,166223188,794,794,794,794,2027
20230627,121100,164613750,794,794,794,794,0
20230627,121000,164613750,794,794,794,794,0
20230627,120900,164613750,794,794,794,794,0
20230627,120800,164613750,794,794,794,794,465
20230627,120700,164244540,794,794,794,794,3100
20230627,120600,161783140,797,797,797,797,200
20230627,120500,161623740,797,797,797,797,2
20230627,120400,161622146,794,795,795,794,84
20230627,120300,161555446,798,798,798,798,1
20230627,120200,161554648,795,795,795,795,1
20230627,120100,161553853,799,799,799,799,0
20230627,120000,161553853,799,799,799,799,0
20230627,115900,161553853,799,799,799,799,299
20230627,115800,161314952,799,799,799,799,0
20230627,115700,161314952,799,799,799,799,2
20230627,115600,161313354,800,795,800,794,1140
20230627,115500,160406344,800,800,800,800,0
20230627,115400,160406344,800,800,800,800,0
20230627,115300,160406344,800,800,800,800,0
20230627,115200,160406344,800,800,800,800,0
20230627,115100,160406344,800,800,800,800,0
20230627,115000,160406344,800,800,800,800,0
20230627,114900,160406344,800,800,800,800,0
20230627,114800,160406344,800,800,800,800,0
20230627,114700,160406344,800,800,800,800,1
20230627,114600,160405544,797,794,797,794,2617
20230627,114500,158327441,797,797,797,797,1
20230627,114400,158326644,794,794,794,794,600
20230627,114300,157850244,796,796,796,796,1
20230627,114200,157849448,795,794,795,794,330
20230627,114100,157587427,798,798,798,794,14
20230627,114000,157576265,795,798,798,795,189
20230627,113900,157425446,798,798,798,798,437
20230627,113800,157076720,798,798,798,798,0
20230627,113700,157076720,798,798,798,798,0
20230627,113600,157076720,798,798,798,798,0
20230627,113500,157076720,798,798,798,798,0
20230627,113400,157076720,798,798,798,798,0
20230627,113300,157076720,798,798,798,798,0
20230627,113200,157076720,798,799,799,793,29175
20230627,113100,133874729,799,799,799,799,0
20230627,113000,133874729,799,799,799,799,0
20230627,112900,133874729,799,799,799,799,0
20230627,112800,133874729,799,799,799,799,0
20230627,112700,133874729,799,799,799,799,0
20230627,112600,133874729,799,799,799,799,1
20230627,112500,133873930,801,801,801,801,0
20230627,112400,133873930,801,801,801,801,188
20230627,112300,133723342,799,799,799,799,10
20230627,112200,133715352,799,800,800,799,952
20230627,112100,132954702,802,802,802,802,0
20230627,112000,132954702,802,802,802,802,329
20230627,111900,132690844,802,802,802,802,750
20230627,111800,132089344,802,802,802,802,0
20230627,111700,132089344,802,802,802,802,0
20230627,111600,132089344,802,802,802,802,0
20230627,111500,132089344,802,802,802,802,0
20230627,111400,132089344,802,802,802,802,80
20230627,111300,132025184,802,802,802,802,2
20230627,111200,132023580,802,800,802,800,460
20230627,111100,131654690,800,800,800,800,81
20230627,111000,131589890,800,800,800,800,1804
20230627,110900,130146690,800,800,800,800,95
20230627,110800,130070690,800,800,800,800,267
20230627,110700,129857090,800,800,800,800,997
20230627,110600,129059490,800,800,800,800,395
20230627,110500,128743490,800,800,800,800,6
20230627,110400,128738690,802,802,802,802,0
20230627,110300,128738690,802,802,802,802,134
20230627,110200,128631222,803,803,803,803,0
20230627,110100,128631222,803,803,803,803,0
20230627,110000,128631222,803,803,803,803,0
20230627,105900,128631222,803,803,803,803,0
20230627,105800,128631222,803,803,803,803,0
20230627,105700,128631222,803,803,803,803,0
20230627,105600,128631222,803,803,803,803,0
20230627,105500,128631222,803,803,803,803,253
20230627,105400,128428063,803,803,803,803,0
20230627,105300,128428063,803,803,803,803,0
20230627,105200,128428063,803,803,803,803,189
20230627,105100,128276296,799,799,799,799,20
20230627,105000,128260316,803,803,803,803,1
20230627,104900,128259513,799,800,803,799,1332
20230627,104800,127194542,800,800,800,800,92
20230627,104700,127120942,800,799,800,799,258
20230627,104600,126914797,799,799,799,798,1405
20230627,104500,125793389,799,799,799,799,484
20230627,104400,125406673,800,800,800,800,5401
20230627,104300,121085873,799,799,799,799,5
20230627,104200,121081878,798,800,800,798,94
20230627,104100,121006846,798,798,798,798,0
20230627,104000,121006846,798,798,798,798,0
20230627,103900,121006846,798,799,799,798,1111
20230627,103800,120119362,800,800,800,800,19
20230627,103700,120104162,800,800,800,800,13
20230627,103600,120093762,800,800,800,800,188
20230627,103500,119943362,799,799,799,799,0
20230627,103400,119943362,799,799,799,799,0
20230627,103300,119943362,799,800,800,799,1552
20230627,103200,118701862,801,803,803,801,5994
20230627,103100,113896901,803,803,803,803,2243
20230627,103000,112095772,804,804,804,804,0
20230627,102900,112095772,804,804,804,804,0
20230627,102800,112095772,804,804,804,804,100
20230627,102700,112015372,803,803,803,803,10
20230627,102600,112007342,804,804,804,804,1091
20230627,102500,111130178,807,807,807,807,0
20230627,102400,111130178,807,807,807,807,1
20230627,102300,111129371,807,807,807,807,0
20230627,102200,111129371,807,807,807,807,0
20230627,102100,111129371,807,807,807,807,0
20230627,102000,111129371,807,804,807,804,488
20230627,101900,110736495,804,804,804,804,213
20230627,101800,110565243,804,804,804,804,0
20230627,101700,110565243,804,804,804,804,0
20230627,101600,110565243,804,805,805,804,952
20230627,101500,109799372,806,806,806,806,0
20230627,101400,109799372,806,806,806,806,0
20230627,101300,109799372,806,806,806,806,0
20230627,101200,109799372,806,806,806,806,3181
20230627,101100,107235486,806,804,806,804,67
20230627,101000,107181544,804,804,804,804,182
20230627,100900,107035216,806,806,806,806,0
20230627,100800,107035216,806,806,806,806,0
20230627,100700,107035216,806,805,806,805,613
20230627,100600,106541148,806,805,806,805,389
20230627,100500,106227748,806,806,806,806,0
20230627,100400,106227748,806,804,806,804,4688
20230627,100300,102458220,804,804,804,804,72
20230627,100200,102400332,806,805,806,803,86
20230627,100100,102331020,802,802,802,802,0
20230627,100000,102331020,802,802,802,802,0
20230627,095900,102331020,802,802,802,802,0
20230627,095800,102331020,802,802,802,802,1
20230627,095700,102330218,806,806,806,806,51
20230627,095600,102289112,801,801,806,801,28659
20230627,095500,79270825,800,800,800,800,2783
20230627,095400,77044425,800,800,800,800,151
20230627,095300,76923625,800,800,800,800,0
20230627,095200,76923625,800,800,800,800,0
20230627,095100,76923625,800,800,800,800,0
20230627,095000,76923625,800,800,800,800,0
20230627,094900,76923625,800,800,800,800,121
20230627,094800,76826825,800,799,800,799,1332
20230627,094700,75762221,799,799,799,799,18
20230627,094600,75747839,799,799,799,799,1
20230627,094500,75747040,797,797,797,797,0
20230627,094400,75747040,797,797,797,797,300
20230627,094300,75507940,797,799,799,797,953
20230627,094200,74747564,800,800,800,797,43
20230627,094100,74713194,800,800,800,800,2
20230627,094000,74711594,800,800,800,800,1
20230627,093900,74710794,802,802,802,802,0
20230627,093800,74710794,802,802,802,802,2
20230627,093700,74709190,802,802,802,802,0
20230627,093600,74709190,802,802,802,802,41
20230627,093500,74676308,796,797,797,796,2500
20230627,093400,72684914,802,802,802,802,50
20230627,093300,72644814,802,802,802,802,2
20230627,093200,72643210,799,796,799,796,3155
20230627,093100,70127098,797,797,797,797,1
20230627,093000,70126301,797,796,798,796,820
20230627,092900,69472625,796,796,796,796,0
20230627,092800,69472625,796,796,796,796,328
20230627,092700,69211537,798,798,798,798,0
20230627,092600,69211537,798,793,798,793,51
20230627,092500,69171089,796,795,796,795,232
20230627,092400,68986426,795,795,795,795,244
20230627,092300,68792446,795,795,795,795,0
20230627,092200,68792446,795,795,800,795,2801
20230627,092100,66565646,795,795,795,795,2277
20230627,092000,64755431,792,792,792,792,0
20230627,091900,64755431,792,795,795,792,3016
20230627,091800,62365259,795,795,795,795,112
20230627,091700,62276219,792,793,796,792,15144
20230627,091600,50278277,793,796,796,793,89
20230627,091500,50207697,795,796,796,795,4352
20230627,091400,46747011,800,797,800,797,16
20230627,091300,46734256,802,802,802,802,86
20230627,091200,46665284,802,802,802,802,1
20230627,091100,46664482,802,802,802,800,2063
20230627,091000,45009978,803,803,803,803,1
20230627,090900,45009175,802,802,802,802,227
20230627,090800,44827121,796,796,796,796,190
20230627,090700,44675881,796,797,797,796,1716
20230627,090600,43309823,797,797,797,797,205
20230627,090500,43146438,796,805,805,796,318
20230627,090400,42892632,804,804,804,804,189
20230627,090300,42740676,805,805,805,805,19715
20230627,090200,26870101,805,801,806,800,5769
20230627,090100,22229776,801,806,810,800,15714
20230627,090000,9593528,812,805,813,805,11911