KissMeData/015020/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,185400,212429272,917,917,917,917,7605
20230627,185300,212429272,917,917,917,917,0
20230627,185200,212429272,917,917,917,917,0
20230627,185100,212429272,917,917,917,917,0
20230627,185000,212429272,917,917,917,917,0
20230627,184900,212429272,917,917,917,917,0
20230627,184800,212429272,917,917,917,917,0
20230627,184700,212429272,917,917,917,917,0
20230627,184600,212429272,917,917,917,917,0
20230627,184500,212429272,917,917,917,917,0
20230627,184400,212429272,917,917,917,917,0
20230627,184300,212429272,917,917,917,917,0
20230627,184200,212429272,917,917,917,917,0
20230627,184100,212429272,917,917,917,917,0
20230627,184000,212429272,917,917,917,917,0
20230627,183900,212429272,917,917,917,917,0
20230627,183800,212429272,917,917,917,917,0
20230627,183700,212429272,917,917,917,917,0
20230627,183600,212429272,917,917,917,917,0
20230627,183500,212429272,917,917,917,917,0
20230627,183400,212429272,917,917,917,917,0
20230627,183300,212429272,917,917,917,917,0
20230627,183200,212429272,917,917,917,917,0
20230627,183100,212429272,917,917,917,917,0
20230627,183000,212429272,917,917,917,917,0
20230627,182900,212429272,917,917,917,917,0
20230627,182800,212429272,917,917,917,917,0
20230627,182700,212429272,917,917,917,917,0
20230627,182600,212429272,917,917,917,917,0
20230627,182500,212429272,917,917,917,917,0
20230627,182400,212429272,917,917,917,917,7605
20230627,182300,212429272,917,917,917,917,0
20230627,182200,212429272,917,917,917,917,0
20230627,182100,212429272,917,917,917,917,0
20230627,182000,212429272,917,917,917,917,0
20230627,181900,212429272,917,917,917,917,0
20230627,181800,212429272,917,917,917,917,0
20230627,181700,212429272,917,917,917,917,0
20230627,181600,212429272,917,917,917,917,0
20230627,181500,212429272,917,917,917,917,0
20230627,181400,212429272,917,917,917,917,0
20230627,181300,212429272,917,917,917,917,0
20230627,181200,212429272,917,917,917,917,0
20230627,181100,212429272,917,917,917,917,0
20230627,181000,212429272,917,917,917,917,0
20230627,180900,212429272,917,917,917,917,0
20230627,180800,212429272,917,917,917,917,0
20230627,180700,212429272,917,917,917,917,0
20230627,180600,212429272,917,917,917,917,0
20230627,180500,212429272,917,917,917,917,0
20230627,180400,212429272,917,917,917,917,0
20230627,180300,212429272,917,917,917,917,0
20230627,180200,212429272,917,917,917,917,0
20230627,180100,212429272,917,917,917,917,0
20230627,180000,212429272,917,917,917,917,0
20230627,175900,212429272,917,917,917,917,0
20230627,175800,212429272,917,917,917,917,0
20230627,175700,212429272,917,917,917,917,0
20230627,175600,212429272,917,917,917,917,0
20230627,175500,212429272,917,917,917,917,0
20230627,175400,212429272,917,917,917,917,7605
20230627,175300,212429272,917,917,917,917,0
20230627,175200,212429272,917,917,917,917,0
20230627,175100,212429272,917,917,917,917,0
20230627,175000,212429272,917,917,917,917,0
20230627,174900,212429272,917,917,917,917,0
20230627,174800,212429272,917,917,917,917,0
20230627,174700,212429272,917,917,917,917,0
20230627,174600,212429272,917,917,917,917,0
20230627,174500,212429272,917,917,917,917,0
20230627,174400,212429272,917,917,917,917,0
20230627,174300,212429272,917,917,917,917,0
20230627,174200,212429272,917,917,917,917,0
20230627,174100,212429272,917,917,917,917,0
20230627,174000,212429272,917,917,917,917,0
20230627,173900,212429272,917,917,917,917,0
20230627,173800,212429272,917,917,917,917,0
20230627,173700,212429272,917,917,917,917,0
20230627,173600,212429272,917,917,917,917,0
20230627,173500,212429272,917,917,917,917,0
20230627,173400,212429272,917,917,917,917,0
20230627,173300,212429272,917,917,917,917,0
20230627,173200,212429272,917,917,917,917,0
20230627,173100,212429272,917,917,917,917,0
20230627,173000,212429272,917,917,917,917,0
20230627,172900,212429272,917,917,917,917,0
20230627,172800,212429272,917,917,917,917,0
20230627,172700,212429272,917,917,917,917,0
20230627,172600,212429272,917,917,917,917,0
20230627,172500,212429272,917,917,917,917,0
20230627,172400,212429272,917,917,917,917,7605
20230627,172300,212429272,917,917,917,917,0
20230627,172200,212429272,917,917,917,917,0
20230627,172100,212429272,917,917,917,917,0
20230627,172000,212429272,917,917,917,917,0
20230627,171900,212429272,917,917,917,917,0
20230627,171800,212429272,917,917,917,917,0
20230627,171700,212429272,917,917,917,917,0
20230627,171600,212429272,917,917,917,917,0
20230627,171500,212429272,917,917,917,917,0
20230627,171400,212429272,917,917,917,917,0
20230627,171300,212429272,917,917,917,917,0
20230627,171200,212429272,917,917,917,917,0
20230627,171100,212429272,917,917,917,917,0
20230627,171000,212429272,917,917,917,917,0
20230627,170900,212429272,917,917,917,917,0
20230627,170800,212429272,917,917,917,917,0
20230627,170700,212429272,917,917,917,917,0
20230627,170600,212429272,917,917,917,917,0
20230627,170500,212429272,917,917,917,917,0
20230627,170400,212429272,917,917,917,917,0
20230627,170300,212429272,917,917,917,917,0
20230627,170200,212429272,917,917,917,917,0
20230627,170100,212429272,917,917,917,917,0
20230627,170000,212429272,917,917,917,917,0
20230627,165900,212429272,917,917,917,917,0
20230627,165800,212429272,917,917,917,917,0
20230627,165700,212429272,917,917,917,917,0
20230627,165600,212429272,917,917,917,917,0
20230627,165500,212429272,917,917,917,917,0
20230627,165400,212429272,917,917,917,917,7605
20230627,165300,212429272,917,917,917,917,0
20230627,165200,212429272,917,917,917,917,0
20230627,165100,212429272,917,917,917,917,0
20230627,165000,212429272,917,917,917,917,0
20230627,164900,212429272,917,917,917,917,0
20230627,164800,212429272,917,917,917,917,0
20230627,164700,212429272,917,917,917,917,0
20230627,164600,212429272,917,917,917,917,0
20230627,164500,212429272,917,917,917,917,0
20230627,164400,212429272,917,917,917,917,0
20230627,164300,212429272,917,917,917,917,0
20230627,164200,212429272,917,917,917,917,0
20230627,164100,212429272,917,917,917,917,0
20230627,164000,212429272,917,917,917,917,0
20230627,163900,212429272,917,917,917,917,0
20230627,163800,212429272,917,917,917,917,0
20230627,163700,212429272,917,917,917,917,0
20230627,163600,212429272,917,917,917,917,0
20230627,163500,212429272,917,917,917,917,0
20230627,163400,212429272,917,917,917,917,0
20230627,163300,212429272,917,917,917,917,0
20230627,163200,212429272,917,917,917,917,0
20230627,163100,212429272,917,917,917,917,0
20230627,163000,212429272,917,917,917,917,0
20230627,162900,212429272,917,917,917,917,0
20230627,162800,212429272,917,917,917,917,0
20230627,162700,212429272,917,917,917,917,0
20230627,162600,212429272,917,917,917,917,0
20230627,162500,212429272,917,917,917,917,0
20230627,162400,212429272,917,917,917,917,7605
20230627,162300,212429272,917,917,917,917,0
20230627,162200,212429272,917,917,917,917,0
20230627,162100,212429272,917,917,917,917,0
20230627,162000,212429272,917,917,917,917,0
20230627,161900,212429272,917,917,917,917,0
20230627,161800,212429272,917,917,917,917,0
20230627,161700,212429272,917,917,917,917,0
20230627,161600,212429272,917,917,917,917,0
20230627,161500,212429272,917,917,917,917,0
20230627,161400,212429272,917,917,917,917,0
20230627,161300,212429272,917,917,917,917,0
20230627,161200,212429272,917,917,917,917,0
20230627,161100,212429272,917,917,917,917,0
20230627,161000,212429272,917,917,917,917,0
20230627,160900,212429272,917,917,917,917,0
20230627,160800,212429272,917,917,917,917,0
20230627,160700,212429272,917,917,917,917,0
20230627,160600,212429272,917,917,917,917,0
20230627,160500,212429272,917,917,917,917,0
20230627,160400,212429272,917,917,917,917,0
20230627,160300,212429272,917,917,917,917,0
20230627,160200,212429272,917,917,917,917,0
20230627,160100,212429272,917,917,917,917,0
20230627,160000,212429272,917,917,917,917,0
20230627,155900,212429272,917,917,917,917,0
20230627,155800,212429272,917,917,917,917,0
20230627,155700,212429272,917,917,917,917,0
20230627,155600,212429272,917,917,917,917,0
20230627,155500,212429272,917,917,917,917,0
20230627,155400,212429272,917,917,917,917,7605
20230627,155300,212429272,917,917,917,917,0
20230627,155200,212429272,917,917,917,917,0
20230627,155100,212429272,917,917,917,917,0
20230627,155000,212429272,917,917,917,917,0
20230627,154900,212429272,917,917,917,917,0
20230627,154800,212429272,917,917,917,917,0
20230627,154700,212429272,917,917,917,917,0
20230627,154600,212429272,917,917,917,917,0
20230627,154500,212429272,917,917,917,917,0
20230627,154400,212429272,917,917,917,917,0
20230627,154300,212429272,917,917,917,917,0
20230627,154200,212429272,917,917,917,917,0
20230627,154100,212429272,917,917,917,917,0
20230627,154000,212429272,917,917,917,917,0
20230627,153900,212429272,917,917,917,917,0
20230627,153800,212429272,917,917,917,917,0
20230627,153700,212429272,917,917,917,917,0
20230627,153600,212429272,917,917,917,917,0
20230627,153500,212429272,917,917,917,917,0
20230627,153400,212429272,917,917,917,917,0
20230627,153300,212429272,917,917,917,917,0
20230627,153200,212429272,917,917,917,917,0
20230627,153100,212429272,917,917,917,917,0
20230627,153000,212429272,917,917,917,917,7605
20230627,152900,205455487,917,917,917,917,0
20230627,152800,205455487,917,917,917,917,0
20230627,152700,205455487,917,917,917,917,0
20230627,152600,205455487,917,917,917,917,0
20230627,152500,205455487,917,917,917,917,0
20230627,152400,205455487,917,917,917,917,0
20230627,152300,205455487,917,917,917,917,0
20230627,152200,205455487,917,917,917,917,0
20230627,152100,205455487,917,917,917,917,0
20230627,152000,205455487,917,917,917,917,0
20230627,151900,205455487,917,917,918,916,1428
20230627,151800,204145029,917,913,917,913,1757
20230627,151700,202534904,913,911,913,910,1017
20230627,151600,201608841,913,911,913,910,501
20230627,151500,201152891,910,916,918,909,13221
20230627,151400,189100569,917,917,918,916,1087
20230627,151300,188103552,917,917,917,917,757
20230627,151200,187409383,917,915,918,915,680
20230627,151100,186786176,913,914,915,913,3011
20230627,151000,184032060,914,914,914,914,0
20230627,150900,184032060,914,914,915,912,3053
20230627,150800,181240294,913,913,914,913,41
20230627,150700,181202831,914,912,914,912,1104
20230627,150600,180194406,912,912,912,912,1757
20230627,150500,178592022,912,912,912,912,1
20230627,150400,178591110,911,911,911,911,1
20230627,150300,178590199,911,911,912,909,2392
20230627,150200,176409809,911,911,911,910,1234
20230627,150100,175285835,910,910,910,910,4448
20230627,150000,171238155,909,909,909,909,1836
20230627,145900,169569231,908,909,909,908,978
20230627,145800,168681206,909,909,909,909,2638
20230627,145700,166283264,909,909,909,909,34
20230627,145600,166252358,908,908,908,908,2006
20230627,145500,164430910,908,908,908,908,0
20230627,145400,164430910,908,908,908,908,0
20230627,145300,164430910,908,908,908,908,1000
20230627,145200,163522910,908,909,910,908,4
20230627,145100,163519275,909,907,909,907,2001
20230627,145000,161704366,910,910,910,910,0
20230627,144900,161704366,910,910,910,910,3
20230627,144800,161701636,910,910,910,910,0
20230627,144700,161701636,910,908,910,908,1405
20230627,144600,160425308,910,910,910,910,0
20230627,144500,160425308,910,909,910,909,990
20230627,144400,159525021,908,909,909,908,10
20230627,144300,159515936,909,908,909,908,1500
20230627,144200,158153800,908,908,908,908,1880
20230627,144100,156446760,908,908,908,908,5
20230627,144000,156442220,908,907,908,907,550
20230627,143900,155943024,907,907,907,907,0
20230627,143800,155943024,907,908,908,907,105
20230627,143700,155847780,908,908,908,908,0
20230627,143600,155847780,908,908,908,908,0
20230627,143500,155847780,908,908,908,908,0
20230627,143400,155847780,908,908,908,908,0
20230627,143300,155847780,908,908,908,908,0
20230627,143200,155847780,908,907,908,907,1550
20230627,143100,154440987,905,905,905,905,0
20230627,143000,154440987,905,905,905,905,0
20230627,142900,154440987,905,905,905,905,0
20230627,142800,154440987,905,905,905,905,126
20230627,142700,154326957,905,905,905,905,10
20230627,142600,154317907,906,906,906,906,10
20230627,142500,154308847,905,907,907,905,720
20230627,142400,153657002,905,905,905,905,0
20230627,142300,153657002,905,905,905,905,0
20230627,142200,153657002,905,905,905,905,0
20230627,142100,153657002,905,905,905,905,0
20230627,142000,153657002,905,905,905,905,0
20230627,141900,153657002,905,905,905,905,0
20230627,141800,153657002,905,905,905,905,1050
20230627,141700,152706752,908,908,908,908,17
20230627,141600,152691316,905,905,905,905,1091
20230627,141500,151703961,905,905,905,905,0
20230627,141400,151703961,905,905,905,905,0
20230627,141300,151703961,905,906,906,905,900
20230627,141200,150889376,906,906,906,906,1
20230627,141100,150888470,908,907,908,907,2200
20230627,141000,148892005,904,904,904,904,21
20230627,140900,148873021,904,904,904,904,100
20230627,140800,148782621,904,904,904,904,0
20230627,140700,148782621,904,904,904,904,0
20230627,140600,148782621,904,904,904,904,0
20230627,140500,148782621,904,904,904,904,0
20230627,140400,148782621,904,904,904,904,81
20230627,140300,148709397,905,905,905,905,32
20230627,140200,148680437,905,905,905,905,0
20230627,140100,148680437,905,905,905,905,0
20230627,140000,148680437,905,905,905,905,0
20230627,135900,148680437,905,905,905,905,108
20230627,135800,148582697,904,905,905,904,36
20230627,135700,148550118,905,905,905,905,35
20230627,135600,148518443,905,905,905,905,352
20230627,135500,148199883,905,905,905,905,0
20230627,135400,148199883,905,905,905,905,648
20230627,135300,147613443,905,905,905,905,64
20230627,135200,147555523,907,907,907,907,1
20230627,135100,147554616,906,906,906,906,0
20230627,135000,147554616,906,906,906,906,0
20230627,134900,147554616,906,906,906,906,1000
20230627,134800,146648616,906,906,906,906,0
20230627,134700,146648616,906,906,906,906,0
20230627,134600,146648616,906,906,906,906,0
20230627,134500,146648616,906,906,906,906,0
20230627,134400,146648616,906,906,906,906,7
20230627,134300,146642274,906,906,906,906,0
20230627,134200,146642274,906,906,906,906,0
20230627,134100,146642274,906,905,906,905,2
20230627,134000,146640463,906,903,906,903,649
20230627,133900,146054413,904,904,904,904,37
20230627,133800,146020965,905,905,905,905,0
20230627,133700,146020965,905,905,905,905,0
20230627,133600,146020965,905,905,905,905,0
20230627,133500,146020965,905,905,905,905,0
20230627,133400,146020965,905,905,905,905,20
20230627,133300,146002865,905,905,905,905,30
20230627,133200,145975715,905,905,905,905,0
20230627,133100,145975715,905,905,905,905,0
20230627,133000,145975715,905,905,905,905,0
20230627,132900,145975715,905,905,905,905,70
20230627,132800,145912365,906,906,906,906,55
20230627,132700,145862535,906,906,906,906,0
20230627,132600,145862535,906,905,906,905,11
20230627,132500,145852579,903,903,903,903,0
20230627,132400,145852579,903,903,903,903,0
20230627,132300,145852579,903,903,903,903,0
20230627,132200,145852579,903,903,903,903,0
20230627,132100,145852579,903,903,903,903,0
20230627,132000,145852579,903,903,903,903,424
20230627,131900,145469707,903,903,903,903,2326
20230627,131800,143369329,904,904,904,904,16
20230627,131700,143354865,904,904,904,904,0
20230627,131600,143354865,904,904,904,904,0
20230627,131500,143354865,904,904,904,904,0
20230627,131400,143354865,904,904,904,904,0
20230627,131300,143354865,904,904,904,904,0
20230627,131200,143354865,904,904,904,904,2
20230627,131100,143353057,908,908,908,908,0
20230627,131000,143353057,908,908,908,908,295
20230627,130900,143085197,908,908,908,908,205
20230627,130800,142899057,908,908,908,908,0
20230627,130700,142899057,908,908,908,908,550
20230627,130600,142399657,908,908,908,908,20
20230627,130500,142381497,903,903,903,903,0
20230627,130400,142381497,903,903,903,903,0
20230627,130300,142381497,903,903,903,903,0
20230627,130200,142381497,903,903,903,903,0
20230627,130100,142381497,903,903,903,903,0
20230627,130000,142381497,903,903,903,903,50
20230627,125900,142336347,908,908,908,908,0
20230627,125800,142336347,908,908,908,908,0
20230627,125700,142336347,908,908,908,908,0
20230627,125600,142336347,908,908,908,908,0
20230627,125500,142336347,908,908,908,908,724
20230627,125400,141678955,908,905,908,905,5434
20230627,125300,136753512,902,903,905,902,77
20230627,125200,136683910,900,900,900,900,0
20230627,125100,136683910,900,901,901,900,1111
20230627,125000,135682920,902,902,902,902,3
20230627,124900,135680214,902,903,903,902,106
20230627,124800,135584566,906,906,906,906,0
20230627,124700,135584566,906,905,906,905,1000
20230627,124600,134678606,906,906,906,906,10
20230627,124500,134669546,906,906,906,906,84
20230627,124400,134593442,906,906,906,906,0
20230627,124300,134593442,906,906,906,906,0
20230627,124200,134593442,906,906,906,906,0
20230627,124100,134593442,906,906,906,906,0
20230627,124000,134593442,906,905,906,905,1633
20230627,123900,133113956,905,905,905,905,0
20230627,123800,133113956,905,905,905,905,0
20230627,123700,133113956,905,905,905,905,0
20230627,123600,133113956,905,902,905,901,1108
20230627,123500,132114824,905,905,905,905,0
20230627,123400,132114824,905,905,905,905,0
20230627,123300,132114824,905,905,905,905,0
20230627,123200,132114824,905,905,905,905,0
20230627,123100,132114824,905,905,905,905,0
20230627,123000,132114824,905,905,905,905,0
20230627,122900,132114824,905,905,905,905,0
20230627,122800,132114824,905,905,905,905,10
20230627,122700,132105774,905,905,905,905,0
20230627,122600,132105774,905,905,905,905,10
20230627,122500,132096724,906,906,906,906,0
20230627,122400,132096724,906,906,906,906,1
20230627,122300,132095818,906,906,906,906,0
20230627,122200,132095818,906,906,906,906,0
20230627,122100,132095818,906,906,906,906,6
20230627,122000,132090382,906,906,906,906,17
20230627,121900,132074980,906,906,906,906,0
20230627,121800,132074980,906,906,906,906,0
20230627,121700,132074980,906,906,906,906,259
20230627,121600,131840326,906,906,906,906,0
20230627,121500,131840326,906,905,906,905,103
20230627,121400,131747022,906,906,906,906,0
20230627,121300,131747022,906,906,906,906,0
20230627,121200,131747022,906,906,906,906,0
20230627,121100,131747022,906,906,906,906,100
20230627,121000,131656422,906,906,906,906,34
20230627,120900,131625618,905,905,905,905,0
20230627,120800,131625618,905,905,905,905,59
20230627,120700,131572223,905,905,905,905,33
20230627,120600,131542358,905,905,905,905,0
20230627,120500,131542358,905,905,905,905,41
20230627,120400,131505253,901,901,901,901,0
20230627,120300,131505253,901,901,901,901,0
20230627,120200,131505253,901,901,901,901,0
20230627,120100,131505253,901,901,901,901,0
20230627,120000,131505253,901,901,901,901,0
20230627,115900,131505253,901,901,901,901,0
20230627,115800,131505253,901,901,901,901,0
20230627,115700,131505253,901,903,903,901,164
20230627,115600,131357483,905,905,905,905,0
20230627,115500,131357483,905,906,906,905,5
20230627,115400,131352954,905,906,906,905,3
20230627,115300,131350237,906,906,906,906,0
20230627,115200,131350237,906,906,906,906,0
20230627,115100,131350237,906,906,906,906,0
20230627,115000,131350237,906,906,906,906,0
20230627,114900,131350237,906,906,906,906,0
20230627,114800,131350237,906,906,906,906,0
20230627,114700,131350237,906,906,906,906,0
20230627,114600,131350237,906,906,906,906,0
20230627,114500,131350237,906,906,906,906,13
20230627,114400,131338459,906,906,906,906,0
20230627,114300,131338459,906,902,906,902,1260
20230627,114200,130201739,901,901,901,901,0
20230627,114100,130201739,901,901,901,901,1014
20230627,114000,129288125,900,900,900,900,0
20230627,113900,129288125,900,901,901,900,1000
20230627,113800,128387825,899,899,899,899,0
20230627,113700,128387825,899,899,899,899,0
20230627,113600,128387825,899,899,899,899,0
20230627,113500,128387825,899,899,899,899,0
20230627,113400,128387825,899,899,899,899,300
20230627,113300,128118125,899,899,899,899,100
20230627,113200,128028225,899,899,899,899,2000
20230627,113100,126230225,899,899,899,899,40
20230627,113000,126194265,899,899,899,899,0
20230627,112900,126194265,899,901,901,899,2351
20230627,112800,124077966,901,901,901,901,0
20230627,112700,124077966,901,901,901,901,0
20230627,112600,124077966,901,901,901,901,4
20230627,112500,124074362,907,907,907,907,0
20230627,112400,124074362,907,907,907,907,0
20230627,112300,124074362,907,907,907,907,100
20230627,112200,123983662,908,908,908,908,0
20230627,112100,123983662,908,908,908,908,0
20230627,112000,123983662,908,908,908,908,0
20230627,111900,123983662,908,908,908,908,0
20230627,111800,123983662,908,908,908,908,0
20230627,111700,123983662,908,908,908,908,0
20230627,111600,123983662,908,906,908,906,6
20230627,111500,123978216,906,906,906,906,21
20230627,111400,123959190,907,907,907,907,1
20230627,111300,123958283,901,901,901,901,300
20230627,111200,123687983,901,901,901,901,4111
20230627,111100,119983972,901,901,901,901,1000
20230627,111000,119082972,901,901,901,901,3
20230627,110900,119080269,902,902,902,902,0
20230627,110800,119080269,902,902,902,902,4
20230627,110700,119076661,902,902,902,902,39
20230627,110600,119041483,902,902,902,902,71
20230627,110500,118977441,902,902,902,902,0
20230627,110400,118977441,902,906,906,902,3668
20230627,110300,115666205,908,908,908,908,2252
20230627,110200,113621389,913,913,913,913,0
20230627,110100,113621389,913,913,913,913,0
20230627,110000,113621389,913,913,913,913,1117
20230627,105900,112601568,914,913,914,913,1273
20230627,105800,111439119,913,912,913,912,1083
20230627,105700,110450367,913,913,913,913,1
20230627,105600,110449454,900,900,900,900,0
20230627,105500,110449454,900,905,905,900,281
20230627,105400,110195355,913,905,914,905,197
20230627,105300,110016342,913,913,913,913,274
20230627,105200,109766180,913,913,913,913,1
20230627,105100,109765267,907,909,916,907,6336
20230627,105000,103995164,907,907,907,907,1171
20230627,104900,102933067,909,906,909,905,4689
20230627,104800,98681264,906,901,906,901,3117
20230627,104700,95858988,900,900,900,900,0
20230627,104600,95858988,900,901,902,900,525
20230627,104500,95386198,901,901,901,901,1004
20230627,104400,94481594,901,900,904,900,4343
20230627,104300,90559551,900,901,901,900,205
20230627,104200,90374847,900,898,900,898,1900
20230627,104100,88665472,898,896,898,896,1293
20230627,104000,87505551,897,896,897,896,1500
20230627,103900,86160518,895,894,895,894,360
20230627,103800,85838668,895,894,895,894,1015
20230627,103700,84931253,893,893,893,893,100
20230627,103600,84841953,893,895,896,893,3300
20230627,103500,81894319,893,893,893,893,1000
20230627,103400,81001319,893,893,893,893,0
20230627,103300,81001319,893,893,893,893,400
20230627,103200,80644119,893,893,893,893,2000
20230627,103100,78858119,893,893,893,893,1033
20230627,103000,77935650,893,893,893,893,1273
20230627,102900,76798861,893,893,893,893,0
20230627,102800,76798861,893,895,895,893,2395
20230627,102700,74659706,896,896,896,896,0
20230627,102600,74659706,896,895,896,895,201
20230627,102500,74479611,896,896,896,896,150
20230627,102400,74345211,896,896,896,896,1
20230627,102300,74344315,896,896,896,896,3
20230627,102200,74341627,896,896,896,896,0
20230627,102100,74341627,896,896,896,896,540
20230627,102000,73857787,896,897,897,896,2
20230627,101900,73855994,896,896,896,896,5
20230627,101800,73851514,895,895,895,895,0
20230627,101700,73851514,895,895,895,895,0
20230627,101600,73851514,895,895,895,895,1051
20230627,101500,72910869,895,895,895,895,1003
20230627,101400,72013184,895,895,895,895,5476
20230627,101300,67112164,895,894,895,894,1250
20230627,101200,65993514,895,894,895,894,2112
20230627,101100,64103275,895,895,895,895,0
20230627,101000,64103275,895,895,895,895,114
20230627,100900,64001245,895,897,898,895,1454
20230627,100800,62696774,896,896,896,896,1
20230627,100700,62695878,894,895,895,894,510
20230627,100600,62239915,895,895,895,895,209
20230627,100500,62052860,895,888,895,888,6
20230627,100400,62047511,895,891,897,887,4983
20230627,100300,57583909,891,891,891,891,1
20230627,100200,57583018,891,891,891,891,1
20230627,100100,57582127,892,892,892,892,115
20230627,100000,57479547,892,893,893,892,2
20230627,095900,57477762,894,894,894,894,4
20230627,095800,57474186,894,894,894,894,1
20230627,095700,57473292,888,888,888,888,0
20230627,095600,57473292,888,890,890,888,2040
20230627,095500,55657750,897,897,897,897,0
20230627,095400,55657750,897,892,897,892,31698
20230627,095300,27235274,893,888,893,888,2150
20230627,095200,25319365,887,887,887,887,2
20230627,095100,25317591,887,887,887,887,0
20230627,095000,25317591,887,887,887,887,127
20230627,094900,25204942,883,883,883,883,1146
20230627,094800,24193024,882,882,882,882,0
20230627,094700,24193024,882,884,884,882,164
20230627,094600,24048368,884,884,884,884,22
20230627,094500,24028920,884,884,884,884,0
20230627,094400,24028920,884,884,884,884,0
20230627,094300,24028920,884,884,884,884,0
20230627,094200,24028920,884,884,884,884,0
20230627,094100,24028920,884,884,884,884,0
20230627,094000,24028920,884,884,884,884,0
20230627,093900,24028920,884,884,884,884,0
20230627,093800,24028920,884,884,884,884,100
20230627,093700,23940520,885,885,885,885,2
20230627,093600,23938750,885,885,885,885,123
20230627,093500,23829895,881,881,881,881,0
20230627,093400,23829895,881,881,881,881,0
20230627,093300,23829895,881,885,885,881,1037
20230627,093200,22915728,882,883,883,882,1886
20230627,093100,21252056,885,885,885,885,1110
20230627,093000,20269706,885,885,885,885,10
20230627,092900,20260856,887,887,887,887,0
20230627,092800,20260856,887,887,887,887,104
20230627,092700,20168608,887,887,887,887,0
20230627,092600,20168608,887,887,887,887,6
20230627,092500,20163286,887,883,887,883,165
20230627,092400,20017115,883,883,883,883,190
20230627,092300,19849345,882,882,882,882,1572
20230627,092200,18462841,882,882,882,882,2001
20230627,092100,16697959,883,883,883,883,0
20230627,092000,16697959,883,882,883,882,1030
20230627,091900,15789470,883,883,883,883,105
20230627,091800,15696755,883,883,883,883,30
20230627,091700,15670265,883,883,883,883,0
20230627,091600,15670265,883,883,883,883,0
20230627,091500,15670265,883,883,883,883,0
20230627,091400,15670265,883,883,883,883,11
20230627,091300,15660552,883,883,883,883,1
20230627,091200,15659669,883,883,883,883,0
20230627,091100,15659669,883,883,883,883,20
20230627,091000,15642009,880,882,882,880,3228
20230627,090900,12799267,883,887,888,883,333
20230627,090800,12505017,888,888,888,888,1070
20230627,090700,11554857,888,888,888,888,6
20230627,090600,11549529,887,887,887,887,0
20230627,090500,11549529,887,882,887,882,361
20230627,090400,11229627,887,887,887,887,322
20230627,090300,10944013,887,888,888,887,434
20230627,090200,10558777,887,887,887,887,122
20230627,090100,10450563,881,887,887,881,483
20230627,090000,10024309,882,880,882,880,11391