KissMeData/024740/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190100,537817395,2825,2825,2825,2825,11685
20230627,190000,537817395,2825,2825,2825,2825,0
20230627,185900,537817395,2825,2825,2825,2825,0
20230627,185800,537817395,2825,2825,2825,2825,0
20230627,185700,537817395,2825,2825,2825,2825,0
20230627,185600,537817395,2825,2825,2825,2825,0
20230627,185500,537817395,2825,2825,2825,2825,0
20230627,185400,537817395,2825,2825,2825,2825,0
20230627,185300,537817395,2825,2825,2825,2825,0
20230627,185200,537817395,2825,2825,2825,2825,0
20230627,185100,537817395,2825,2825,2825,2825,0
20230627,185000,537817395,2825,2825,2825,2825,0
20230627,184900,537817395,2825,2825,2825,2825,0
20230627,184800,537817395,2825,2825,2825,2825,0
20230627,184700,537817395,2825,2825,2825,2825,0
20230627,184600,537817395,2825,2825,2825,2825,0
20230627,184500,537817395,2825,2825,2825,2825,0
20230627,184400,537817395,2825,2825,2825,2825,0
20230627,184300,537817395,2825,2825,2825,2825,0
20230627,184200,537817395,2825,2825,2825,2825,0
20230627,184100,537817395,2825,2825,2825,2825,0
20230627,184000,537817395,2825,2825,2825,2825,0
20230627,183900,537817395,2825,2825,2825,2825,0
20230627,183800,537817395,2825,2825,2825,2825,0
20230627,183700,537817395,2825,2825,2825,2825,0
20230627,183600,537817395,2825,2825,2825,2825,0
20230627,183500,537817395,2825,2825,2825,2825,0
20230627,183400,537817395,2825,2825,2825,2825,0
20230627,183300,537817395,2825,2825,2825,2825,0
20230627,183200,537817395,2825,2825,2825,2825,0
20230627,183100,537817395,2825,2825,2825,2825,11685
20230627,183000,537817395,2825,2825,2825,2825,0
20230627,182900,537817395,2825,2825,2825,2825,0
20230627,182800,537817395,2825,2825,2825,2825,0
20230627,182700,537817395,2825,2825,2825,2825,0
20230627,182600,537817395,2825,2825,2825,2825,0
20230627,182500,537817395,2825,2825,2825,2825,0
20230627,182400,537817395,2825,2825,2825,2825,0
20230627,182300,537817395,2825,2825,2825,2825,0
20230627,182200,537817395,2825,2825,2825,2825,0
20230627,182100,537817395,2825,2825,2825,2825,0
20230627,182000,537817395,2825,2825,2825,2825,0
20230627,181900,537817395,2825,2825,2825,2825,0
20230627,181800,537817395,2825,2825,2825,2825,0
20230627,181700,537817395,2825,2825,2825,2825,0
20230627,181600,537817395,2825,2825,2825,2825,0
20230627,181500,537817395,2825,2825,2825,2825,0
20230627,181400,537817395,2825,2825,2825,2825,0
20230627,181300,537817395,2825,2825,2825,2825,0
20230627,181200,537817395,2825,2825,2825,2825,0
20230627,181100,537817395,2825,2825,2825,2825,0
20230627,181000,537817395,2825,2825,2825,2825,0
20230627,180900,537817395,2825,2825,2825,2825,0
20230627,180800,537817395,2825,2825,2825,2825,0
20230627,180700,537817395,2825,2825,2825,2825,0
20230627,180600,537817395,2825,2825,2825,2825,0
20230627,180500,537817395,2825,2825,2825,2825,0
20230627,180400,537817395,2825,2825,2825,2825,0
20230627,180300,537817395,2825,2825,2825,2825,0
20230627,180200,537817395,2825,2825,2825,2825,0
20230627,180100,537817395,2825,2825,2825,2825,11685
20230627,180000,537817395,2825,2825,2825,2825,0
20230627,175900,537817395,2825,2825,2825,2825,0
20230627,175800,537817395,2825,2825,2825,2825,0
20230627,175700,537817395,2825,2825,2825,2825,0
20230627,175600,537817395,2825,2825,2825,2825,0
20230627,175500,537817395,2825,2825,2825,2825,0
20230627,175400,537817395,2825,2825,2825,2825,0
20230627,175300,537817395,2825,2825,2825,2825,0
20230627,175200,537817395,2825,2825,2825,2825,0
20230627,175100,537817395,2825,2825,2825,2825,0
20230627,175000,537817395,2825,2825,2825,2825,0
20230627,174900,537817395,2825,2825,2825,2825,0
20230627,174800,537817395,2825,2825,2825,2825,0
20230627,174700,537817395,2825,2825,2825,2825,0
20230627,174600,537817395,2825,2825,2825,2825,0
20230627,174500,537817395,2825,2825,2825,2825,0
20230627,174400,537817395,2825,2825,2825,2825,0
20230627,174300,537817395,2825,2825,2825,2825,0
20230627,174200,537817395,2825,2825,2825,2825,0
20230627,174100,537817395,2825,2825,2825,2825,0
20230627,174000,537817395,2825,2825,2825,2825,0
20230627,173900,537817395,2825,2825,2825,2825,0
20230627,173800,537817395,2825,2825,2825,2825,0
20230627,173700,537817395,2825,2825,2825,2825,0
20230627,173600,537817395,2825,2825,2825,2825,0
20230627,173500,537817395,2825,2825,2825,2825,0
20230627,173400,537817395,2825,2825,2825,2825,0
20230627,173300,537817395,2825,2825,2825,2825,0
20230627,173200,537817395,2825,2825,2825,2825,0
20230627,173100,537817395,2825,2825,2825,2825,11685
20230627,173000,537817395,2825,2825,2825,2825,0
20230627,172900,537817395,2825,2825,2825,2825,0
20230627,172800,537817395,2825,2825,2825,2825,0
20230627,172700,537817395,2825,2825,2825,2825,0
20230627,172600,537817395,2825,2825,2825,2825,0
20230627,172500,537817395,2825,2825,2825,2825,0
20230627,172400,537817395,2825,2825,2825,2825,0
20230627,172300,537817395,2825,2825,2825,2825,0
20230627,172200,537817395,2825,2825,2825,2825,0
20230627,172100,537817395,2825,2825,2825,2825,0
20230627,172000,537817395,2825,2825,2825,2825,0
20230627,171900,537817395,2825,2825,2825,2825,0
20230627,171800,537817395,2825,2825,2825,2825,0
20230627,171700,537817395,2825,2825,2825,2825,0
20230627,171600,537817395,2825,2825,2825,2825,0
20230627,171500,537817395,2825,2825,2825,2825,0
20230627,171400,537817395,2825,2825,2825,2825,0
20230627,171300,537817395,2825,2825,2825,2825,0
20230627,171200,537817395,2825,2825,2825,2825,0
20230627,171100,537817395,2825,2825,2825,2825,0
20230627,171000,537817395,2825,2825,2825,2825,0
20230627,170900,537817395,2825,2825,2825,2825,0
20230627,170800,537817395,2825,2825,2825,2825,0
20230627,170700,537817395,2825,2825,2825,2825,0
20230627,170600,537817395,2825,2825,2825,2825,0
20230627,170500,537817395,2825,2825,2825,2825,0
20230627,170400,537817395,2825,2825,2825,2825,0
20230627,170300,537817395,2825,2825,2825,2825,0
20230627,170200,537817395,2825,2825,2825,2825,0
20230627,170100,537817395,2825,2825,2825,2825,11685
20230627,170000,537817395,2825,2825,2825,2825,0
20230627,165900,537817395,2825,2825,2825,2825,0
20230627,165800,537817395,2825,2825,2825,2825,0
20230627,165700,537817395,2825,2825,2825,2825,0
20230627,165600,537817395,2825,2825,2825,2825,0
20230627,165500,537817395,2825,2825,2825,2825,0
20230627,165400,537817395,2825,2825,2825,2825,0
20230627,165300,537817395,2825,2825,2825,2825,0
20230627,165200,537817395,2825,2825,2825,2825,0
20230627,165100,537817395,2825,2825,2825,2825,0
20230627,165000,537817395,2825,2825,2825,2825,0
20230627,164900,537817395,2825,2825,2825,2825,0
20230627,164800,537817395,2825,2825,2825,2825,0
20230627,164700,537817395,2825,2825,2825,2825,0
20230627,164600,537817395,2825,2825,2825,2825,0
20230627,164500,537817395,2825,2825,2825,2825,0
20230627,164400,537817395,2825,2825,2825,2825,0
20230627,164300,537817395,2825,2825,2825,2825,0
20230627,164200,537817395,2825,2825,2825,2825,0
20230627,164100,537817395,2825,2825,2825,2825,0
20230627,164000,537817395,2825,2825,2825,2825,0
20230627,163900,537817395,2825,2825,2825,2825,0
20230627,163800,537817395,2825,2825,2825,2825,0
20230627,163700,537817395,2825,2825,2825,2825,0
20230627,163600,537817395,2825,2825,2825,2825,0
20230627,163500,537817395,2825,2825,2825,2825,0
20230627,163400,537817395,2825,2825,2825,2825,0
20230627,163300,537817395,2825,2825,2825,2825,0
20230627,163200,537817395,2825,2825,2825,2825,0
20230627,163100,537817395,2825,2825,2825,2825,11685
20230627,163000,537817395,2825,2825,2825,2825,0
20230627,162900,537817395,2825,2825,2825,2825,0
20230627,162800,537817395,2825,2825,2825,2825,0
20230627,162700,537817395,2825,2825,2825,2825,0
20230627,162600,537817395,2825,2825,2825,2825,0
20230627,162500,537817395,2825,2825,2825,2825,0
20230627,162400,537817395,2825,2825,2825,2825,0
20230627,162300,537817395,2825,2825,2825,2825,0
20230627,162200,537817395,2825,2825,2825,2825,0
20230627,162100,537817395,2825,2825,2825,2825,0
20230627,162000,537817395,2825,2825,2825,2825,0
20230627,161900,537817395,2825,2825,2825,2825,0
20230627,161800,537817395,2825,2825,2825,2825,0
20230627,161700,537817395,2825,2825,2825,2825,0
20230627,161600,537817395,2825,2825,2825,2825,0
20230627,161500,537817395,2825,2825,2825,2825,0
20230627,161400,537817395,2825,2825,2825,2825,0
20230627,161300,537817395,2825,2825,2825,2825,0
20230627,161200,537817395,2825,2825,2825,2825,0
20230627,161100,537817395,2825,2825,2825,2825,0
20230627,161000,537817395,2825,2825,2825,2825,0
20230627,160900,537817395,2825,2825,2825,2825,0
20230627,160800,537817395,2825,2825,2825,2825,0
20230627,160700,537817395,2825,2825,2825,2825,0
20230627,160600,537817395,2825,2825,2825,2825,0
20230627,160500,537817395,2825,2825,2825,2825,0
20230627,160400,537817395,2825,2825,2825,2825,0
20230627,160300,537817395,2825,2825,2825,2825,0
20230627,160200,537817395,2825,2825,2825,2825,0
20230627,160100,537817395,2825,2825,2825,2825,11685
20230627,160000,537817395,2825,2825,2825,2825,0
20230627,155900,537817395,2825,2825,2825,2825,0
20230627,155800,537817395,2825,2825,2825,2825,0
20230627,155700,537817395,2825,2825,2825,2825,0
20230627,155600,537817395,2825,2825,2825,2825,0
20230627,155500,537817395,2825,2825,2825,2825,0
20230627,155400,537817395,2825,2825,2825,2825,0
20230627,155300,537817395,2825,2825,2825,2825,0
20230627,155200,537817395,2825,2825,2825,2825,0
20230627,155100,537817395,2825,2825,2825,2825,0
20230627,155000,537817395,2825,2825,2825,2825,0
20230627,154900,537817395,2825,2825,2825,2825,0
20230627,154800,537817395,2825,2825,2825,2825,0
20230627,154700,537817395,2825,2825,2825,2825,0
20230627,154600,537817395,2825,2825,2825,2825,0
20230627,154500,537817395,2825,2825,2825,2825,0
20230627,154400,537817395,2825,2825,2825,2825,0
20230627,154300,537817395,2825,2825,2825,2825,0
20230627,154200,537817395,2825,2825,2825,2825,0
20230627,154100,537817395,2825,2825,2825,2825,0
20230627,154000,537817395,2825,2825,2825,2825,0
20230627,153900,537817395,2825,2825,2825,2825,0
20230627,153800,537817395,2825,2825,2825,2825,0
20230627,153700,537817395,2825,2825,2825,2825,0
20230627,153600,537817395,2825,2825,2825,2825,0
20230627,153500,537817395,2825,2825,2825,2825,0
20230627,153400,537817395,2825,2825,2825,2825,0
20230627,153300,537817395,2825,2825,2825,2825,0
20230627,153200,537817395,2825,2825,2825,2825,0
20230627,153100,537817395,2825,2825,2825,2825,11685
20230627,153000,537817395,2825,2825,2825,2825,11685
20230627,152900,504807270,2830,2830,2830,2830,0
20230627,152800,504807270,2830,2830,2830,2830,0
20230627,152700,504807270,2830,2830,2830,2830,0
20230627,152600,504807270,2830,2830,2830,2830,0
20230627,152500,504807270,2830,2830,2830,2830,0
20230627,152400,504807270,2830,2830,2830,2830,0
20230627,152300,504807270,2830,2830,2830,2830,0
20230627,152200,504807270,2830,2830,2830,2830,0
20230627,152100,504807270,2830,2830,2830,2830,0
20230627,152000,504807270,2830,2830,2830,2830,0
20230627,151900,504807270,2830,2820,2830,2820,2058
20230627,151800,498993110,2820,2810,2820,2810,514
20230627,151700,497548505,2815,2820,2820,2815,995
20230627,151600,494745080,2820,2815,2820,2815,6
20230627,151500,494728185,2820,2810,2820,2810,202
20230627,151400,494160545,2810,2820,2820,2810,430
20230627,151300,492952235,2815,2815,2815,2815,147
20230627,151200,492538430,2820,2820,2820,2820,1
20230627,151100,492535610,2820,2815,2820,2815,52
20230627,151000,492389215,2820,2820,2820,2820,18
20230627,150900,492338455,2825,2825,2825,2825,2
20230627,150800,492332805,2825,2815,2825,2815,20
20230627,150700,492276495,2815,2815,2815,2815,400
20230627,150600,491150495,2815,2815,2815,2815,0
20230627,150500,491150495,2815,2815,2815,2815,1
20230627,150400,491147680,2815,2815,2815,2810,3321
20230627,150300,481815630,2815,2815,2815,2815,1444
20230627,150200,477750770,2820,2820,2820,2820,101
20230627,150100,477465950,2825,2825,2825,2825,1
20230627,150000,477463125,2820,2820,2820,2820,61
20230627,145900,477291105,2820,2820,2820,2820,0
20230627,145800,477291105,2820,2820,2820,2820,115
20230627,145700,476966805,2820,2820,2820,2820,175
20230627,145600,476473305,2820,2820,2820,2820,1
20230627,145500,476470485,2820,2820,2820,2820,11
20230627,145400,476439465,2820,2820,2820,2820,1
20230627,145300,476436645,2825,2825,2825,2825,0
20230627,145200,476436645,2825,2825,2825,2825,0
20230627,145100,476436645,2825,2825,2825,2825,0
20230627,145000,476436645,2825,2825,2825,2825,0
20230627,144900,476436645,2825,2815,2825,2815,960
20230627,144800,473734230,2815,2815,2825,2815,24
20230627,144700,473666500,2810,2815,2815,2810,4
20230627,144600,473655255,2815,2810,2825,2810,9
20230627,144500,473629925,2820,2820,2820,2820,0
20230627,144400,473629925,2820,2820,2820,2820,0
20230627,144300,473629925,2820,2820,2820,2820,200
20230627,144200,473065925,2825,2825,2825,2825,7
20230627,144100,473046150,2825,2815,2825,2815,10000
20230627,144000,444813270,2810,2815,2815,2810,35
20230627,143900,444714915,2810,2810,2810,2810,0
20230627,143800,444714915,2810,2810,2810,2810,0
20230627,143700,444714915,2810,2810,2810,2810,292
20230627,143600,443894395,2815,2815,2815,2815,0
20230627,143500,443894395,2815,2815,2815,2815,250
20230627,143400,443190645,2815,2815,2815,2815,70
20230627,143300,442993595,2815,2815,2815,2815,31
20230627,143200,442906330,2815,2815,2815,2815,0
20230627,143100,442906330,2815,2810,2815,2810,401
20230627,143000,441779515,2810,2810,2810,2810,0
20230627,142900,441779515,2810,2810,2810,2810,0
20230627,142800,441779515,2810,2810,2810,2810,0
20230627,142700,441779515,2810,2810,2810,2810,130
20230627,142600,441414215,2810,2810,2810,2810,0
20230627,142500,441414215,2810,2810,2810,2810,550
20230627,142400,439868715,2815,2815,2815,2815,0
20230627,142300,439868715,2815,2815,2815,2815,0
20230627,142200,439868715,2815,2815,2815,2815,0
20230627,142100,439868715,2815,2815,2815,2815,0
20230627,142000,439868715,2815,2815,2815,2815,0
20230627,141900,439868715,2815,2815,2815,2815,0
20230627,141800,439868715,2815,2815,2815,2815,1
20230627,141700,439865900,2810,2810,2810,2810,3792
20230627,141600,429210380,2810,2810,2810,2810,48
20230627,141500,429075500,2810,2810,2810,2810,50
20230627,141400,428935000,2810,2810,2810,2810,120
20230627,141300,428597800,2810,2810,2810,2810,20
20230627,141200,428541600,2810,2810,2810,2810,1
20230627,141100,428538790,2810,2810,2810,2810,1
20230627,141000,428535980,2810,2810,2810,2810,200
20230627,140900,427973980,2810,2810,2810,2810,7
20230627,140800,427954310,2805,2805,2805,2805,0
20230627,140700,427954310,2805,2805,2805,2805,359
20230627,140600,426947315,2805,2805,2805,2805,1000
20230627,140500,424142315,2810,2810,2810,2810,1505
20230627,140400,419913265,2810,2810,2810,2810,100
20230627,140300,419632265,2805,2805,2805,2805,0
20230627,140200,419632265,2805,2805,2805,2805,0
20230627,140100,419632265,2805,2805,2805,2805,6
20230627,140000,419615435,2810,2815,2815,2810,529
20230627,135900,418128895,2810,2810,2810,2810,0
20230627,135800,418128895,2810,2810,2810,2810,1
20230627,135700,418126085,2810,2810,2810,2810,307
20230627,135600,417263415,2810,2810,2810,2810,0
20230627,135500,417263415,2810,2810,2810,2810,0
20230627,135400,417263415,2810,2810,2810,2810,0
20230627,135300,417263415,2810,2810,2810,2810,0
20230627,135200,417263415,2810,2810,2810,2810,0
20230627,135100,417263415,2810,2810,2810,2810,7104
20230627,135000,397301175,2810,2810,2810,2810,2005
20230627,134900,391667125,2820,2820,2820,2820,5
20230627,134800,391653025,2815,2815,2815,2815,41
20230627,134700,391537610,2815,2810,2820,2810,602
20230627,134600,389845470,2815,2815,2815,2815,3000
20230627,134500,381400470,2820,2820,2820,2820,0
20230627,134400,381400470,2820,2815,2820,2810,601
20230627,134300,379710940,2820,2820,2820,2820,0
20230627,134200,379710940,2820,2820,2820,2820,0
20230627,134100,379710940,2820,2820,2820,2820,0
20230627,134000,379710940,2820,2820,2820,2820,0
20230627,133900,379710940,2820,2820,2820,2820,0
20230627,133800,379710940,2820,2820,2820,2820,4
20230627,133700,379699660,2820,2820,2820,2820,0
20230627,133600,379699660,2820,2820,2820,2820,0
20230627,133500,379699660,2820,2820,2820,2820,72
20230627,133400,379496620,2820,2820,2820,2820,1
20230627,133300,379493800,2820,2820,2820,2820,0
20230627,133200,379493800,2820,2820,2820,2820,1200
20230627,133100,376109800,2820,2820,2820,2820,0
20230627,133000,376109800,2820,2820,2820,2820,0
20230627,132900,376109800,2820,2810,2820,2810,707
20230627,132800,374123060,2815,2815,2815,2815,110
20230627,132700,373813410,2815,2815,2815,2815,1954
20230627,132600,368312900,2820,2820,2820,2820,0
20230627,132500,368312900,2820,2820,2820,2820,0
20230627,132400,368312900,2820,2820,2820,2820,0
20230627,132300,368312900,2820,2820,2820,2820,6
20230627,132200,368295980,2815,2815,2815,2810,291
20230627,132100,367477665,2815,2815,2815,2815,0
20230627,132000,367477665,2815,2815,2815,2815,8
20230627,131900,367455145,2815,2815,2815,2815,0
20230627,131800,367455145,2815,2815,2815,2815,633
20230627,131700,365673250,2810,2810,2810,2810,200
20230627,131600,365111250,2810,2810,2810,2810,0
20230627,131500,365111250,2810,2810,2810,2810,350
20230627,131400,364127750,2810,2810,2810,2810,379
20230627,131300,363062760,2810,2810,2810,2810,35
20230627,131200,362964410,2805,2805,2805,2805,1
20230627,131100,362961605,2810,2810,2810,2810,1405
20230627,131000,359013555,2810,2810,2810,2810,0
20230627,130900,359013555,2810,2810,2810,2810,35
20230627,130800,358915205,2815,2815,2815,2815,0
20230627,130700,358915205,2815,2815,2815,2815,0
20230627,130600,358915205,2815,2815,2815,2815,1
20230627,130500,358912390,2810,2810,2810,2810,0
20230627,130400,358912390,2810,2815,2815,2810,72
20230627,130300,358710065,2810,2810,2810,2810,0
20230627,130200,358710065,2810,2810,2810,2810,0
20230627,130100,358710065,2810,2810,2810,2810,277
20230627,130000,357931695,2810,2810,2810,2810,0
20230627,125900,357931695,2810,2810,2810,2810,395
20230627,125800,356821745,2810,2810,2810,2810,0
20230627,125700,356821745,2810,2810,2810,2810,0
20230627,125600,356821745,2810,2810,2810,2810,6
20230627,125500,356804885,2810,2810,2810,2810,0
20230627,125400,356804885,2810,2810,2810,2810,1959
20230627,125300,351300095,2815,2815,2815,2810,362
20230627,125200,350282865,2815,2815,2815,2815,501
20230627,125100,348872550,2810,2810,2810,2810,145
20230627,125000,348465100,2810,2810,2810,2810,1262
20230627,124900,344918880,2810,2810,2810,2810,0
20230627,124800,344918880,2810,2810,2810,2810,6
20230627,124700,344902020,2810,2810,2810,2810,21
20230627,124600,344843010,2810,2810,2810,2810,1
20230627,124500,344840200,2810,2810,2810,2810,26
20230627,124400,344767140,2810,2810,2810,2810,0
20230627,124300,344767140,2810,2810,2810,2810,1
20230627,124200,344764330,2800,2800,2800,2800,0
20230627,124100,344764330,2800,2800,2800,2800,0
20230627,124000,344764330,2800,2800,2800,2800,50
20230627,123900,344624330,2810,2805,2810,2805,502
20230627,123800,343216215,2805,2805,2810,2805,448
20230627,123700,341959450,2810,2805,2810,2805,52
20230627,123600,341813340,2805,2805,2805,2805,40
20230627,123500,341701140,2805,2805,2805,2805,380
20230627,123400,340635240,2805,2810,2810,2805,502
20230627,123300,339227120,2805,2805,2805,2805,3000
20230627,123200,330812120,2815,2805,2815,2805,3141
20230627,123100,321980135,2810,2810,2810,2810,29
20230627,123000,321898645,2810,2810,2810,2810,1
20230627,122900,321895835,2805,2805,2805,2805,351
20230627,122800,320911280,2805,2805,2805,2805,184
20230627,122700,320395160,2810,2810,2810,2810,0
20230627,122600,320395160,2810,2810,2810,2810,0
20230627,122500,320395160,2810,2810,2810,2810,0
20230627,122400,320395160,2810,2810,2810,2810,1010
20230627,122300,317557060,2805,2810,2815,2805,7233
20230627,122200,297243890,2810,2810,2810,2810,300
20230627,122100,296400890,2815,2815,2815,2815,14
20230627,122000,296361480,2815,2815,2815,2815,20
20230627,121900,296305180,2815,2815,2815,2815,0
20230627,121800,296305180,2815,2815,2815,2815,0
20230627,121700,296305180,2815,2815,2815,2815,50
20230627,121600,296164430,2815,2815,2815,2815,882
20230627,121500,293681600,2815,2815,2815,2815,300
20230627,121400,292837100,2815,2820,2820,2815,389
20230627,121300,291742055,2815,2815,2815,2815,200
20230627,121200,291179055,2820,2820,2820,2820,0
20230627,121100,291179055,2820,2820,2820,2820,0
20230627,121000,291179055,2820,2815,2820,2815,465
20230627,120900,289868080,2815,2815,2815,2815,22
20230627,120800,289806150,2815,2815,2815,2815,2114
20230627,120700,283855240,2815,2820,2820,2815,4363
20230627,120600,271565420,2820,2820,2820,2820,510
20230627,120500,270127220,2820,2820,2820,2820,0
20230627,120400,270127220,2820,2820,2820,2820,0
20230627,120300,270127220,2820,2820,2820,2820,668
20230627,120200,268243460,2820,2820,2820,2820,0
20230627,120100,268243460,2820,2820,2820,2820,0
20230627,120000,268243460,2820,2820,2820,2820,75
20230627,115900,268031960,2820,2820,2820,2820,0
20230627,115800,268031960,2820,2820,2820,2820,1454
20230627,115700,263931680,2820,2820,2820,2820,0
20230627,115600,263931680,2820,2820,2820,2820,2016
20230627,115500,258246560,2820,2820,2820,2820,50
20230627,115400,258105560,2820,2820,2820,2820,64
20230627,115300,257925080,2820,2820,2820,2820,120
20230627,115200,257586680,2820,2820,2820,2820,60
20230627,115100,257417480,2815,2820,2820,2815,1524
20230627,115000,253120550,2825,2825,2825,2825,1
20230627,114900,253117725,2825,2820,2825,2820,189
20230627,114800,252584505,2815,2815,2815,2815,0
20230627,114700,252584505,2815,2815,2815,2815,0
20230627,114600,252584505,2815,2815,2815,2815,0
20230627,114500,252584505,2815,2815,2815,2815,38
20230627,114400,252477535,2815,2815,2815,2815,950
20230627,114300,249803285,2815,2815,2815,2815,256
20230627,114200,249082645,2820,2820,2820,2820,144
20230627,114100,248676565,2820,2820,2820,2820,3
20230627,114000,248668105,2820,2820,2820,2820,5
20230627,113900,248654005,2820,2815,2820,2815,7
20230627,113800,248634280,2820,2815,2820,2815,3
20230627,113700,248625825,2820,2820,2820,2820,0
20230627,113600,248625825,2820,2820,2820,2820,0
20230627,113500,248625825,2820,2820,2820,2820,10
20230627,113400,248597625,2815,2815,2815,2815,700
20230627,113300,246627125,2825,2825,2825,2825,101
20230627,113200,246341800,2820,2820,2820,2820,0
20230627,113100,246341800,2820,2820,2820,2820,0
20230627,113000,246341800,2820,2820,2820,2820,76
20230627,112900,246127480,2825,2825,2825,2825,0
20230627,112800,246127480,2825,2825,2825,2825,3032
20230627,112700,237562080,2830,2830,2830,2830,500
20230627,112600,236147080,2830,2830,2830,2830,0
20230627,112500,236147080,2830,2830,2830,2830,40
20230627,112400,236033880,2830,2830,2830,2830,0
20230627,112300,236033880,2830,2830,2830,2830,0
20230627,112200,236033880,2830,2830,2830,2830,5
20230627,112100,236019730,2830,2830,2830,2830,0
20230627,112000,236019730,2830,2830,2830,2830,145
20230627,111900,235609380,2830,2830,2830,2830,5
20230627,111800,235595230,2825,2830,2830,2825,6
20230627,111700,235578255,2830,2830,2830,2830,100
20230627,111600,235295255,2835,2830,2835,2830,1006
20230627,111500,232448245,2830,2830,2830,2830,4934
20230627,111400,218485025,2835,2835,2835,2835,17
20230627,111300,218436830,2835,2835,2835,2835,50
20230627,111200,218295080,2835,2835,2835,2835,0
20230627,111100,218295080,2835,2835,2835,2835,10
20230627,111000,218266730,2835,2830,2835,2830,1401
20230627,110900,214301845,2830,2830,2830,2830,500
20230627,110800,212886845,2830,2830,2830,2830,1
20230627,110700,212884015,2830,2830,2830,2830,7
20230627,110600,212864205,2830,2830,2830,2830,0
20230627,110500,212864205,2830,2830,2830,2830,5
20230627,110400,212850055,2830,2825,2830,2825,603
20230627,110300,211146025,2825,2820,2825,2820,41
20230627,110200,211030380,2825,2825,2825,2825,0
20230627,110100,211030380,2825,2820,2825,2820,164
20230627,110000,210567885,2815,2820,2820,2815,5
20230627,105900,210553800,2820,2820,2820,2820,0
20230627,105800,210553800,2820,2820,2820,2820,10
20230627,105700,210525600,2820,2820,2820,2820,100
20230627,105600,210243600,2820,2820,2820,2820,100
20230627,105500,209961600,2820,2820,2820,2820,0
20230627,105400,209961600,2820,2820,2820,2820,1
20230627,105300,209958780,2820,2820,2820,2820,8
20230627,105200,209936220,2820,2820,2820,2820,2
20230627,105100,209930580,2825,2825,2825,2825,0
20230627,105000,209930580,2825,2825,2825,2825,0
20230627,104900,209930580,2825,2825,2825,2825,87
20230627,104800,209684805,2815,2820,2825,2815,1113
20230627,104700,206551135,2815,2820,2820,2810,7808
20230627,104600,184575220,2825,2825,2825,2825,5
20230627,104500,184561095,2825,2825,2825,2825,0
20230627,104400,184561095,2825,2825,2825,2825,5
20230627,104300,184546970,2825,2825,2825,2825,0
20230627,104200,184546970,2825,2825,2825,2825,0
20230627,104100,184546970,2825,2825,2825,2825,0
20230627,104000,184546970,2825,2825,2825,2825,84
20230627,103900,184309670,2825,2825,2825,2825,0
20230627,103800,184309670,2825,2820,2825,2820,196
20230627,103700,183756940,2825,2820,2825,2820,373
20230627,103600,182705070,2815,2815,2815,2815,3000
20230627,103500,174260070,2820,2820,2820,2810,1706
20230627,103400,169460150,2815,2815,2815,2815,13
20230627,103300,169423555,2825,2815,2825,2815,92
20230627,103200,169164555,2815,2820,2820,2815,2377
20230627,103100,162470800,2815,2815,2815,2815,10
20230627,103000,162442650,2820,2820,2820,2820,30
20230627,102900,162358050,2820,2825,2825,2820,121
20230627,102800,162016775,2820,2820,2820,2820,188
20230627,102700,161486615,2820,2820,2820,2820,87
20230627,102600,161241275,2815,2825,2825,2815,2428
20230627,102500,154395810,2825,2825,2825,2825,4
20230627,102400,154384510,2825,2825,2825,2825,254
20230627,102300,153666960,2830,2830,2830,2830,7
20230627,102200,153647150,2830,2830,2830,2830,975
20230627,102100,150887900,2840,2840,2840,2840,0
20230627,102000,150887900,2840,2840,2840,2840,0
20230627,101900,150887900,2840,2840,2840,2840,1
20230627,101800,150885060,2835,2835,2835,2835,0
20230627,101700,150885060,2835,2840,2840,2835,21
20230627,101600,150825520,2840,2840,2840,2840,11
20230627,101500,150794280,2840,2830,2840,2830,1007
20230627,101400,147944390,2835,2845,2845,2835,8
20230627,101300,147921690,2820,2835,2845,2820,2979
20230627,101200,139497980,2835,2835,2835,2835,21
20230627,101100,139438445,2845,2830,2845,2825,7588
20230627,101000,117965815,2835,2845,2845,2835,11
20230627,100900,117934620,2830,2830,2830,2830,0
20230627,100800,117934620,2830,2830,2830,2830,0
20230627,100700,117934620,2830,2830,2830,2830,0
20230627,100600,117934620,2830,2845,2845,2830,521
20230627,100500,116460175,2845,2845,2845,2845,1
20230627,100400,116457330,2830,2830,2830,2830,98
20230627,100300,116179990,2835,2835,2835,2835,80
20230627,100200,115953190,2835,2835,2835,2830,1040
20230627,100100,113004840,2835,2835,2835,2835,4
20230627,100000,112993500,2835,2835,2835,2835,0
20230627,095900,112993500,2835,2835,2835,2835,164
20230627,095800,112528560,2845,2840,2845,2840,6
20230627,095700,112511515,2845,2845,2845,2845,987
20230627,095600,109703500,2845,2845,2845,2845,22
20230627,095500,109640910,2845,2845,2845,2845,0
20230627,095400,109640910,2845,2840,2845,2840,4
20230627,095300,109629540,2845,2840,2845,2840,1101
20230627,095200,106502695,2840,2835,2840,2835,6
20230627,095100,106485675,2840,2830,2845,2830,73
20230627,095000,106279020,2830,2830,2830,2825,1001
20230627,094900,103446690,2825,2830,2830,2825,2753
20230627,094800,95664465,2830,2830,2830,2820,461
20230627,094700,94360885,2825,2830,2835,2825,2928
20230627,094600,86079670,2830,2830,2830,2830,0
20230627,094500,86079670,2830,2830,2830,2830,845
20230627,094400,83688320,2835,2835,2835,2835,1650
20230627,094300,79010570,2835,2835,2835,2835,1162
20230627,094200,75716300,2835,2835,2835,2835,0
20230627,094100,75716300,2835,2835,2835,2835,1314
20230627,094000,71991110,2840,2840,2845,2840,3829
20230627,093900,61116250,2845,2845,2845,2845,1819
20230627,093800,55941195,2850,2850,2850,2850,5
20230627,093700,55926945,2845,2845,2845,2845,1
20230627,093600,55924100,2845,2850,2850,2845,184
20230627,093500,55400370,2850,2845,2850,2845,154
20230627,093400,54961970,2845,2845,2845,2845,1000
20230627,093300,52116970,2850,2850,2850,2850,101
20230627,093200,51829120,2850,2850,2850,2850,501
20230627,093100,50401270,2850,2850,2850,2850,5
20230627,093000,50387020,2850,2850,2850,2850,1915
20230627,092900,44929270,2850,2855,2855,2850,1105
20230627,092800,41778970,2855,2855,2855,2855,139
20230627,092700,41382125,2855,2855,2855,2855,449
20230627,092600,40100230,2850,2850,2850,2850,380
20230627,092500,39017230,2850,2850,2850,2850,178
20230627,092400,38509930,2845,2845,2845,2845,102
20230627,092300,38219740,2850,2850,2850,2850,3
20230627,092200,38211190,2855,2845,2855,2845,326
20230627,092100,37280720,2850,2855,2855,2850,750
20230627,092000,35143215,2850,2850,2850,2850,498
20230627,091900,33723915,2850,2850,2855,2850,302
20230627,091800,32862715,2850,2850,2850,2850,6
20230627,091700,32845615,2855,2855,2855,2855,53
20230627,091600,32694300,2850,2850,2850,2850,260
20230627,091500,31953300,2850,2850,2850,2850,5
20230627,091400,31939050,2845,2850,2850,2845,1164
20230627,091300,28627205,2850,2850,2850,2850,100
20230627,091200,28342205,2850,2845,2850,2845,85
20230627,091100,28100370,2845,2840,2845,2840,106
20230627,091000,27799300,2845,2845,2845,2840,38
20230627,090900,27691365,2845,2845,2845,2845,123
20230627,090800,27341430,2845,2850,2855,2845,1393
20230627,090700,23378260,2855,2855,2855,2855,139
20230627,090600,22981415,2855,2855,2855,2855,1009
20230627,090500,20100720,2855,2855,2855,2855,11
20230627,090400,20069315,2850,2850,2855,2850,16
20230627,090300,20023705,2850,2850,2850,2845,448
20230627,090200,18748515,2845,2845,2845,2845,695
20230627,090100,16771240,2845,2845,2845,2840,9
20230627,090000,16745670,2845,2845,2845,2845,5886