KissMeData/031860/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190500,1859927560,921,921,921,921,81857
20230627,190400,1859927560,921,921,921,921,0
20230627,190300,1859927560,921,921,921,921,0
20230627,190200,1859927560,921,921,921,921,0
20230627,190100,1859927560,921,921,921,921,0
20230627,190000,1859927560,921,921,921,921,0
20230627,185900,1859927560,921,921,921,921,0
20230627,185800,1859927560,921,921,921,921,0
20230627,185700,1859927560,921,921,921,921,0
20230627,185600,1859927560,921,921,921,921,0
20230627,185500,1859927560,921,921,921,921,0
20230627,185400,1859927560,921,921,921,921,0
20230627,185300,1859927560,921,921,921,921,0
20230627,185200,1859927560,921,921,921,921,0
20230627,185100,1859927560,921,921,921,921,0
20230627,185000,1859927560,921,921,921,921,0
20230627,184900,1859927560,921,921,921,921,0
20230627,184800,1859927560,921,921,921,921,0
20230627,184700,1859927560,921,921,921,921,0
20230627,184600,1859927560,921,921,921,921,0
20230627,184500,1859927560,921,921,921,921,0
20230627,184400,1859927560,921,921,921,921,0
20230627,184300,1859927560,921,921,921,921,0
20230627,184200,1859927560,921,921,921,921,0
20230627,184100,1859927560,921,921,921,921,0
20230627,184000,1859927560,921,921,921,921,0
20230627,183900,1859927560,921,921,921,921,0
20230627,183800,1859927560,921,921,921,921,0
20230627,183700,1859927560,921,921,921,921,0
20230627,183600,1859927560,921,921,921,921,0
20230627,183500,1859927560,921,921,921,921,81857
20230627,183400,1859927560,921,921,921,921,0
20230627,183300,1859927560,921,921,921,921,0
20230627,183200,1859927560,921,921,921,921,0
20230627,183100,1859927560,921,921,921,921,0
20230627,183000,1859927560,921,921,921,921,0
20230627,182900,1859927560,921,921,921,921,0
20230627,182800,1859927560,921,921,921,921,0
20230627,182700,1859927560,921,921,921,921,0
20230627,182600,1859927560,921,921,921,921,0
20230627,182500,1859927560,921,921,921,921,0
20230627,182400,1859927560,921,921,921,921,0
20230627,182300,1859927560,921,921,921,921,0
20230627,182200,1859927560,921,921,921,921,0
20230627,182100,1859927560,921,921,921,921,0
20230627,182000,1859927560,921,921,921,921,0
20230627,181900,1859927560,921,921,921,921,0
20230627,181800,1859927560,921,921,921,921,0
20230627,181700,1859927560,921,921,921,921,0
20230627,181600,1859927560,921,921,921,921,0
20230627,181500,1859927560,921,921,921,921,0
20230627,181400,1859927560,921,921,921,921,0
20230627,181300,1859927560,921,921,921,921,0
20230627,181200,1859927560,921,921,921,921,0
20230627,181100,1859927560,921,921,921,921,0
20230627,181000,1859927560,921,921,921,921,0
20230627,180900,1859927560,921,921,921,921,0
20230627,180800,1859927560,921,921,921,921,0
20230627,180700,1859927560,921,921,921,921,0
20230627,180600,1859927560,921,921,921,921,0
20230627,180500,1859927560,921,921,921,921,81857
20230627,180400,1859927560,921,921,921,921,0
20230627,180300,1859927560,921,921,921,921,0
20230627,180200,1859927560,921,921,921,921,0
20230627,180100,1859927560,921,921,921,921,0
20230627,180000,1859927560,921,921,921,921,0
20230627,175900,1859927560,921,921,921,921,0
20230627,175800,1859927560,921,921,921,921,0
20230627,175700,1859927560,921,921,921,921,0
20230627,175600,1859927560,921,921,921,921,0
20230627,175500,1859927560,921,921,921,921,0
20230627,175400,1859927560,921,921,921,921,0
20230627,175300,1859927560,921,921,921,921,0
20230627,175200,1859927560,921,921,921,921,0
20230627,175100,1859927560,921,921,921,921,0
20230627,175000,1859927560,921,921,921,921,0
20230627,174900,1859927560,921,921,921,921,0
20230627,174800,1859927560,921,921,921,921,0
20230627,174700,1859927560,921,921,921,921,0
20230627,174600,1859927560,921,921,921,921,0
20230627,174500,1859927560,921,921,921,921,0
20230627,174400,1859927560,921,921,921,921,0
20230627,174300,1859927560,921,921,921,921,0
20230627,174200,1859927560,921,921,921,921,0
20230627,174100,1859927560,921,921,921,921,0
20230627,174000,1859927560,921,921,921,921,0
20230627,173900,1859927560,921,921,921,921,0
20230627,173800,1859927560,921,921,921,921,0
20230627,173700,1859927560,921,921,921,921,0
20230627,173600,1859927560,921,921,921,921,0
20230627,173500,1859927560,921,921,921,921,81857
20230627,173400,1859927560,921,921,921,921,0
20230627,173300,1859927560,921,921,921,921,0
20230627,173200,1859927560,921,921,921,921,0
20230627,173100,1859927560,921,921,921,921,0
20230627,173000,1859927560,921,921,921,921,0
20230627,172900,1859927560,921,921,921,921,0
20230627,172800,1859927560,921,921,921,921,0
20230627,172700,1859927560,921,921,921,921,0
20230627,172600,1859927560,921,921,921,921,0
20230627,172500,1859927560,921,921,921,921,0
20230627,172400,1859927560,921,921,921,921,0
20230627,172300,1859927560,921,921,921,921,0
20230627,172200,1859927560,921,921,921,921,0
20230627,172100,1859927560,921,921,921,921,0
20230627,172000,1859927560,921,921,921,921,0
20230627,171900,1859927560,921,921,921,921,0
20230627,171800,1859927560,921,921,921,921,0
20230627,171700,1859927560,921,921,921,921,0
20230627,171600,1859927560,921,921,921,921,0
20230627,171500,1859927560,921,921,921,921,0
20230627,171400,1859927560,921,921,921,921,0
20230627,171300,1859927560,921,921,921,921,0
20230627,171200,1859927560,921,921,921,921,0
20230627,171100,1859927560,921,921,921,921,0
20230627,171000,1859927560,921,921,921,921,0
20230627,170900,1859927560,921,921,921,921,0
20230627,170800,1859927560,921,921,921,921,0
20230627,170700,1859927560,921,921,921,921,0
20230627,170600,1859927560,921,921,921,921,0
20230627,170500,1859927560,921,921,921,921,81857
20230627,170400,1859927560,921,921,921,921,0
20230627,170300,1859927560,921,921,921,921,0
20230627,170200,1859927560,921,921,921,921,0
20230627,170100,1859927560,921,921,921,921,0
20230627,170000,1859927560,921,921,921,921,0
20230627,165900,1859927560,921,921,921,921,0
20230627,165800,1859927560,921,921,921,921,0
20230627,165700,1859927560,921,921,921,921,0
20230627,165600,1859927560,921,921,921,921,0
20230627,165500,1859927560,921,921,921,921,0
20230627,165400,1859927560,921,921,921,921,0
20230627,165300,1859927560,921,921,921,921,0
20230627,165200,1859927560,921,921,921,921,0
20230627,165100,1859927560,921,921,921,921,0
20230627,165000,1859927560,921,921,921,921,0
20230627,164900,1859927560,921,921,921,921,0
20230627,164800,1859927560,921,921,921,921,0
20230627,164700,1859927560,921,921,921,921,0
20230627,164600,1859927560,921,921,921,921,0
20230627,164500,1859927560,921,921,921,921,0
20230627,164400,1859927560,921,921,921,921,0
20230627,164300,1859927560,921,921,921,921,0
20230627,164200,1859927560,921,921,921,921,0
20230627,164100,1859927560,921,921,921,921,0
20230627,164000,1859927560,921,921,921,921,0
20230627,163900,1859927560,921,921,921,921,0
20230627,163800,1859927560,921,921,921,921,0
20230627,163700,1859927560,921,921,921,921,0
20230627,163600,1859927560,921,921,921,921,0
20230627,163500,1859927560,921,921,921,921,81857
20230627,163400,1859927560,921,921,921,921,0
20230627,163300,1859927560,921,921,921,921,0
20230627,163200,1859927560,921,921,921,921,0
20230627,163100,1859927560,921,921,921,921,0
20230627,163000,1859927560,921,921,921,921,0
20230627,162900,1859927560,921,921,921,921,0
20230627,162800,1859927560,921,921,921,921,0
20230627,162700,1859927560,921,921,921,921,0
20230627,162600,1859927560,921,921,921,921,0
20230627,162500,1859927560,921,921,921,921,0
20230627,162400,1859927560,921,921,921,921,0
20230627,162300,1859927560,921,921,921,921,0
20230627,162200,1859927560,921,921,921,921,0
20230627,162100,1859927560,921,921,921,921,0
20230627,162000,1859927560,921,921,921,921,0
20230627,161900,1859927560,921,921,921,921,0
20230627,161800,1859927560,921,921,921,921,0
20230627,161700,1859927560,921,921,921,921,0
20230627,161600,1859927560,921,921,921,921,0
20230627,161500,1859927560,921,921,921,921,0
20230627,161400,1859927560,921,921,921,921,0
20230627,161300,1859927560,921,921,921,921,0
20230627,161200,1859927560,921,921,921,921,0
20230627,161100,1859927560,921,921,921,921,0
20230627,161000,1859927560,921,921,921,921,0
20230627,160900,1859927560,921,921,921,921,0
20230627,160800,1859927560,921,921,921,921,0
20230627,160700,1859927560,921,921,921,921,0
20230627,160600,1859927560,921,921,921,921,0
20230627,160500,1859927560,921,921,921,921,81857
20230627,160400,1859927560,921,921,921,921,0
20230627,160300,1859927560,921,921,921,921,0
20230627,160200,1859927560,921,921,921,921,0
20230627,160100,1859927560,921,921,921,921,0
20230627,160000,1859927560,921,921,921,921,0
20230627,155900,1859927560,921,921,921,921,0
20230627,155800,1859927560,921,921,921,921,0
20230627,155700,1859927560,921,921,921,921,0
20230627,155600,1859927560,921,921,921,921,0
20230627,155500,1859927560,921,921,921,921,0
20230627,155400,1859927560,921,921,921,921,0
20230627,155300,1859927560,921,921,921,921,0
20230627,155200,1859927560,921,921,921,921,0
20230627,155100,1859927560,921,921,921,921,0
20230627,155000,1859927560,921,921,921,921,0
20230627,154900,1859927560,921,921,921,921,0
20230627,154800,1859927560,921,921,921,921,0
20230627,154700,1859927560,921,921,921,921,0
20230627,154600,1859927560,921,921,921,921,0
20230627,154500,1859927560,921,921,921,921,0
20230627,154400,1859927560,921,921,921,921,0
20230627,154300,1859927560,921,921,921,921,0
20230627,154200,1859927560,921,921,921,921,0
20230627,154100,1859927560,921,921,921,921,0
20230627,154000,1859927560,921,921,921,921,0
20230627,153900,1859927560,921,921,921,921,0
20230627,153800,1859927560,921,921,921,921,0
20230627,153700,1859927560,921,921,921,921,0
20230627,153600,1859927560,921,921,921,921,0
20230627,153500,1859927560,921,921,921,921,81857
20230627,153400,1859927560,921,921,921,921,0
20230627,153300,1859927560,921,921,921,921,0
20230627,153200,1859927560,921,921,921,921,0
20230627,153100,1859927560,921,921,921,921,0
20230627,153000,1859927560,921,921,921,921,81857
20230627,152900,1784537263,919,919,919,919,0
20230627,152800,1784537263,919,919,919,919,0
20230627,152700,1784537263,919,919,919,919,0
20230627,152600,1784537263,919,919,919,919,0
20230627,152500,1784537263,919,919,919,919,0
20230627,152400,1784537263,919,919,919,919,0
20230627,152300,1784537263,919,919,919,919,0
20230627,152200,1784537263,919,919,919,919,0
20230627,152100,1784537263,919,919,919,919,0
20230627,152000,1784537263,919,919,919,919,0
20230627,151900,1784537263,919,917,919,913,23739
20230627,151800,1762747750,916,910,916,909,15858
20230627,151700,1748254111,910,909,912,909,1879
20230627,151600,1746541048,909,912,912,909,1468
20230627,151500,1745206474,914,910,914,908,3972
20230627,151400,1741593496,910,913,913,910,8548
20230627,151300,1733801383,916,917,917,916,16046
20230627,151200,1719088646,917,910,917,910,2475
20230627,151100,1716824379,910,914,917,906,2375
20230627,151000,1714660501,917,912,917,912,20100
20230627,150900,1696244450,914,912,916,901,12168
20230627,150800,1685119221,912,905,915,905,4759
20230627,150700,1680780231,904,901,904,891,32199
20230627,150600,1651937409,900,898,904,897,6482
20230627,150500,1646101064,897,905,905,897,10151
20230627,150400,1636987633,896,906,907,892,16455
20230627,150300,1622143042,907,908,908,902,4194
20230627,150200,1618347464,916,917,918,908,11109
20230627,150100,1608183285,917,912,918,910,19883
20230627,150000,1589993902,912,901,912,891,39421
20230627,145900,1554667780,900,915,920,900,87529
20230627,145800,1474788436,915,915,918,906,105541
20230627,145700,1378211027,914,914,914,914,0
20230627,145600,1378211027,914,910,914,910,16627
20230627,145500,1363041318,909,903,909,900,22111
20230627,145400,1343007728,904,903,904,900,4053
20230627,145300,1339356911,897,902,904,897,3716
20230627,145200,1336002721,902,895,903,895,3625
20230627,145100,1332754037,895,907,907,895,4893
20230627,145000,1328350444,903,900,907,899,71686
20230627,144900,1263799564,899,899,900,893,9994
20230627,144800,1254824880,900,900,900,893,1705
20230627,144700,1253296142,900,900,900,899,755
20230627,144600,1252616646,900,896,900,896,8672
20230627,144500,1244840728,896,892,900,890,17054
20230627,144400,1229577594,891,889,891,886,26329
20230627,144300,1206138871,881,888,889,881,35399
20230627,144200,1174929795,888,890,890,888,616
20230627,144100,1174382555,890,890,890,890,292
20230627,144000,1174122675,890,887,890,885,5362
20230627,143900,1169371976,886,886,886,886,0
20230627,143800,1169371976,886,887,887,884,8197
20230627,143700,1162105745,886,886,886,886,4
20230627,143600,1162102201,886,891,891,886,2395
20230627,143500,1159968262,891,890,891,886,4842
20230627,143400,1155654550,891,890,891,886,5786
20230627,143300,1150500551,890,890,891,886,24560
20230627,143200,1128669672,891,887,891,886,6411
20230627,143100,1122972745,887,885,891,885,17814
20230627,143000,1107138981,890,885,890,881,35848
20230627,142900,1075340662,885,877,885,876,106333
20230627,142800,981763684,877,874,877,874,17057
20230627,142700,966827768,874,871,874,871,18
20230627,142600,966812039,875,876,876,872,6301
20230627,142500,961296267,876,875,876,875,4488
20230627,142400,957366762,877,877,877,875,13593
20230627,142300,945447292,876,872,876,871,26827
20230627,142200,921962325,871,874,875,871,9035
20230627,142100,914059710,874,868,874,868,28275
20230627,142000,889426142,868,866,868,866,5832
20230627,141900,884371541,861,862,865,861,7048
20230627,141800,878279089,858,858,858,858,2017
20230627,141700,876548503,859,859,859,859,111
20230627,141600,876453154,867,864,868,864,2707
20230627,141500,874107278,862,856,862,850,23598
20230627,141400,853853009,856,849,856,849,28895
20230627,141300,829230357,849,848,849,848,8270
20230627,141200,822211060,848,847,848,847,207
20230627,141100,822035631,847,844,847,844,3285
20230627,141000,819262724,844,842,844,842,871
20230627,140900,818529302,842,840,842,840,2331
20230627,140800,816570855,838,838,838,838,200
20230627,140700,816403255,838,838,838,838,0
20230627,140600,816403255,838,838,838,838,0
20230627,140500,816403255,838,838,838,838,1883
20230627,140400,814825301,838,838,838,838,2872
20230627,140300,812418565,837,837,837,837,897
20230627,140200,811667776,836,835,836,835,1416
20230627,140100,810484708,835,837,837,835,3261
20230627,140000,807759568,837,837,837,837,0
20230627,135900,807759568,837,837,837,837,0
20230627,135800,807759568,837,837,837,837,3
20230627,135700,807757057,836,836,836,836,1
20230627,135600,807756221,835,835,835,835,0
20230627,135500,807756221,835,835,835,835,0
20230627,135400,807756221,835,835,835,835,1
20230627,135300,807755386,834,836,836,830,19548
20230627,135200,791482087,840,840,840,840,1
20230627,135100,791481247,836,838,838,836,9766
20230627,135000,783307107,840,840,840,840,0
20230627,134900,783307107,840,840,840,840,0
20230627,134800,783307107,840,840,840,840,0
20230627,134700,783307107,840,840,840,840,0
20230627,134600,783307107,840,838,840,838,4359
20230627,134500,779648265,839,839,839,839,1
20230627,134400,779647426,839,839,839,839,1455
20230627,134300,778426681,840,840,840,840,30
20230627,134200,778401481,841,841,841,841,0
20230627,134100,778401481,841,841,841,841,0
20230627,134000,778401481,841,841,841,841,0
20230627,133900,778401481,841,841,841,841,0
20230627,133800,778401481,841,839,841,839,311
20230627,133700,778139950,834,838,838,834,4986
20230627,133600,773974727,841,841,841,841,0
20230627,133500,773974727,841,841,841,841,1
20230627,133400,773973886,840,840,840,840,0
20230627,133300,773973886,840,840,840,840,600
20230627,133200,773469886,841,841,841,841,0
20230627,133100,773469886,841,841,841,841,0
20230627,133000,773469886,841,840,841,840,19
20230627,132900,773453925,841,841,841,841,1
20230627,132800,773453084,838,838,838,838,0
20230627,132700,773453084,838,838,838,838,46
20230627,132600,773414536,838,838,838,838,0
20230627,132500,773414536,838,838,838,838,1
20230627,132400,773413698,842,842,842,842,0
20230627,132300,773413698,842,842,842,842,0
20230627,132200,773413698,842,841,842,841,1000
20230627,132100,772572016,841,840,841,840,51
20230627,132000,772529175,841,841,841,841,50
20230627,131900,772487125,842,837,842,837,1001
20230627,131800,771649283,842,842,842,842,0
20230627,131700,771649283,842,842,842,842,0
20230627,131600,771649283,842,842,842,842,1
20230627,131500,771648441,836,837,837,836,2830
20230627,131400,769282382,837,837,837,837,0
20230627,131300,769282382,837,837,837,837,3321
20230627,131200,766502705,835,843,843,835,10336
20230627,131100,757859742,843,843,843,843,4694
20230627,131000,753902700,842,842,842,842,1564
20230627,130900,752585812,842,842,842,842,1
20230627,130800,752584970,836,836,836,836,83
20230627,130700,752515582,836,837,837,836,10000
20230627,130600,744152991,842,837,842,837,461
20230627,130500,743767129,837,837,837,837,3452
20230627,130400,740877805,837,842,842,837,15194
20230627,130300,728140880,845,846,846,845,23
20230627,130200,728121435,845,846,846,845,2
20230627,130100,728119744,842,842,842,842,0
20230627,130000,728119744,842,842,842,842,27
20230627,125900,728097010,847,847,847,847,0
20230627,125800,728097010,847,847,847,847,0
20230627,125700,728097010,847,847,847,847,0
20230627,125600,728097010,847,847,847,847,0
20230627,125500,728097010,847,847,847,847,0
20230627,125400,728097010,847,847,847,847,0
20230627,125300,728097010,847,847,847,847,0
20230627,125200,728097010,847,847,847,847,0
20230627,125100,728097010,847,847,847,847,0
20230627,125000,728097010,847,847,847,847,1
20230627,124900,728096163,847,847,847,847,0
20230627,124800,728096163,847,847,847,847,460
20230627,124700,727706543,847,847,847,847,0
20230627,124600,727706543,847,847,847,847,0
20230627,124500,727706543,847,847,847,847,1
20230627,124400,727705696,847,846,847,846,2
20230627,124300,727704003,841,841,841,841,0
20230627,124200,727704003,841,841,841,841,0
20230627,124100,727704003,841,841,841,841,1
20230627,124000,727703162,849,849,849,849,0
20230627,123900,727703162,849,849,849,849,0
20230627,123800,727703162,849,840,849,840,1001
20230627,123700,726854384,844,844,844,844,0
20230627,123600,726854384,844,844,844,844,0
20230627,123500,726854384,844,844,844,844,0
20230627,123400,726854384,844,844,844,844,0
20230627,123300,726854384,844,844,844,844,5
20230627,123200,726850164,837,837,837,837,0
20230627,123100,726850164,837,837,837,837,0
20230627,123000,726850164,837,841,841,837,3865
20230627,122900,723609287,846,846,846,841,9
20230627,122800,723601694,841,841,841,841,2
20230627,122700,723600012,840,846,846,840,29887
20230627,122600,698489390,846,846,846,846,0
20230627,122500,698489390,846,846,846,846,0
20230627,122400,698489390,846,846,846,846,0
20230627,122300,698489390,846,846,846,846,835
20230627,122200,697782980,848,848,848,848,0
20230627,122100,697782980,848,848,848,848,53
20230627,122000,697738036,848,848,848,848,0
20230627,121900,697738036,848,848,848,848,6
20230627,121800,697732948,845,845,845,845,1
20230627,121700,697732103,844,844,844,844,17
20230627,121600,697717755,843,843,843,843,100
20230627,121500,697633455,843,843,843,843,0
20230627,121400,697633455,843,843,843,843,0
20230627,121300,697633455,843,843,843,843,0
20230627,121200,697633455,843,843,843,843,0
20230627,121100,697633455,843,843,843,843,0
20230627,121000,697633455,843,843,843,843,1
20230627,120900,697632612,851,851,851,851,0
20230627,120800,697632612,851,851,851,851,0
20230627,120700,697632612,851,851,851,851,0
20230627,120600,697632612,851,851,851,851,10
20230627,120500,697624102,851,851,851,851,1
20230627,120400,697623251,851,851,851,851,2
20230627,120300,697621549,851,851,851,851,0
20230627,120200,697621549,851,850,851,850,19979
20230627,120100,680620787,851,851,851,851,0
20230627,120000,680620787,851,851,851,851,0
20230627,115900,680620787,851,850,851,850,108
20230627,115800,680528977,851,844,851,844,20160
20230627,115700,663408453,841,842,842,841,142
20230627,115600,663288965,844,843,844,843,2
20230627,115500,663287278,842,842,842,842,0
20230627,115400,663287278,842,842,842,842,1
20230627,115300,663286436,844,844,844,844,0
20230627,115200,663286436,844,844,844,844,0
20230627,115100,663286436,844,844,844,844,0
20230627,115000,663286436,844,844,844,844,500
20230627,114900,662864436,844,844,844,844,0
20230627,114800,662864436,844,844,844,844,0
20230627,114700,662864436,844,844,844,844,1
20230627,114600,662863592,842,842,842,842,1
20230627,114500,662862750,842,842,842,842,5616
20230627,114400,658134078,842,842,842,842,20
20230627,114300,658117238,842,842,842,840,776
20230627,114200,657463848,840,842,842,840,4684
20230627,114100,653523873,842,842,842,842,0
20230627,114000,653523873,842,842,842,842,1
20230627,113900,653523031,844,844,844,844,3
20230627,113800,653520499,844,844,844,844,50
20230627,113700,653478299,841,841,841,841,5
20230627,113600,653474094,840,840,840,840,0
20230627,113500,653474094,840,841,841,840,3625
20230627,113400,650426397,841,841,841,841,3
20230627,113300,650423874,841,841,841,841,0
20230627,113200,650423874,841,841,841,841,0
20230627,113100,650423874,841,841,841,841,1
20230627,113000,650423033,845,845,845,845,3
20230627,112900,650420498,845,845,845,845,0
20230627,112800,650420498,845,845,845,845,20
20230627,112700,650403598,844,844,844,844,0
20230627,112600,650403598,844,844,844,844,20
20230627,112500,650386718,841,844,844,841,6267
20230627,112400,645115235,845,845,845,845,0
20230627,112300,645115235,845,845,845,845,0
20230627,112200,645115235,845,845,845,845,0
20230627,112100,645115235,845,844,845,844,2
20230627,112000,645113546,844,844,844,841,2139
20230627,111900,643313523,844,844,844,844,0
20230627,111800,643313523,844,843,844,842,497
20230627,111700,642894543,842,843,843,842,2
20230627,111600,642892858,842,842,842,842,311
20230627,111500,642630996,842,842,842,842,627
20230627,111400,642103062,842,843,843,842,4655
20230627,111300,638183450,843,843,843,843,249
20230627,111200,637973543,842,843,843,842,4433
20230627,111100,634236525,843,845,845,843,2382
20230627,111000,632226113,845,846,846,844,4179
20230627,110900,628698947,845,846,846,844,4478
20230627,110800,624914032,849,849,849,849,0
20230627,110700,624914032,849,849,849,849,1
20230627,110600,624913183,846,847,848,846,8
20230627,110500,624906404,847,847,847,847,379
20230627,110400,624585391,847,849,849,847,1377
20230627,110300,623417995,849,849,849,849,1
20230627,110200,623417146,850,852,852,850,33
20230627,110100,623389054,852,852,852,852,2401
20230627,110000,621343402,852,852,852,852,1200
20230627,105900,620321002,852,851,852,850,3805
20230627,105800,617084655,852,852,852,852,1
20230627,105700,617083803,851,851,851,851,10
20230627,105600,617075293,852,852,852,852,0
20230627,105500,617075293,852,850,852,850,2258
20230627,105400,615152013,850,850,850,850,20
20230627,105300,615135013,850,850,850,850,0
20230627,105200,615135013,850,850,850,850,0
20230627,105100,615135013,850,849,850,849,4
20230627,105000,615131616,848,849,850,848,431
20230627,104900,614766119,848,850,850,848,505
20230627,104800,614336873,850,851,851,850,2000
20230627,104700,612636863,850,850,850,850,0
20230627,104600,612636863,850,851,852,850,6190
20230627,104500,607365083,850,849,850,848,3002
20230627,104400,604818865,849,851,851,849,1007
20230627,104300,603963672,851,851,852,851,102
20230627,104200,603876869,851,852,852,851,11
20230627,104100,603867498,856,856,856,856,0
20230627,104000,603867498,856,856,856,856,0
20230627,103900,603867498,856,856,856,856,0
20230627,103800,603867498,856,855,856,855,55
20230627,103700,603820438,860,847,860,847,1447
20230627,103600,602578919,853,854,854,848,11649
20230627,103500,592689201,854,856,856,854,128
20230627,103400,592579651,861,861,861,861,1
20230627,103300,592578790,860,861,869,860,6973
20230627,103200,586555593,869,869,869,869,685
20230627,103100,585960328,870,859,870,859,15000
20230627,103000,572968060,860,860,860,860,2
20230627,102900,572966340,860,860,860,860,1
20230627,102800,572965480,855,861,861,855,301
20230627,102700,572708101,860,860,860,860,100
20230627,102600,572622101,861,860,861,860,2
20230627,102500,572620380,854,854,854,854,0
20230627,102400,572620380,854,860,861,854,4
20230627,102300,572616945,854,860,861,854,62
20230627,102200,572563630,859,859,859,859,0
20230627,102100,572563630,859,859,859,859,0
20230627,102000,572563630,859,859,859,859,201
20230627,101900,572390971,861,854,861,854,61
20230627,101800,572338457,853,857,857,853,2057
20230627,101700,570579523,862,862,862,862,1
20230627,101600,570578661,856,863,863,856,12867
20230627,101500,559549654,859,859,859,859,3000
20230627,101400,556972654,859,863,863,859,2001
20230627,101300,555251622,861,864,864,861,501
20230627,101200,554820032,862,864,864,862,558
20230627,101100,554338139,864,865,865,864,4992
20230627,101000,550021199,865,865,865,865,1999
20230627,100900,548292064,869,869,870,865,25
20230627,100800,548270405,870,866,870,866,7
20230627,100700,548264335,865,864,865,864,2027
20230627,100600,546512907,865,869,869,865,3739
20230627,100500,543274587,873,873,873,873,0
20230627,100400,543274587,873,869,873,869,2830
20230627,100300,540804849,869,869,869,869,0
20230627,100200,540804849,869,869,869,869,0
20230627,100100,540804849,869,869,869,869,1954
20230627,100000,539106823,869,869,869,869,485
20230627,095900,538685358,869,869,869,869,1813
20230627,095800,537109861,876,877,877,876,1100
20230627,095700,536145261,877,874,877,874,6264
20230627,095600,530661601,875,869,875,867,16149
20230627,095500,516535085,865,865,870,865,11021
20230627,095400,506961935,867,867,867,867,16
20230627,095300,506948063,867,869,870,867,356
20230627,095200,506638684,870,870,873,870,9331
20230627,095100,498519434,871,869,871,868,13314
20230627,095000,486952687,868,875,876,868,15436
20230627,094900,473478918,872,865,872,865,44779
20230627,094800,434585972,866,864,866,859,19652
20230627,094700,417631257,864,856,865,856,27917
20230627,094600,393598069,857,858,858,856,2101
20230627,094500,391797412,858,857,858,857,142
20230627,094400,391675687,860,858,860,854,10383
20230627,094300,382771666,856,853,859,853,17877
20230627,094200,367455271,853,850,855,850,6031
20230627,094100,362304655,855,849,855,846,12142
20230627,094000,351965761,855,852,855,846,13464
20230627,093900,340469234,848,838,852,838,11069
20230627,093800,331098101,838,826,839,826,22570
20230627,093700,312285983,828,816,828,816,19966
20230627,093600,295910689,815,817,817,813,1289
20230627,093500,294858936,817,816,817,816,70
20230627,093400,294801815,815,815,815,815,137
20230627,093300,294690160,815,815,816,814,440
20230627,093200,294331981,817,816,817,816,18
20230627,093100,294317285,814,817,817,814,100
20230627,093000,294235735,815,814,817,814,19816
20230627,092900,278083762,815,810,815,807,2767
20230627,092800,275840321,809,806,809,806,11975
20230627,092700,266178494,807,806,807,806,112
20230627,092600,266088111,807,809,809,805,31060
20230627,092500,241056867,807,807,809,807,7265
20230627,092400,235193308,808,808,808,807,651
20230627,092300,234667511,808,810,810,807,11682
20230627,092200,225227214,810,810,810,810,1626
20230627,092100,223910154,810,810,810,808,253
20230627,092000,223705226,808,810,810,808,3500
20230627,091900,220876226,810,810,810,810,1841
20230627,091800,219385016,810,807,810,806,2234
20230627,091700,217580564,807,815,815,805,46297
20230627,091600,180144862,814,813,815,812,4722
20230627,091500,176306003,813,816,816,813,20759
20230627,091400,159390741,816,821,821,815,8210
20230627,091300,152689655,815,823,823,815,6730
20230627,091200,147188677,823,821,823,820,1045
20230627,091100,146331565,825,820,825,820,4550
20230627,091000,142592845,820,822,825,820,63335
20230627,090900,90376662,823,832,832,823,43023
20230627,090800,54756319,833,830,833,830,446
20230627,090700,54385691,830,832,833,830,3599
20230627,090600,51395809,832,836,836,832,60
20230627,090500,51345717,837,838,839,837,12596
20230627,090400,40794351,840,827,840,827,11132
20230627,090300,31556020,828,830,830,828,3943
20230627,090200,28284916,831,834,835,830,16024
20230627,090100,14964758,834,835,835,834,287
20230627,090000,14725320,831,831,831,831,17720