KissMeData/038540/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191200,586183430,4830,4830,4830,4830,1439
20230627,191100,586183430,4830,4830,4830,4830,0
20230627,191000,586183430,4830,4830,4830,4830,0
20230627,190900,586183430,4830,4830,4830,4830,0
20230627,190800,586183430,4830,4830,4830,4830,0
20230627,190700,586183430,4830,4830,4830,4830,0
20230627,190600,586183430,4830,4830,4830,4830,0
20230627,190500,586183430,4830,4830,4830,4830,0
20230627,190400,586183430,4830,4830,4830,4830,0
20230627,190300,586183430,4830,4830,4830,4830,0
20230627,190200,586183430,4830,4830,4830,4830,0
20230627,190100,586183430,4830,4830,4830,4830,0
20230627,190000,586183430,4830,4830,4830,4830,0
20230627,185900,586183430,4830,4830,4830,4830,0
20230627,185800,586183430,4830,4830,4830,4830,0
20230627,185700,586183430,4830,4830,4830,4830,0
20230627,185600,586183430,4830,4830,4830,4830,0
20230627,185500,586183430,4830,4830,4830,4830,0
20230627,185400,586183430,4830,4830,4830,4830,0
20230627,185300,586183430,4830,4830,4830,4830,0
20230627,185200,586183430,4830,4830,4830,4830,0
20230627,185100,586183430,4830,4830,4830,4830,0
20230627,185000,586183430,4830,4830,4830,4830,0
20230627,184900,586183430,4830,4830,4830,4830,0
20230627,184800,586183430,4830,4830,4830,4830,0
20230627,184700,586183430,4830,4830,4830,4830,0
20230627,184600,586183430,4830,4830,4830,4830,0
20230627,184500,586183430,4830,4830,4830,4830,0
20230627,184400,586183430,4830,4830,4830,4830,0
20230627,184300,586183430,4830,4830,4830,4830,0
20230627,184200,586183430,4830,4830,4830,4830,1439
20230627,184100,586183430,4830,4830,4830,4830,0
20230627,184000,586183430,4830,4830,4830,4830,0
20230627,183900,586183430,4830,4830,4830,4830,0
20230627,183800,586183430,4830,4830,4830,4830,0
20230627,183700,586183430,4830,4830,4830,4830,0
20230627,183600,586183430,4830,4830,4830,4830,0
20230627,183500,586183430,4830,4830,4830,4830,0
20230627,183400,586183430,4830,4830,4830,4830,0
20230627,183300,586183430,4830,4830,4830,4830,0
20230627,183200,586183430,4830,4830,4830,4830,0
20230627,183100,586183430,4830,4830,4830,4830,0
20230627,183000,586183430,4830,4830,4830,4830,0
20230627,182900,586183430,4830,4830,4830,4830,0
20230627,182800,586183430,4830,4830,4830,4830,0
20230627,182700,586183430,4830,4830,4830,4830,0
20230627,182600,586183430,4830,4830,4830,4830,0
20230627,182500,586183430,4830,4830,4830,4830,0
20230627,182400,586183430,4830,4830,4830,4830,0
20230627,182300,586183430,4830,4830,4830,4830,0
20230627,182200,586183430,4830,4830,4830,4830,0
20230627,182100,586183430,4830,4830,4830,4830,0
20230627,182000,586183430,4830,4830,4830,4830,0
20230627,181900,586183430,4830,4830,4830,4830,0
20230627,181800,586183430,4830,4830,4830,4830,0
20230627,181700,586183430,4830,4830,4830,4830,0
20230627,181600,586183430,4830,4830,4830,4830,0
20230627,181500,586183430,4830,4830,4830,4830,0
20230627,181400,586183430,4830,4830,4830,4830,0
20230627,181300,586183430,4830,4830,4830,4830,0
20230627,181200,586183430,4830,4830,4830,4830,1439
20230627,181100,586183430,4830,4830,4830,4830,0
20230627,181000,586183430,4830,4830,4830,4830,0
20230627,180900,586183430,4830,4830,4830,4830,0
20230627,180800,586183430,4830,4830,4830,4830,0
20230627,180700,586183430,4830,4830,4830,4830,0
20230627,180600,586183430,4830,4830,4830,4830,0
20230627,180500,586183430,4830,4830,4830,4830,0
20230627,180400,586183430,4830,4830,4830,4830,0
20230627,180300,586183430,4830,4830,4830,4830,0
20230627,180200,586183430,4830,4830,4830,4830,0
20230627,180100,586183430,4830,4830,4830,4830,0
20230627,180000,586183430,4830,4830,4830,4830,0
20230627,175900,586183430,4830,4830,4830,4830,0
20230627,175800,586183430,4830,4830,4830,4830,0
20230627,175700,586183430,4830,4830,4830,4830,0
20230627,175600,586183430,4830,4830,4830,4830,0
20230627,175500,586183430,4830,4830,4830,4830,0
20230627,175400,586183430,4830,4830,4830,4830,0
20230627,175300,586183430,4830,4830,4830,4830,0
20230627,175200,586183430,4830,4830,4830,4830,0
20230627,175100,586183430,4830,4830,4830,4830,0
20230627,175000,586183430,4830,4830,4830,4830,0
20230627,174900,586183430,4830,4830,4830,4830,0
20230627,174800,586183430,4830,4830,4830,4830,0
20230627,174700,586183430,4830,4830,4830,4830,0
20230627,174600,586183430,4830,4830,4830,4830,0
20230627,174500,586183430,4830,4830,4830,4830,0
20230627,174400,586183430,4830,4830,4830,4830,0
20230627,174300,586183430,4830,4830,4830,4830,0
20230627,174200,586183430,4830,4830,4830,4830,1439
20230627,174100,586183430,4830,4830,4830,4830,0
20230627,174000,586183430,4830,4830,4830,4830,0
20230627,173900,586183430,4830,4830,4830,4830,0
20230627,173800,586183430,4830,4830,4830,4830,0
20230627,173700,586183430,4830,4830,4830,4830,0
20230627,173600,586183430,4830,4830,4830,4830,0
20230627,173500,586183430,4830,4830,4830,4830,0
20230627,173400,586183430,4830,4830,4830,4830,0
20230627,173300,586183430,4830,4830,4830,4830,0
20230627,173200,586183430,4830,4830,4830,4830,0
20230627,173100,586183430,4830,4830,4830,4830,0
20230627,173000,586183430,4830,4830,4830,4830,0
20230627,172900,586183430,4830,4830,4830,4830,0
20230627,172800,586183430,4830,4830,4830,4830,0
20230627,172700,586183430,4830,4830,4830,4830,0
20230627,172600,586183430,4830,4830,4830,4830,0
20230627,172500,586183430,4830,4830,4830,4830,0
20230627,172400,586183430,4830,4830,4830,4830,0
20230627,172300,586183430,4830,4830,4830,4830,0
20230627,172200,586183430,4830,4830,4830,4830,0
20230627,172100,586183430,4830,4830,4830,4830,0
20230627,172000,586183430,4830,4830,4830,4830,0
20230627,171900,586183430,4830,4830,4830,4830,0
20230627,171800,586183430,4830,4830,4830,4830,0
20230627,171700,586183430,4830,4830,4830,4830,0
20230627,171600,586183430,4830,4830,4830,4830,0
20230627,171500,586183430,4830,4830,4830,4830,0
20230627,171400,586183430,4830,4830,4830,4830,0
20230627,171300,586183430,4830,4830,4830,4830,0
20230627,171200,586183430,4830,4830,4830,4830,1439
20230627,171100,586183430,4830,4830,4830,4830,0
20230627,171000,586183430,4830,4830,4830,4830,0
20230627,170900,586183430,4830,4830,4830,4830,0
20230627,170800,586183430,4830,4830,4830,4830,0
20230627,170700,586183430,4830,4830,4830,4830,0
20230627,170600,586183430,4830,4830,4830,4830,0
20230627,170500,586183430,4830,4830,4830,4830,0
20230627,170400,586183430,4830,4830,4830,4830,0
20230627,170300,586183430,4830,4830,4830,4830,0
20230627,170200,586183430,4830,4830,4830,4830,0
20230627,170100,586183430,4830,4830,4830,4830,0
20230627,170000,586183430,4830,4830,4830,4830,0
20230627,165900,586183430,4830,4830,4830,4830,0
20230627,165800,586183430,4830,4830,4830,4830,0
20230627,165700,586183430,4830,4830,4830,4830,0
20230627,165600,586183430,4830,4830,4830,4830,0
20230627,165500,586183430,4830,4830,4830,4830,0
20230627,165400,586183430,4830,4830,4830,4830,0
20230627,165300,586183430,4830,4830,4830,4830,0
20230627,165200,586183430,4830,4830,4830,4830,0
20230627,165100,586183430,4830,4830,4830,4830,0
20230627,165000,586183430,4830,4830,4830,4830,0
20230627,164900,586183430,4830,4830,4830,4830,0
20230627,164800,586183430,4830,4830,4830,4830,0
20230627,164700,586183430,4830,4830,4830,4830,0
20230627,164600,586183430,4830,4830,4830,4830,0
20230627,164500,586183430,4830,4830,4830,4830,0
20230627,164400,586183430,4830,4830,4830,4830,0
20230627,164300,586183430,4830,4830,4830,4830,0
20230627,164200,586183430,4830,4830,4830,4830,1439
20230627,164100,586183430,4830,4830,4830,4830,0
20230627,164000,586183430,4830,4830,4830,4830,0
20230627,163900,586183430,4830,4830,4830,4830,0
20230627,163800,586183430,4830,4830,4830,4830,0
20230627,163700,586183430,4830,4830,4830,4830,0
20230627,163600,586183430,4830,4830,4830,4830,0
20230627,163500,586183430,4830,4830,4830,4830,0
20230627,163400,586183430,4830,4830,4830,4830,0
20230627,163300,586183430,4830,4830,4830,4830,0
20230627,163200,586183430,4830,4830,4830,4830,0
20230627,163100,586183430,4830,4830,4830,4830,0
20230627,163000,586183430,4830,4830,4830,4830,0
20230627,162900,586183430,4830,4830,4830,4830,0
20230627,162800,586183430,4830,4830,4830,4830,0
20230627,162700,586183430,4830,4830,4830,4830,0
20230627,162600,586183430,4830,4830,4830,4830,0
20230627,162500,586183430,4830,4830,4830,4830,0
20230627,162400,586183430,4830,4830,4830,4830,0
20230627,162300,586183430,4830,4830,4830,4830,0
20230627,162200,586183430,4830,4830,4830,4830,0
20230627,162100,586183430,4830,4830,4830,4830,0
20230627,162000,586183430,4830,4830,4830,4830,0
20230627,161900,586183430,4830,4830,4830,4830,0
20230627,161800,586183430,4830,4830,4830,4830,0
20230627,161700,586183430,4830,4830,4830,4830,0
20230627,161600,586183430,4830,4830,4830,4830,0
20230627,161500,586183430,4830,4830,4830,4830,0
20230627,161400,586183430,4830,4830,4830,4830,0
20230627,161300,586183430,4830,4830,4830,4830,0
20230627,161200,586183430,4830,4830,4830,4830,1439
20230627,161100,586183430,4830,4830,4830,4830,0
20230627,161000,586183430,4830,4830,4830,4830,0
20230627,160900,586183430,4830,4830,4830,4830,0
20230627,160800,586183430,4830,4830,4830,4830,0
20230627,160700,586183430,4830,4830,4830,4830,0
20230627,160600,586183430,4830,4830,4830,4830,0
20230627,160500,586183430,4830,4830,4830,4830,0
20230627,160400,586183430,4830,4830,4830,4830,0
20230627,160300,586183430,4830,4830,4830,4830,0
20230627,160200,586183430,4830,4830,4830,4830,0
20230627,160100,586183430,4830,4830,4830,4830,0
20230627,160000,586183430,4830,4830,4830,4830,0
20230627,155900,586183430,4830,4830,4830,4830,0
20230627,155800,586183430,4830,4830,4830,4830,0
20230627,155700,586183430,4830,4830,4830,4830,0
20230627,155600,586183430,4830,4830,4830,4830,0
20230627,155500,586183430,4830,4830,4830,4830,0
20230627,155400,586183430,4830,4830,4830,4830,0
20230627,155300,586183430,4830,4830,4830,4830,0
20230627,155200,586183430,4830,4830,4830,4830,0
20230627,155100,586183430,4830,4830,4830,4830,0
20230627,155000,586183430,4830,4830,4830,4830,0
20230627,154900,586183430,4830,4830,4830,4830,0
20230627,154800,586183430,4830,4830,4830,4830,0
20230627,154700,586183430,4830,4830,4830,4830,0
20230627,154600,586183430,4830,4830,4830,4830,0
20230627,154500,586183430,4830,4830,4830,4830,0
20230627,154400,586183430,4830,4830,4830,4830,0
20230627,154300,586183430,4830,4830,4830,4830,0
20230627,154200,586183430,4830,4830,4830,4830,1439
20230627,154100,586183430,4830,4830,4830,4830,0
20230627,154000,586183430,4830,4830,4830,4830,0
20230627,153900,586183430,4830,4830,4830,4830,0
20230627,153800,586183430,4830,4830,4830,4830,0
20230627,153700,586183430,4830,4830,4830,4830,0
20230627,153600,586183430,4830,4830,4830,4830,0
20230627,153500,586183430,4830,4830,4830,4830,0
20230627,153400,586183430,4830,4830,4830,4830,0
20230627,153300,586183430,4830,4830,4830,4830,0
20230627,153200,586183430,4830,4830,4830,4830,0
20230627,153100,586183430,4830,4830,4830,4830,0
20230627,153000,586183430,4830,4830,4830,4830,1439
20230627,152900,579233060,4810,4810,4810,4810,0
20230627,152800,579233060,4810,4810,4810,4810,0
20230627,152700,579233060,4810,4810,4810,4810,0
20230627,152600,579233060,4810,4810,4810,4810,0
20230627,152500,579233060,4810,4810,4810,4810,0
20230627,152400,579233060,4810,4810,4810,4810,0
20230627,152300,579233060,4810,4810,4810,4810,0
20230627,152200,579233060,4810,4810,4810,4810,0
20230627,152100,579233060,4810,4810,4810,4810,0
20230627,152000,579233060,4810,4810,4810,4810,0
20230627,151900,579233060,4810,4830,4830,4810,84
20230627,151800,578827620,4830,4810,4830,4810,51
20230627,151700,578582290,4810,4835,4835,4810,178
20230627,151600,577726010,4810,4835,4835,4805,202
20230627,151500,576754865,4835,4810,4835,4810,2870
20230627,151400,562950090,4810,4810,4810,4805,2954
20230627,151300,548741530,4810,4810,4810,4810,2
20230627,151200,548731910,4815,4815,4815,4815,1
20230627,151100,548727095,4815,4815,4815,4810,1003
20230627,151000,543902650,4815,4815,4815,4815,0
20230627,150900,543902650,4815,4815,4815,4815,2
20230627,150800,543893020,4815,4820,4820,4815,3119
20230627,150700,528872530,4820,4820,4820,4820,1
20230627,150600,528867710,4820,4820,4820,4820,285
20230627,150500,527494010,4825,4825,4825,4825,262
20230627,150400,526229860,4820,4825,4825,4820,832
20230627,150300,522219520,4820,4820,4820,4820,1439
20230627,150200,515283540,4820,4820,4820,4815,388
20230627,150100,513413485,4820,4820,4820,4820,2
20230627,150000,513403845,4820,4820,4825,4820,2374
20230627,145900,501961155,4820,4820,4820,4820,18
20230627,145800,501874395,4820,4820,4820,4820,3
20230627,145700,501859935,4825,4820,4825,4820,4
20230627,145600,501840650,4825,4825,4825,4825,0
20230627,145500,501840650,4825,4825,4825,4820,20
20230627,145400,501744240,4825,4825,4825,4820,8
20230627,145300,501705670,4820,4820,4820,4820,21
20230627,145200,501604450,4825,4825,4825,4825,100
20230627,145100,501121950,4820,4825,4825,4820,50
20230627,145000,500880715,4820,4820,4820,4820,0
20230627,144900,500880715,4820,4820,4820,4820,0
20230627,144800,500880715,4820,4820,4820,4820,0
20230627,144700,500880715,4820,4820,4820,4820,0
20230627,144600,500880715,4820,4820,4820,4820,0
20230627,144500,500880715,4820,4825,4825,4820,261
20230627,144400,499621865,4825,4825,4825,4825,0
20230627,144300,499621865,4825,4825,4825,4825,4
20230627,144200,499602565,4825,4825,4825,4825,6
20230627,144100,499573615,4825,4825,4825,4825,0
20230627,144000,499573615,4825,4825,4825,4825,41
20230627,143900,499375790,4830,4830,4830,4830,0
20230627,143800,499375790,4830,4830,4830,4830,0
20230627,143700,499375790,4830,4830,4830,4830,0
20230627,143600,499375790,4830,4825,4830,4825,478
20230627,143500,497068550,4825,4825,4825,4825,0
20230627,143400,497068550,4825,4825,4825,4825,166
20230627,143300,496267600,4815,4815,4815,4815,1
20230627,143200,496262785,4825,4825,4825,4825,0
20230627,143100,496262785,4825,4825,4825,4825,1
20230627,143000,496257960,4815,4825,4825,4815,34
20230627,142900,496094230,4825,4825,4825,4825,1
20230627,142800,496089405,4820,4820,4820,4815,475
20230627,142700,493799910,4820,4820,4820,4820,1
20230627,142600,493795090,4815,4815,4815,4815,450
20230627,142500,491628340,4815,4815,4815,4815,0
20230627,142400,491628340,4815,4815,4820,4815,202
20230627,142300,490655705,4820,4820,4820,4820,315
20230627,142200,489137405,4825,4825,4825,4825,1
20230627,142100,489132580,4820,4820,4820,4820,0
20230627,142000,489132580,4820,4820,4820,4820,200
20230627,141900,488168580,4820,4820,4820,4820,20
20230627,141800,488072180,4825,4820,4825,4820,22
20230627,141700,487966125,4825,4825,4825,4825,531
20230627,141600,485404050,4825,4825,4825,4825,0
20230627,141500,485404050,4825,4835,4835,4825,846
20230627,141400,481319260,4835,4835,4835,4835,0
20230627,141300,481319260,4835,4835,4835,4835,0
20230627,141200,481319260,4835,4840,4840,4835,100
20230627,141100,480835620,4845,4825,4845,4825,541
20230627,141000,478221070,4820,4820,4820,4820,0
20230627,140900,478221070,4820,4815,4820,4815,3011
20230627,140800,463718135,4815,4815,4815,4815,1719
20230627,140700,455441150,4815,4815,4815,4815,0
20230627,140600,455441150,4815,4815,4815,4815,0
20230627,140500,455441150,4815,4815,4815,4815,0
20230627,140400,455441150,4815,4815,4815,4815,0
20230627,140300,455441150,4815,4815,4815,4815,393
20230627,140200,453548855,4815,4815,4815,4815,0
20230627,140100,453548855,4815,4815,4815,4815,0
20230627,140000,453548855,4815,4815,4815,4815,197
20230627,135900,452600300,4820,4820,4820,4820,0
20230627,135800,452600300,4820,4820,4820,4820,0
20230627,135700,452600300,4820,4820,4820,4820,0
20230627,135600,452600300,4820,4820,4820,4820,0
20230627,135500,452600300,4820,4815,4820,4815,1022
20230627,135400,447677975,4815,4815,4815,4815,0
20230627,135300,447677975,4815,4815,4815,4815,0
20230627,135200,447677975,4815,4810,4815,4810,809
20230627,135100,443783365,4810,4815,4815,4810,2912
20230627,135000,429774875,4815,4825,4825,4815,3872
20230627,134900,411121370,4825,4830,4830,4825,438
20230627,134800,409007770,4830,4830,4830,4830,100
20230627,134700,408524770,4830,4830,4830,4830,0
20230627,134600,408524770,4830,4830,4830,4830,679
20230627,134500,405245200,4835,4835,4835,4835,2
20230627,134400,405235530,4835,4840,4840,4835,412
20230627,134300,403242800,4845,4845,4845,4845,1
20230627,134200,403237955,4840,4840,4840,4840,0
20230627,134100,403237955,4840,4840,4840,4840,4
20230627,134000,403218595,4840,4840,4840,4840,19
20230627,133900,403126635,4845,4845,4850,4845,101
20230627,133800,402637285,4850,4850,4850,4850,1
20230627,133700,402632435,4845,4845,4845,4845,422
20230627,133600,400587845,4850,4850,4850,4850,0
20230627,133500,400587845,4850,4850,4850,4850,0
20230627,133400,400587845,4850,4850,4850,4850,0
20230627,133300,400587845,4850,4850,4850,4850,0
20230627,133200,400587845,4850,4850,4850,4850,0
20230627,133100,400587845,4850,4850,4850,4850,1
20230627,133000,400582995,4845,4850,4850,4845,128
20230627,132900,399962765,4860,4860,4860,4860,0
20230627,132800,399962765,4860,4860,4860,4860,1
20230627,132700,399957905,4860,4860,4860,4860,0
20230627,132600,399957905,4860,4860,4860,4860,0
20230627,132500,399957905,4860,4860,4860,4860,0
20230627,132400,399957905,4860,4855,4860,4855,2
20230627,132300,399948190,4870,4870,4870,4870,0
20230627,132200,399948190,4870,4870,4870,4870,0
20230627,132100,399948190,4870,4870,4870,4870,0
20230627,132000,399948190,4870,4870,4870,4870,0
20230627,131900,399948190,4870,4840,4870,4840,189
20230627,131800,399033040,4840,4845,4845,4835,790
20230627,131700,395208705,4860,4860,4860,4860,1
20230627,131600,395203845,4855,4855,4855,4855,300
20230627,131500,393747345,4855,4855,4855,4855,0
20230627,131400,393747345,4855,4835,4865,4835,4097
20230627,131300,373906905,4835,4835,4835,4835,11
20230627,131200,373853720,4830,4830,4830,4830,0
20230627,131100,373853720,4830,4830,4830,4830,18
20230627,131000,373766780,4835,4835,4835,4835,0
20230627,130900,373766780,4835,4835,4835,4835,0
20230627,130800,373766780,4835,4835,4835,4835,1
20230627,130700,373761945,4835,4835,4835,4835,0
20230627,130600,373761945,4835,4835,4835,4835,0
20230627,130500,373761945,4835,4835,4835,4835,0
20230627,130400,373761945,4835,4835,4835,4835,0
20230627,130300,373761945,4835,4835,4835,4835,1
20230627,130200,373757110,4830,4830,4830,4830,65
20230627,130100,373443160,4830,4830,4830,4830,0
20230627,130000,373443160,4830,4830,4830,4830,4
20230627,125900,373423840,4830,4830,4830,4830,2876
20230627,125800,359532760,4830,4825,4830,4825,73
20230627,125700,359180530,4830,4830,4830,4830,44
20230627,125600,358968010,4825,4825,4825,4825,0
20230627,125500,358968010,4825,4830,4830,4825,231
20230627,125400,357853385,4830,4830,4830,4830,0
20230627,125300,357853385,4830,4830,4830,4830,0
20230627,125200,357853385,4830,4830,4830,4830,0
20230627,125100,357853385,4830,4835,4835,4830,2
20230627,125000,357843720,4840,4840,4840,4840,0
20230627,124900,357843720,4840,4840,4840,4840,0
20230627,124800,357843720,4840,4840,4840,4840,0
20230627,124700,357843720,4840,4840,4840,4840,0
20230627,124600,357843720,4840,4825,4840,4825,1931
20230627,124500,348523660,4815,4815,4815,4815,1
20230627,124400,348518845,4815,4815,4815,4815,0
20230627,124300,348518845,4815,4815,4815,4815,87
20230627,124200,348099940,4815,4815,4815,4815,328
20230627,124100,346520620,4815,4840,4840,4810,17478
20230627,124000,262232150,4840,4845,4845,4840,4
20230627,123900,262212785,4840,4840,4840,4840,0
20230627,123800,262212785,4840,4840,4840,4840,18
20230627,123700,262125665,4840,4840,4840,4840,3
20230627,123600,262111145,4840,4840,4840,4840,0
20230627,123500,262111145,4840,4840,4840,4840,0
20230627,123400,262111145,4840,4840,4840,4840,3
20230627,123300,262096625,4840,4840,4840,4840,0
20230627,123200,262096625,4840,4840,4840,4840,0
20230627,123100,262096625,4840,4840,4840,4840,18
20230627,123000,262009505,4845,4845,4845,4845,1
20230627,122900,262004660,4840,4840,4840,4840,3
20230627,122800,261990140,4845,4845,4845,4845,0
20230627,122700,261990140,4845,4845,4845,4845,1
20230627,122600,261985295,4845,4845,4845,4845,0
20230627,122500,261985295,4845,4845,4845,4845,0
20230627,122400,261985295,4845,4845,4845,4845,0
20230627,122300,261985295,4845,4845,4845,4845,0
20230627,122200,261985295,4845,4845,4845,4845,137
20230627,122100,261321530,4845,4845,4845,4845,115
20230627,122000,260764355,4845,4845,4845,4845,1069
20230627,121900,255585050,4850,4850,4850,4850,0
20230627,121800,255585050,4850,4850,4850,4850,1518
20230627,121700,248222750,4850,4850,4850,4850,147
20230627,121600,247509800,4855,4855,4855,4855,0
20230627,121500,247509800,4855,4855,4855,4855,0
20230627,121400,247509800,4855,4855,4855,4855,0
20230627,121300,247509800,4855,4855,4855,4855,0
20230627,121200,247509800,4855,4855,4855,4855,1
20230627,121100,247504945,4860,4860,4860,4860,0
20230627,121000,247504945,4860,4860,4860,4860,0
20230627,120900,247504945,4860,4860,4860,4860,0
20230627,120800,247504945,4860,4860,4860,4860,30
20230627,120700,247359145,4860,4860,4860,4860,0
20230627,120600,247359145,4860,4860,4860,4860,0
20230627,120500,247359145,4860,4860,4860,4860,20
20230627,120400,247261945,4855,4855,4855,4855,0
20230627,120300,247261945,4855,4855,4855,4855,0
20230627,120200,247261945,4855,4855,4855,4855,364
20230627,120100,245494725,4855,4855,4855,4855,0
20230627,120000,245494725,4855,4855,4860,4855,47
20230627,115900,245266515,4855,4855,4855,4855,3
20230627,115800,245251950,4855,4855,4855,4855,221
20230627,115700,244178995,4855,4855,4855,4855,21
20230627,115600,244077040,4855,4855,4855,4855,3
20230627,115500,244062475,4855,4855,4855,4855,1
20230627,115400,244057620,4855,4855,4855,4855,0
20230627,115300,244057620,4855,4855,4855,4855,0
20230627,115200,244057620,4855,4855,4855,4855,37
20230627,115100,243877985,4855,4855,4855,4855,43
20230627,115000,243669220,4855,4855,4855,4855,0
20230627,114900,243669220,4855,4855,4855,4855,394
20230627,114800,241756350,4860,4860,4860,4860,0
20230627,114700,241756350,4860,4860,4860,4860,0
20230627,114600,241756350,4860,4855,4860,4855,4
20230627,114500,241736925,4855,4855,4855,4855,18
20230627,114400,241649535,4855,4855,4855,4855,0
20230627,114300,241649535,4855,4855,4855,4855,3
20230627,114200,241634970,4855,4855,4855,4855,0
20230627,114100,241634970,4855,4855,4855,4855,0
20230627,114000,241634970,4855,4855,4855,4855,3
20230627,113900,241620405,4855,4855,4855,4855,20
20230627,113800,241523305,4855,4855,4855,4855,7
20230627,113700,241489320,4855,4855,4855,4855,0
20230627,113600,241489320,4855,4855,4855,4855,7
20230627,113500,241455335,4860,4855,4860,4855,5
20230627,113400,241431050,4855,4855,4855,4855,18
20230627,113300,241343660,4860,4860,4860,4860,0
20230627,113200,241343660,4860,4860,4860,4860,0
20230627,113100,241343660,4860,4860,4860,4860,0
20230627,113000,241343660,4860,4860,4860,4860,0
20230627,112900,241343660,4860,4860,4860,4860,89
20230627,112800,240911120,4860,4860,4860,4860,20
20230627,112700,240813920,4860,4860,4860,4860,40
20230627,112600,240619520,4860,4860,4860,4860,0
20230627,112500,240619520,4860,4855,4860,4855,146
20230627,112400,239909975,4860,4860,4860,4860,20
20230627,112300,239812775,4865,4865,4865,4865,3
20230627,112200,239798180,4865,4865,4865,4865,0
20230627,112100,239798180,4865,4865,4865,4865,0
20230627,112000,239798180,4865,4865,4865,4865,0
20230627,111900,239798180,4865,4865,4865,4865,0
20230627,111800,239798180,4865,4865,4865,4865,114
20230627,111700,239243570,4860,4860,4860,4860,1414
20230627,111600,232371530,4855,4855,4855,4855,24
20230627,111500,232255010,4860,4860,4860,4860,0
20230627,111400,232255010,4860,4860,4860,4860,1
20230627,111300,232250150,4855,4855,4855,4855,3
20230627,111200,232235585,4855,4855,4855,4855,0
20230627,111100,232235585,4855,4855,4855,4855,0
20230627,111000,232235585,4855,4855,4855,4855,0
20230627,110900,232235585,4855,4855,4855,4855,162
20230627,110800,231449075,4860,4860,4860,4860,0
20230627,110700,231449075,4860,4860,4860,4860,330
20230627,110600,229845275,4865,4865,4865,4865,0
20230627,110500,229845275,4865,4865,4865,4865,0
20230627,110400,229845275,4865,4865,4865,4865,0
20230627,110300,229845275,4865,4865,4865,4865,1
20230627,110200,229840410,4860,4860,4860,4860,220
20230627,110100,228771210,4860,4860,4860,4860,0
20230627,110000,228771210,4860,4860,4860,4860,1
20230627,105900,228766350,4855,4845,4855,4845,384
20230627,105800,226903700,4845,4845,4845,4845,18
20230627,105700,226816490,4845,4845,4845,4845,64
20230627,105600,226506410,4845,4845,4845,4845,0
20230627,105500,226506410,4845,4845,4845,4845,0
20230627,105400,226506410,4845,4845,4845,4845,0
20230627,105300,226506410,4845,4845,4845,4845,23
20230627,105200,226394975,4845,4845,4845,4845,0
20230627,105100,226394975,4845,4845,4845,4845,0
20230627,105000,226394975,4845,4845,4845,4835,1149
20230627,104900,220830275,4855,4855,4855,4855,0
20230627,104800,220830275,4855,4855,4855,4855,0
20230627,104700,220830275,4855,4835,4855,4830,6745
20230627,104600,188235865,4835,4835,4835,4835,150
20230627,104500,187510615,4835,4845,4845,4835,1000
20230627,104400,182674155,4855,4845,4855,4845,499
20230627,104300,180254090,4840,4840,4840,4840,3
20230627,104200,180239570,4845,4845,4845,4845,0
20230627,104100,180239570,4845,4845,4845,4845,0
20230627,104000,180239570,4845,4845,4845,4845,61
20230627,103900,179944025,4840,4840,4840,4840,0
20230627,103800,179944025,4840,4840,4840,4840,654
20230627,103700,176778665,4835,4830,4835,4830,1704
20230627,103600,168539915,4835,4835,4835,4830,55
20230627,103500,168274005,4835,4835,4835,4835,1485
20230627,103400,161094030,4840,4840,4840,4840,1208
20230627,103300,155247310,4840,4840,4840,4840,98
20230627,103200,154772990,4845,4845,4845,4845,0
20230627,103100,154772990,4845,4845,4845,4845,0
20230627,103000,154772990,4845,4840,4845,4840,649
20230627,102900,151630825,4845,4840,4845,4840,224
20230627,102800,150545635,4840,4840,4840,4840,0
20230627,102700,150545635,4840,4840,4840,4840,0
20230627,102600,150545635,4840,4840,4840,4840,3
20230627,102500,150531115,4845,4845,4845,4840,123
20230627,102400,149935285,4840,4845,4845,4840,1196
20230627,102300,144141845,4845,4845,4845,4845,3
20230627,102200,144127310,4845,4845,4845,4845,0
20230627,102100,144127310,4845,4850,4850,4845,1814
20230627,102000,135330510,4855,4850,4855,4850,7
20230627,101900,135296555,4850,4850,4850,4850,48
20230627,101800,135063755,4850,4850,4850,4850,3
20230627,101700,135049205,4855,4855,4855,4855,566
20230627,101600,132301275,4855,4860,4860,4855,223
20230627,101500,131217585,4855,4860,4865,4855,530
20230627,101400,128641840,4860,4860,4860,4860,20
20230627,101300,128544640,4860,4860,4860,4860,23
20230627,101200,128432860,4860,4860,4860,4860,23
20230627,101100,128321080,4860,4860,4860,4860,3
20230627,101000,128306500,4860,4860,4860,4860,22
20230627,100900,128199580,4860,4860,4860,4860,3
20230627,100800,128185000,4860,4865,4865,4860,23
20230627,100700,128073210,4860,4865,4865,4860,1300
20230627,100600,121754590,4865,4865,4865,4865,3
20230627,100500,121739995,4870,4865,4870,4865,175
20230627,100400,120888615,4860,4860,4860,4860,6
20230627,100300,120859455,4865,4865,4865,4865,284
20230627,100200,119477795,4880,4880,4880,4880,0
20230627,100100,119477795,4880,4880,4880,4880,0
20230627,100000,119477795,4880,4880,4880,4880,0
20230627,095900,119477795,4880,4880,4880,4880,80
20230627,095800,119087395,4880,4880,4880,4880,20
20230627,095700,118989795,4880,4880,4880,4865,804
20230627,095600,115073120,4880,4880,4880,4880,213
20230627,095500,114033680,4885,4885,4885,4885,0
20230627,095400,114033680,4885,4885,4885,4885,0
20230627,095300,114033680,4885,4885,4885,4885,0
20230627,095200,114033680,4885,4885,4890,4885,245
20230627,095100,112836345,4890,4890,4890,4890,0
20230627,095000,112836345,4890,4875,4890,4875,254
20230627,094900,111594830,4895,4870,4895,4870,81
20230627,094800,111200080,4865,4860,4865,4860,393
20230627,094700,109288225,4860,4860,4860,4860,199
20230627,094600,108321085,4860,4865,4865,4860,28
20230627,094500,108184955,4860,4860,4860,4860,124
20230627,094400,107582315,4860,4860,4860,4860,0
20230627,094300,107582315,4860,4850,4860,4850,529
20230627,094200,105012585,4855,4855,4855,4855,280
20230627,094100,103653185,4855,4855,4855,4855,21
20230627,094000,103551230,4855,4855,4855,4855,356
20230627,093900,101822850,4855,4850,4855,4850,20
20230627,093800,101725840,4855,4855,4855,4855,279
20230627,093700,100371295,4855,4860,4860,4855,4
20230627,093600,100351870,4855,4855,4855,4855,0
20230627,093500,100351870,4855,4855,4855,4855,21
20230627,093400,100249915,4860,4855,4860,4855,339
20230627,093300,98603940,4850,4850,4850,4850,33
20230627,093200,98443890,4855,4855,4855,4855,562
20230627,093100,95715380,4850,4850,4850,4845,350
20230627,093000,94017895,4850,4850,4850,4850,140
20230627,092900,93338895,4850,4865,4865,4850,2184
20230627,092800,82744120,4865,4865,4865,4865,100
20230627,092700,82257620,4865,4865,4865,4865,148
20230627,092600,81537600,4870,4855,4870,4855,557
20230627,092500,78829875,4855,4855,4855,4855,351
20230627,092400,77125770,4855,4850,4855,4850,548
20230627,092300,74465245,4850,4855,4855,4850,69
20230627,092200,74130265,4855,4855,4855,4855,653
20230627,092100,70959950,4855,4865,4865,4855,199
20230627,092000,69993210,4885,4885,4885,4885,1
20230627,091900,69988325,4865,4855,4885,4855,302
20230627,091800,68519635,4855,4865,4865,4855,1128
20230627,091700,63041840,4890,4865,4890,4860,221
20230627,091600,61967010,4865,4880,4880,4860,432
20230627,091500,59865580,4880,4860,4885,4860,1164
20230627,091400,54204465,4860,4865,4865,4860,542
20230627,091300,51568465,4870,4870,4875,4870,40
20230627,091200,51373660,4870,4880,4885,4870,89
20230627,091100,50940160,4875,4875,4875,4870,294
20230627,091000,49507110,4900,4900,4900,4900,0
20230627,090900,49507110,4900,4900,4900,4900,1
20230627,090800,49502210,4895,4895,4895,4895,0
20230627,090700,49502210,4895,4850,4895,4850,694
20230627,090600,46119110,4855,4845,4855,4845,254
20230627,090500,44887265,4845,4845,4845,4825,1443
20230627,090400,37899990,4840,4855,4855,4830,3560
20230627,090300,20688805,4850,4840,4850,4840,515
20230627,090200,18194315,4840,4895,4895,4840,2592
20230627,090100,5604060,4890,4885,4890,4880,281
20230627,090000,4230485,4885,4850,4885,4850,872