KissMeData/145270/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,200100,34550279,1032,1032,1032,1032,300
20230627,200000,34550279,1032,1032,1032,1032,0
20230627,195900,34550279,1032,1032,1032,1032,0
20230627,195800,34550279,1032,1032,1032,1032,0
20230627,195700,34550279,1032,1032,1032,1032,0
20230627,195600,34550279,1032,1032,1032,1032,0
20230627,195500,34550279,1032,1032,1032,1032,0
20230627,195400,34550279,1032,1032,1032,1032,0
20230627,195300,34550279,1032,1032,1032,1032,0
20230627,195200,34550279,1032,1032,1032,1032,0
20230627,195100,34550279,1032,1032,1032,1032,0
20230627,195000,34550279,1032,1032,1032,1032,0
20230627,194900,34550279,1032,1032,1032,1032,0
20230627,194800,34550279,1032,1032,1032,1032,0
20230627,194700,34550279,1032,1032,1032,1032,0
20230627,194600,34550279,1032,1032,1032,1032,0
20230627,194500,34550279,1032,1032,1032,1032,0
20230627,194400,34550279,1032,1032,1032,1032,0
20230627,194300,34550279,1032,1032,1032,1032,0
20230627,194200,34550279,1032,1032,1032,1032,0
20230627,194100,34550279,1032,1032,1032,1032,0
20230627,194000,34550279,1032,1032,1032,1032,0
20230627,193900,34550279,1032,1032,1032,1032,0
20230627,193800,34550279,1032,1032,1032,1032,0
20230627,193700,34550279,1032,1032,1032,1032,0
20230627,193600,34550279,1032,1032,1032,1032,0
20230627,193500,34550279,1032,1032,1032,1032,0
20230627,193400,34550279,1032,1032,1032,1032,0
20230627,193300,34550279,1032,1032,1032,1032,0
20230627,193200,34550279,1032,1032,1032,1032,0
20230627,193100,34550279,1032,1032,1032,1032,300
20230627,193000,34550279,1032,1032,1032,1032,0
20230627,192900,34550279,1032,1032,1032,1032,0
20230627,192800,34550279,1032,1032,1032,1032,0
20230627,192700,34550279,1032,1032,1032,1032,0
20230627,192600,34550279,1032,1032,1032,1032,0
20230627,192500,34550279,1032,1032,1032,1032,0
20230627,192400,34550279,1032,1032,1032,1032,0
20230627,192300,34550279,1032,1032,1032,1032,0
20230627,192200,34550279,1032,1032,1032,1032,0
20230627,192100,34550279,1032,1032,1032,1032,0
20230627,192000,34550279,1032,1032,1032,1032,0
20230627,191900,34550279,1032,1032,1032,1032,0
20230627,191800,34550279,1032,1032,1032,1032,0
20230627,191700,34550279,1032,1032,1032,1032,0
20230627,191600,34550279,1032,1032,1032,1032,0
20230627,191500,34550279,1032,1032,1032,1032,0
20230627,191400,34550279,1032,1032,1032,1032,0
20230627,191300,34550279,1032,1032,1032,1032,0
20230627,191200,34550279,1032,1032,1032,1032,0
20230627,191100,34550279,1032,1032,1032,1032,0
20230627,191000,34550279,1032,1032,1032,1032,0
20230627,190900,34550279,1032,1032,1032,1032,0
20230627,190800,34550279,1032,1032,1032,1032,0
20230627,190700,34550279,1032,1032,1032,1032,0
20230627,190600,34550279,1032,1032,1032,1032,0
20230627,190500,34550279,1032,1032,1032,1032,0
20230627,190400,34550279,1032,1032,1032,1032,0
20230627,190300,34550279,1032,1032,1032,1032,0
20230627,190200,34550279,1032,1032,1032,1032,0
20230627,190100,34550279,1032,1032,1032,1032,300
20230627,190000,34550279,1032,1032,1032,1032,0
20230627,185900,34550279,1032,1032,1032,1032,0
20230627,185800,34550279,1032,1032,1032,1032,0
20230627,185700,34550279,1032,1032,1032,1032,0
20230627,185600,34550279,1032,1032,1032,1032,0
20230627,185500,34550279,1032,1032,1032,1032,0
20230627,185400,34550279,1032,1032,1032,1032,0
20230627,185300,34550279,1032,1032,1032,1032,0
20230627,185200,34550279,1032,1032,1032,1032,0
20230627,185100,34550279,1032,1032,1032,1032,0
20230627,185000,34550279,1032,1032,1032,1032,0
20230627,184900,34550279,1032,1032,1032,1032,0
20230627,184800,34550279,1032,1032,1032,1032,0
20230627,184700,34550279,1032,1032,1032,1032,0
20230627,184600,34550279,1032,1032,1032,1032,0
20230627,184500,34550279,1032,1032,1032,1032,0
20230627,184400,34550279,1032,1032,1032,1032,0
20230627,184300,34550279,1032,1032,1032,1032,0
20230627,184200,34550279,1032,1032,1032,1032,0
20230627,184100,34550279,1032,1032,1032,1032,0
20230627,184000,34550279,1032,1032,1032,1032,0
20230627,183900,34550279,1032,1032,1032,1032,0
20230627,183800,34550279,1032,1032,1032,1032,0
20230627,183700,34550279,1032,1032,1032,1032,0
20230627,183600,34550279,1032,1032,1032,1032,0
20230627,183500,34550279,1032,1032,1032,1032,0
20230627,183400,34550279,1032,1032,1032,1032,0
20230627,183300,34550279,1032,1032,1032,1032,0
20230627,183200,34550279,1032,1032,1032,1032,0
20230627,183100,34550279,1032,1032,1032,1032,300
20230627,183000,34550279,1032,1032,1032,1032,0
20230627,182900,34550279,1032,1032,1032,1032,0
20230627,182800,34550279,1032,1032,1032,1032,0
20230627,182700,34550279,1032,1032,1032,1032,0
20230627,182600,34550279,1032,1032,1032,1032,0
20230627,182500,34550279,1032,1032,1032,1032,0
20230627,182400,34550279,1032,1032,1032,1032,0
20230627,182300,34550279,1032,1032,1032,1032,0
20230627,182200,34550279,1032,1032,1032,1032,0
20230627,182100,34550279,1032,1032,1032,1032,0
20230627,182000,34550279,1032,1032,1032,1032,0
20230627,181900,34550279,1032,1032,1032,1032,0
20230627,181800,34550279,1032,1032,1032,1032,0
20230627,181700,34550279,1032,1032,1032,1032,0
20230627,181600,34550279,1032,1032,1032,1032,0
20230627,181500,34550279,1032,1032,1032,1032,0
20230627,181400,34550279,1032,1032,1032,1032,0
20230627,181300,34550279,1032,1032,1032,1032,0
20230627,181200,34550279,1032,1032,1032,1032,0
20230627,181100,34550279,1032,1032,1032,1032,0
20230627,181000,34550279,1032,1032,1032,1032,0
20230627,180900,34550279,1032,1032,1032,1032,0
20230627,180800,34550279,1032,1032,1032,1032,0
20230627,180700,34550279,1032,1032,1032,1032,0
20230627,180600,34550279,1032,1032,1032,1032,0
20230627,180500,34550279,1032,1032,1032,1032,0
20230627,180400,34550279,1032,1032,1032,1032,0
20230627,180300,34550279,1032,1032,1032,1032,0
20230627,180200,34550279,1032,1032,1032,1032,0
20230627,180100,34550279,1032,1032,1032,1032,300
20230627,180000,34550279,1032,1032,1032,1032,0
20230627,175900,34550279,1032,1032,1032,1032,0
20230627,175800,34550279,1032,1032,1032,1032,0
20230627,175700,34550279,1032,1032,1032,1032,0
20230627,175600,34550279,1032,1032,1032,1032,0
20230627,175500,34550279,1032,1032,1032,1032,0
20230627,175400,34550279,1032,1032,1032,1032,0
20230627,175300,34550279,1032,1032,1032,1032,0
20230627,175200,34550279,1032,1032,1032,1032,0
20230627,175100,34550279,1032,1032,1032,1032,0
20230627,175000,34550279,1032,1032,1032,1032,0
20230627,174900,34550279,1032,1032,1032,1032,0
20230627,174800,34550279,1032,1032,1032,1032,0
20230627,174700,34550279,1032,1032,1032,1032,0
20230627,174600,34550279,1032,1032,1032,1032,0
20230627,174500,34550279,1032,1032,1032,1032,0
20230627,174400,34550279,1032,1032,1032,1032,0
20230627,174300,34550279,1032,1032,1032,1032,0
20230627,174200,34550279,1032,1032,1032,1032,0
20230627,174100,34550279,1032,1032,1032,1032,0
20230627,174000,34550279,1032,1032,1032,1032,0
20230627,173900,34550279,1032,1032,1032,1032,0
20230627,173800,34550279,1032,1032,1032,1032,0
20230627,173700,34550279,1032,1032,1032,1032,0
20230627,173600,34550279,1032,1032,1032,1032,0
20230627,173500,34550279,1032,1032,1032,1032,0
20230627,173400,34550279,1032,1032,1032,1032,0
20230627,173300,34550279,1032,1032,1032,1032,0
20230627,173200,34550279,1032,1032,1032,1032,0
20230627,173100,34550279,1032,1032,1032,1032,300
20230627,173000,34550279,1032,1032,1032,1032,0
20230627,172900,34550279,1032,1032,1032,1032,0
20230627,172800,34550279,1032,1032,1032,1032,0
20230627,172700,34550279,1032,1032,1032,1032,0
20230627,172600,34550279,1032,1032,1032,1032,0
20230627,172500,34550279,1032,1032,1032,1032,0
20230627,172400,34550279,1032,1032,1032,1032,0
20230627,172300,34550279,1032,1032,1032,1032,0
20230627,172200,34550279,1032,1032,1032,1032,0
20230627,172100,34550279,1032,1032,1032,1032,0
20230627,172000,34550279,1032,1032,1032,1032,0
20230627,171900,34550279,1032,1032,1032,1032,0
20230627,171800,34550279,1032,1032,1032,1032,0
20230627,171700,34550279,1032,1032,1032,1032,0
20230627,171600,34550279,1032,1032,1032,1032,0
20230627,171500,34550279,1032,1032,1032,1032,0
20230627,171400,34550279,1032,1032,1032,1032,0
20230627,171300,34550279,1032,1032,1032,1032,0
20230627,171200,34550279,1032,1032,1032,1032,0
20230627,171100,34550279,1032,1032,1032,1032,0
20230627,171000,34550279,1032,1032,1032,1032,0
20230627,170900,34550279,1032,1032,1032,1032,0
20230627,170800,34550279,1032,1032,1032,1032,0
20230627,170700,34550279,1032,1032,1032,1032,0
20230627,170600,34550279,1032,1032,1032,1032,0
20230627,170500,34550279,1032,1032,1032,1032,0
20230627,170400,34550279,1032,1032,1032,1032,0
20230627,170300,34550279,1032,1032,1032,1032,0
20230627,170200,34550279,1032,1032,1032,1032,0
20230627,170100,34550279,1032,1032,1032,1032,300
20230627,170000,34550279,1032,1032,1032,1032,0
20230627,165900,34550279,1032,1032,1032,1032,0
20230627,165800,34550279,1032,1032,1032,1032,0
20230627,165700,34550279,1032,1032,1032,1032,0
20230627,165600,34550279,1032,1032,1032,1032,0
20230627,165500,34550279,1032,1032,1032,1032,0
20230627,165400,34550279,1032,1032,1032,1032,0
20230627,165300,34550279,1032,1032,1032,1032,0
20230627,165200,34550279,1032,1032,1032,1032,0
20230627,165100,34550279,1032,1032,1032,1032,0
20230627,165000,34550279,1032,1032,1032,1032,0
20230627,164900,34550279,1032,1032,1032,1032,0
20230627,164800,34550279,1032,1032,1032,1032,0
20230627,164700,34550279,1032,1032,1032,1032,0
20230627,164600,34550279,1032,1032,1032,1032,0
20230627,164500,34550279,1032,1032,1032,1032,0
20230627,164400,34550279,1032,1032,1032,1032,0
20230627,164300,34550279,1032,1032,1032,1032,0
20230627,164200,34550279,1032,1032,1032,1032,0
20230627,164100,34550279,1032,1032,1032,1032,0
20230627,164000,34550279,1032,1032,1032,1032,0
20230627,163900,34550279,1032,1032,1032,1032,0
20230627,163800,34550279,1032,1032,1032,1032,0
20230627,163700,34550279,1032,1032,1032,1032,0
20230627,163600,34550279,1032,1032,1032,1032,0
20230627,163500,34550279,1032,1032,1032,1032,0
20230627,163400,34550279,1032,1032,1032,1032,0
20230627,163300,34550279,1032,1032,1032,1032,0
20230627,163200,34550279,1032,1032,1032,1032,0
20230627,163100,34550279,1032,1032,1032,1032,300
20230627,163000,34550279,1032,1032,1032,1032,0
20230627,162900,34550279,1032,1032,1032,1032,0
20230627,162800,34550279,1032,1032,1032,1032,0
20230627,162700,34550279,1032,1032,1032,1032,0
20230627,162600,34550279,1032,1032,1032,1032,0
20230627,162500,34550279,1032,1032,1032,1032,0
20230627,162400,34550279,1032,1032,1032,1032,0
20230627,162300,34550279,1032,1032,1032,1032,0
20230627,162200,34550279,1032,1032,1032,1032,0
20230627,162100,34550279,1032,1032,1032,1032,0
20230627,162000,34550279,1032,1032,1032,1032,0
20230627,161900,34550279,1032,1032,1032,1032,0
20230627,161800,34550279,1032,1032,1032,1032,0
20230627,161700,34550279,1032,1032,1032,1032,0
20230627,161600,34550279,1032,1032,1032,1032,0
20230627,161500,34550279,1032,1032,1032,1032,0
20230627,161400,34550279,1032,1032,1032,1032,0
20230627,161300,34550279,1032,1032,1032,1032,0
20230627,161200,34550279,1032,1032,1032,1032,0
20230627,161100,34550279,1032,1032,1032,1032,0
20230627,161000,34550279,1032,1032,1032,1032,0
20230627,160900,34550279,1032,1032,1032,1032,0
20230627,160800,34550279,1032,1032,1032,1032,0
20230627,160700,34550279,1032,1032,1032,1032,0
20230627,160600,34550279,1032,1032,1032,1032,0
20230627,160500,34550279,1032,1032,1032,1032,0
20230627,160400,34550279,1032,1032,1032,1032,0
20230627,160300,34550279,1032,1032,1032,1032,0
20230627,160200,34550279,1032,1032,1032,1032,0
20230627,160100,34550279,1032,1032,1032,1032,300
20230627,160000,34550279,1032,1032,1032,1032,0
20230627,155900,34550279,1032,1032,1032,1032,0
20230627,155800,34550279,1032,1032,1032,1032,0
20230627,155700,34550279,1032,1032,1032,1032,0
20230627,155600,34550279,1032,1032,1032,1032,0
20230627,155500,34550279,1032,1032,1032,1032,0
20230627,155400,34550279,1032,1032,1032,1032,0
20230627,155300,34550279,1032,1032,1032,1032,0
20230627,155200,34550279,1032,1032,1032,1032,0
20230627,155100,34550279,1032,1032,1032,1032,0
20230627,155000,34550279,1032,1032,1032,1032,0
20230627,154900,34550279,1032,1032,1032,1032,0
20230627,154800,34550279,1032,1032,1032,1032,0
20230627,154700,34550279,1032,1032,1032,1032,0
20230627,154600,34550279,1032,1032,1032,1032,0
20230627,154500,34550279,1032,1032,1032,1032,0
20230627,154400,34550279,1032,1032,1032,1032,0
20230627,154300,34550279,1032,1032,1032,1032,0
20230627,154200,34550279,1032,1032,1032,1032,0
20230627,154100,34550279,1032,1032,1032,1032,0
20230627,154000,34550279,1032,1032,1032,1032,0
20230627,153900,34550279,1032,1032,1032,1032,0
20230627,153800,34550279,1032,1032,1032,1032,0
20230627,153700,34550279,1032,1032,1032,1032,0
20230627,153600,34550279,1032,1032,1032,1032,0
20230627,153500,34550279,1032,1032,1032,1032,0
20230627,153400,34550279,1032,1032,1032,1032,0
20230627,153300,34550279,1032,1032,1032,1032,0
20230627,153200,34550279,1032,1032,1032,1032,0
20230627,153100,34550279,1032,1032,1032,1032,300
20230627,153000,34550279,1032,1032,1032,1032,300
20230627,152900,34240679,1032,1032,1032,1032,0
20230627,152800,34240679,1032,1032,1032,1032,0
20230627,152700,34240679,1032,1032,1032,1032,0
20230627,152600,34240679,1032,1032,1032,1032,0
20230627,152500,34240679,1032,1032,1032,1032,0
20230627,152400,34240679,1032,1032,1032,1032,0
20230627,152300,34240679,1032,1032,1032,1032,0
20230627,152200,34240679,1032,1032,1032,1032,0
20230627,152100,34240679,1032,1032,1032,1032,0
20230627,152000,34240679,1032,1032,1032,1032,0
20230627,151900,34240679,1032,1032,1032,1032,1
20230627,151800,34239647,1032,1032,1032,1032,0
20230627,151700,34239647,1032,1032,1032,1032,3
20230627,151600,34236551,1031,1031,1031,1031,1
20230627,151500,34235520,1032,1032,1032,1032,0
20230627,151400,34235520,1032,1032,1032,1032,0
20230627,151300,34235520,1032,1032,1032,1032,0
20230627,151200,34235520,1032,1032,1032,1032,11
20230627,151100,34224168,1032,1032,1032,1032,484
20230627,151000,33724680,1031,1032,1032,1031,301
20230627,150900,33414099,1032,1032,1032,1032,0
20230627,150800,33414099,1032,1032,1032,1032,0
20230627,150700,33414099,1032,1032,1032,1032,660
20230627,150600,32732979,1033,1033,1033,1033,0
20230627,150500,32732979,1033,1033,1033,1033,0
20230627,150400,32732979,1033,1033,1033,1033,0
20230627,150300,32732979,1033,1033,1033,1033,0
20230627,150200,32732979,1033,1033,1033,1033,0
20230627,150100,32732979,1033,1033,1033,1033,0
20230627,150000,32732979,1033,1033,1033,1033,0
20230627,145900,32732979,1033,1033,1033,1033,0
20230627,145800,32732979,1033,1033,1033,1033,0
20230627,145700,32732979,1033,1033,1033,1033,0
20230627,145600,32732979,1033,1033,1033,1033,12
20230627,145500,32720583,1032,1032,1032,1032,0
20230627,145400,32720583,1032,1032,1032,1032,0
20230627,145300,32720583,1032,1032,1032,1032,0
20230627,145200,32720583,1032,1032,1032,1032,0
20230627,145100,32720583,1032,1032,1032,1032,0
20230627,145000,32720583,1032,1032,1032,1032,0
20230627,144900,32720583,1032,1032,1032,1032,899
20230627,144800,31792815,1032,1032,1032,1032,0
20230627,144700,31792815,1032,1032,1032,1032,0
20230627,144600,31792815,1032,1032,1032,1032,0
20230627,144500,31792815,1032,1032,1032,1032,0
20230627,144400,31792815,1032,1032,1032,1032,1000
20230627,144300,30760815,1033,1033,1033,1033,0
20230627,144200,30760815,1033,1033,1033,1033,0
20230627,144100,30760815,1033,1033,1033,1033,0
20230627,144000,30760815,1033,1033,1033,1033,0
20230627,143900,30760815,1033,1033,1033,1033,0
20230627,143800,30760815,1033,1033,1033,1033,0
20230627,143700,30760815,1033,1033,1033,1033,0
20230627,143600,30760815,1033,1033,1033,1033,0
20230627,143500,30760815,1033,1034,1034,1033,107
20230627,143400,30650278,1034,1034,1034,1034,0
20230627,143300,30650278,1034,1034,1034,1034,645
20230627,143200,29983348,1034,1034,1034,1034,0
20230627,143100,29983348,1034,1034,1034,1034,0
20230627,143000,29983348,1034,1034,1034,1034,0
20230627,142900,29983348,1034,1034,1034,1034,0
20230627,142800,29983348,1034,1034,1034,1034,0
20230627,142700,29983348,1034,1034,1034,1034,2
20230627,142600,29981280,1033,1033,1033,1033,0
20230627,142500,29981280,1033,1033,1033,1033,0
20230627,142400,29981280,1033,1033,1033,1033,0
20230627,142300,29981280,1033,1033,1033,1033,0
20230627,142200,29981280,1033,1033,1033,1033,0
20230627,142100,29981280,1033,1033,1033,1033,0
20230627,142000,29981280,1033,1033,1033,1033,0
20230627,141900,29981280,1033,1033,1033,1033,0
20230627,141800,29981280,1033,1033,1033,1033,0
20230627,141700,29981280,1033,1033,1033,1033,0
20230627,141600,29981280,1033,1033,1033,1033,0
20230627,141500,29981280,1033,1033,1033,1033,0
20230627,141400,29981280,1033,1033,1033,1033,0
20230627,141300,29981280,1033,1033,1033,1033,220
20230627,141200,29754020,1034,1034,1034,1034,0
20230627,141100,29754020,1034,1034,1034,1034,0
20230627,141000,29754020,1034,1034,1034,1034,0
20230627,140900,29754020,1034,1034,1034,1034,0
20230627,140800,29754020,1034,1034,1034,1034,0
20230627,140700,29754020,1034,1034,1034,1034,0
20230627,140600,29754020,1034,1034,1034,1034,1
20230627,140500,29752986,1033,1033,1033,1033,0
20230627,140400,29752986,1033,1033,1033,1033,0
20230627,140300,29752986,1033,1033,1033,1033,0
20230627,140200,29752986,1033,1033,1033,1033,748
20230627,140100,28980302,1033,1033,1033,1033,100
20230627,140000,28877002,1033,1033,1033,1033,0
20230627,135900,28877002,1033,1033,1033,1033,0
20230627,135800,28877002,1033,1033,1033,1033,0
20230627,135700,28877002,1033,1033,1033,1033,0
20230627,135600,28877002,1033,1033,1033,1033,0
20230627,135500,28877002,1033,1033,1033,1033,0
20230627,135400,28877002,1033,1033,1033,1033,0
20230627,135300,28877002,1033,1033,1033,1033,0
20230627,135200,28877002,1033,1033,1033,1033,0
20230627,135100,28877002,1033,1033,1033,1033,0
20230627,135000,28877002,1033,1033,1033,1033,0
20230627,134900,28877002,1033,1033,1033,1033,0
20230627,134800,28877002,1033,1033,1033,1033,0
20230627,134700,28877002,1033,1033,1033,1033,0
20230627,134600,28877002,1033,1033,1033,1033,100
20230627,134500,28773702,1033,1033,1033,1033,0
20230627,134400,28773702,1033,1033,1033,1033,0
20230627,134300,28773702,1033,1033,1033,1033,0
20230627,134200,28773702,1033,1033,1033,1033,0
20230627,134100,28773702,1033,1033,1033,1033,0
20230627,134000,28773702,1033,1033,1033,1033,0
20230627,133900,28773702,1033,1033,1033,1033,0
20230627,133800,28773702,1033,1033,1033,1033,2
20230627,133700,28771636,1033,1033,1033,1033,0
20230627,133600,28771636,1033,1033,1033,1033,0
20230627,133500,28771636,1033,1033,1033,1033,837
20230627,133400,27907015,1033,1033,1033,1033,0
20230627,133300,27907015,1033,1033,1033,1033,0
20230627,133200,27907015,1033,1033,1033,1033,0
20230627,133100,27907015,1033,1033,1033,1033,0
20230627,133000,27907015,1033,1033,1033,1033,0
20230627,132900,27907015,1033,1033,1033,1033,0
20230627,132800,27907015,1033,1033,1033,1033,0
20230627,132700,27907015,1033,1033,1033,1033,0
20230627,132600,27907015,1033,1033,1033,1033,0
20230627,132500,27907015,1033,1033,1033,1033,0
20230627,132400,27907015,1033,1033,1033,1033,0
20230627,132300,27907015,1033,1033,1033,1033,0
20230627,132200,27907015,1033,1033,1033,1033,0
20230627,132100,27907015,1033,1033,1033,1033,0
20230627,132000,27907015,1033,1033,1033,1033,0
20230627,131900,27907015,1033,1033,1033,1033,0
20230627,131800,27907015,1033,1033,1033,1033,0
20230627,131700,27907015,1033,1033,1033,1033,1
20230627,131600,27905982,1033,1033,1033,1033,6
20230627,131500,27899784,1033,1033,1033,1033,0
20230627,131400,27899784,1033,1033,1033,1033,11
20230627,131300,27888421,1034,1034,1034,1034,0
20230627,131200,27888421,1034,1034,1034,1034,372
20230627,131100,27503773,1034,1034,1034,1034,1
20230627,131000,27502739,1033,1033,1033,1033,0
20230627,130900,27502739,1033,1033,1033,1033,0
20230627,130800,27502739,1033,1033,1033,1033,0
20230627,130700,27502739,1033,1034,1034,1033,322
20230627,130600,27170032,1035,1035,1035,1035,0
20230627,130500,27170032,1035,1034,1035,1034,2
20230627,130400,27167963,1035,1034,1035,1034,4
20230627,130300,27163825,1035,1035,1035,1035,1
20230627,130200,27162790,1034,1034,1034,1034,1
20230627,130100,27161756,1035,1035,1035,1035,0
20230627,130000,27161756,1035,1035,1035,1035,5
20230627,125900,27156581,1035,1035,1035,1035,0
20230627,125800,27156581,1035,1035,1035,1035,0
20230627,125700,27156581,1035,1035,1035,1035,0
20230627,125600,27156581,1035,1035,1035,1035,50
20230627,125500,27104831,1035,1035,1035,1035,0
20230627,125400,27104831,1035,1035,1035,1035,0
20230627,125300,27104831,1035,1035,1035,1035,0
20230627,125200,27104831,1035,1035,1035,1035,0
20230627,125100,27104831,1035,1035,1035,1035,0
20230627,125000,27104831,1035,1035,1035,1035,0
20230627,124900,27104831,1035,1035,1035,1035,0
20230627,124800,27104831,1035,1034,1035,1034,52
20230627,124700,27051013,1035,1035,1035,1035,4
20230627,124600,27046873,1035,1035,1035,1035,0
20230627,124500,27046873,1035,1035,1035,1035,0
20230627,124400,27046873,1035,1035,1035,1035,0
20230627,124300,27046873,1035,1035,1035,1035,0
20230627,124200,27046873,1035,1035,1035,1035,4
20230627,124100,27042733,1035,1035,1035,1035,277
20230627,124000,26756038,1035,1035,1035,1035,0
20230627,123900,26756038,1035,1035,1035,1035,6
20230627,123800,26749828,1034,1034,1034,1034,0
20230627,123700,26749828,1034,1034,1034,1034,0
20230627,123600,26749828,1034,1034,1034,1034,0
20230627,123500,26749828,1034,1034,1034,1034,0
20230627,123400,26749828,1034,1034,1034,1034,0
20230627,123300,26749828,1034,1034,1034,1034,0
20230627,123200,26749828,1034,1034,1034,1034,0
20230627,123100,26749828,1034,1035,1035,1034,5
20230627,123000,26744657,1034,1034,1034,1034,0
20230627,122900,26744657,1034,1034,1034,1034,600
20230627,122800,26124257,1035,1034,1035,1034,1000
20230627,122700,25089646,1034,1034,1034,1034,0
20230627,122600,25089646,1034,1034,1034,1034,0
20230627,122500,25089646,1034,1034,1034,1034,0
20230627,122400,25089646,1034,1034,1034,1034,0
20230627,122300,25089646,1034,1034,1034,1034,0
20230627,122200,25089646,1034,1034,1034,1034,0
20230627,122100,25089646,1034,1034,1034,1034,0
20230627,122000,25089646,1034,1034,1034,1034,0
20230627,121900,25089646,1034,1034,1034,1034,9
20230627,121800,25080340,1034,1034,1034,1034,206
20230627,121700,24867336,1034,1034,1034,1034,26
20230627,121600,24840452,1033,1033,1033,1033,306
20230627,121500,24524354,1032,1032,1032,1032,0
20230627,121400,24524354,1032,1032,1032,1032,0
20230627,121300,24524354,1032,1032,1032,1032,0
20230627,121200,24524354,1032,1032,1032,1032,0
20230627,121100,24524354,1032,1032,1032,1032,0
20230627,121000,24524354,1032,1032,1032,1032,0
20230627,120900,24524354,1032,1032,1032,1032,0
20230627,120800,24524354,1032,1032,1032,1032,0
20230627,120700,24524354,1032,1032,1032,1032,0
20230627,120600,24524354,1032,1032,1032,1032,4
20230627,120500,24520226,1031,1031,1031,1031,0
20230627,120400,24520226,1031,1031,1031,1031,0
20230627,120300,24520226,1031,1031,1031,1031,0
20230627,120200,24520226,1031,1031,1031,1031,0
20230627,120100,24520226,1031,1031,1031,1031,675
20230627,120000,23824301,1031,1031,1031,1031,0
20230627,115900,23824301,1031,1031,1031,1031,100
20230627,115800,23721201,1031,1031,1031,1031,0
20230627,115700,23721201,1031,1031,1031,1031,0
20230627,115600,23721201,1031,1031,1031,1031,0
20230627,115500,23721201,1031,1031,1031,1031,0
20230627,115400,23721201,1031,1031,1031,1031,0
20230627,115300,23721201,1031,1031,1031,1031,0
20230627,115200,23721201,1031,1031,1031,1031,1
20230627,115100,23720170,1031,1031,1031,1031,0
20230627,115000,23720170,1031,1031,1031,1031,0
20230627,114900,23720170,1031,1031,1031,1031,0
20230627,114800,23720170,1031,1031,1031,1031,0
20230627,114700,23720170,1031,1031,1031,1031,0
20230627,114600,23720170,1031,1031,1031,1031,0
20230627,114500,23720170,1031,1031,1031,1031,0
20230627,114400,23720170,1031,1031,1031,1031,0
20230627,114300,23720170,1031,1031,1031,1031,0
20230627,114200,23720170,1031,1031,1031,1031,0
20230627,114100,23720170,1031,1031,1031,1031,0
20230627,114000,23720170,1031,1031,1031,1031,0
20230627,113900,23720170,1031,1031,1031,1031,0
20230627,113800,23720170,1031,1031,1031,1031,5
20230627,113700,23715015,1031,1031,1031,1031,0
20230627,113600,23715015,1031,1031,1031,1031,0
20230627,113500,23715015,1031,1031,1031,1031,0
20230627,113400,23715015,1031,1031,1031,1031,100
20230627,113300,23611915,1033,1033,1033,1033,1
20230627,113200,23610882,1033,1033,1033,1033,0
20230627,113100,23610882,1033,1033,1033,1033,1
20230627,113000,23609849,1031,1031,1031,1031,0
20230627,112900,23609849,1031,1031,1031,1031,0
20230627,112800,23609849,1031,1031,1031,1031,1
20230627,112700,23608818,1033,1033,1033,1033,0
20230627,112600,23608818,1033,1033,1033,1033,0
20230627,112500,23608818,1033,1033,1033,1033,0
20230627,112400,23608818,1033,1033,1033,1033,0
20230627,112300,23608818,1033,1033,1033,1033,0
20230627,112200,23608818,1033,1033,1033,1033,0
20230627,112100,23608818,1033,1033,1033,1033,0
20230627,112000,23608818,1033,1033,1033,1033,0
20230627,111900,23608818,1033,1033,1033,1033,0
20230627,111800,23608818,1033,1033,1033,1033,0
20230627,111700,23608818,1033,1033,1033,1033,0
20230627,111600,23608818,1033,1033,1033,1033,0
20230627,111500,23608818,1033,1033,1033,1033,0
20230627,111400,23608818,1033,1033,1033,1033,0
20230627,111300,23608818,1033,1033,1033,1033,0
20230627,111200,23608818,1033,1033,1033,1033,0
20230627,111100,23608818,1033,1033,1033,1033,0
20230627,111000,23608818,1033,1033,1033,1033,3
20230627,110900,23605719,1033,1031,1033,1031,593
20230627,110800,22994331,1031,1031,1031,1031,0
20230627,110700,22994331,1031,1031,1031,1031,0
20230627,110600,22994331,1031,1031,1031,1031,0
20230627,110500,22994331,1031,1031,1031,1031,1
20230627,110400,22993300,1030,1030,1030,1030,0
20230627,110300,22993300,1030,1030,1030,1030,0
20230627,110200,22993300,1030,1030,1030,1030,0
20230627,110100,22993300,1030,1030,1030,1030,0
20230627,110000,22993300,1030,1030,1030,1030,0
20230627,105900,22993300,1030,1030,1030,1030,0
20230627,105800,22993300,1030,1030,1030,1030,0
20230627,105700,22993300,1030,1030,1030,1030,1
20230627,105600,22992270,1030,1030,1030,1030,0
20230627,105500,22992270,1030,1030,1030,1030,0
20230627,105400,22992270,1030,1030,1030,1030,0
20230627,105300,22992270,1030,1030,1030,1030,0
20230627,105200,22992270,1030,1030,1030,1030,0
20230627,105100,22992270,1030,1030,1030,1030,0
20230627,105000,22992270,1030,1030,1030,1030,0
20230627,104900,22992270,1030,1030,1030,1030,0
20230627,104800,22992270,1030,1030,1030,1030,0
20230627,104700,22992270,1030,1030,1030,1030,0
20230627,104600,22992270,1030,1030,1030,1030,40
20230627,104500,22951070,1034,1034,1034,1034,0
20230627,104400,22951070,1034,1034,1034,1034,1
20230627,104300,22950036,1034,1034,1034,1034,0
20230627,104200,22950036,1034,1034,1034,1034,0
20230627,104100,22950036,1034,1034,1034,1034,0
20230627,104000,22950036,1034,1034,1034,1034,0
20230627,103900,22950036,1034,1034,1034,1034,0
20230627,103800,22950036,1034,1034,1034,1034,0
20230627,103700,22950036,1034,1034,1034,1034,0
20230627,103600,22950036,1034,1034,1034,1034,0
20230627,103500,22950036,1034,1034,1034,1034,1
20230627,103400,22949002,1034,1034,1034,1034,15
20230627,103300,22933492,1034,1034,1034,1034,0
20230627,103200,22933492,1034,1034,1034,1034,0
20230627,103100,22933492,1034,1034,1034,1034,0
20230627,103000,22933492,1034,1034,1034,1034,38
20230627,102900,22894200,1034,1034,1034,1034,0
20230627,102800,22894200,1034,1034,1034,1034,2
20230627,102700,22892132,1035,1035,1035,1035,0
20230627,102600,22892132,1035,1035,1035,1035,0
20230627,102500,22892132,1035,1035,1035,1035,0
20230627,102400,22892132,1035,1035,1035,1035,0
20230627,102300,22892132,1035,1035,1035,1035,1
20230627,102200,22891097,1026,1031,1031,1026,446
20230627,102100,22433488,1030,1029,1030,1027,964
20230627,102000,21442874,1030,1036,1036,1030,6577
20230627,101900,14663305,1036,1036,1036,1036,0
20230627,101800,14663305,1036,1036,1036,1036,1
20230627,101700,14662269,1037,1037,1037,1037,0
20230627,101600,14662269,1037,1037,1037,1037,86
20230627,101500,14573087,1037,1037,1037,1037,0
20230627,101400,14573087,1037,1037,1037,1037,3
20230627,101300,14569976,1036,1036,1036,1036,0
20230627,101200,14569976,1036,1036,1036,1036,0
20230627,101100,14569976,1036,1036,1036,1036,0
20230627,101000,14569976,1036,1036,1036,1036,0
20230627,100900,14569976,1036,1036,1036,1036,0
20230627,100800,14569976,1036,1036,1036,1036,20
20230627,100700,14549256,1036,1036,1036,1036,11
20230627,100600,14537860,1037,1037,1037,1037,0
20230627,100500,14537860,1037,1037,1037,1037,0
20230627,100400,14537860,1037,1037,1037,1037,0
20230627,100300,14537860,1037,1037,1037,1037,0
20230627,100200,14537860,1037,1036,1037,1036,31
20230627,100100,14505714,1037,1037,1037,1037,100
20230627,100000,14402014,1037,1037,1037,1037,0
20230627,095900,14402014,1037,1037,1037,1037,0
20230627,095800,14402014,1037,1037,1037,1037,200
20230627,095700,14194614,1037,1037,1037,1037,24
20230627,095600,14169726,1037,1037,1037,1037,15
20230627,095500,14154171,1037,1037,1037,1037,1
20230627,095400,14153134,1037,1037,1037,1037,0
20230627,095300,14153134,1037,1037,1037,1037,1004
20230627,095200,13111986,1038,1038,1038,1038,0
20230627,095100,13111986,1038,1038,1038,1038,0
20230627,095000,13111986,1038,1038,1038,1038,0
20230627,094900,13111986,1038,1038,1038,1038,0
20230627,094800,13111986,1038,1038,1038,1038,50
20230627,094700,13060086,1038,1035,1038,1035,200
20230627,094600,12852955,1034,1034,1034,1034,0
20230627,094500,12852955,1034,1034,1034,1034,5
20230627,094400,12847785,1035,1035,1035,1035,1376
20230627,094300,11423625,1035,1036,1036,1035,502
20230627,094200,10903554,1035,1035,1035,1035,1
20230627,094100,10902519,1035,1035,1035,1035,28
20230627,094000,10873539,1035,1035,1035,1035,2001
20230627,093900,8802504,1035,1035,1035,1035,6
20230627,093800,8796294,1034,1034,1034,1034,0
20230627,093700,8796294,1034,1034,1034,1034,3121
20230627,093600,5569180,1034,1033,1034,1033,16
20230627,093500,5552640,1033,1033,1033,1033,1
20230627,093400,5551607,1033,1033,1033,1033,5
20230627,093300,5546442,1033,1034,1034,1033,22
20230627,093200,5523705,1034,1034,1034,1034,7
20230627,093100,5516467,1034,1034,1034,1034,7
20230627,093000,5509229,1034,1034,1034,1034,3
20230627,092900,5506127,1034,1034,1034,1034,54
20230627,092800,5450291,1037,1037,1037,1037,0
20230627,092700,5450291,1037,1037,1037,1037,125
20230627,092600,5320666,1037,1037,1037,1037,1
20230627,092500,5319629,1037,1037,1037,1037,0
20230627,092400,5319629,1037,1035,1037,1035,130
20230627,092300,5184823,1037,1037,1037,1037,332
20230627,092200,4840539,1037,1037,1037,1037,0
20230627,092100,4840539,1037,1037,1037,1037,0
20230627,092000,4840539,1037,1037,1037,1037,100
20230627,091900,4736839,1037,1037,1037,1037,351
20230627,091800,4372852,1034,1034,1034,1034,0
20230627,091700,4372852,1034,1034,1034,1034,0
20230627,091600,4372852,1034,1034,1034,1034,0
20230627,091500,4372852,1034,1034,1034,1034,0
20230627,091400,4372852,1034,1034,1034,1034,0
20230627,091300,4372852,1034,1034,1034,1034,0
20230627,091200,4372852,1034,1034,1034,1034,0
20230627,091100,4372852,1034,1034,1034,1034,67
20230627,091000,4303574,1032,1032,1032,1032,0
20230627,090900,4303574,1032,1031,1032,1031,2201
20230627,090800,2034243,1030,1030,1030,1030,270
20230627,090700,1756143,1030,1030,1030,1030,100
20230627,090600,1653143,1030,1030,1030,1030,584
20230627,090500,1051623,1023,1023,1023,1023,0
20230627,090400,1051623,1023,1023,1023,1023,0
20230627,090300,1051623,1023,1023,1023,1023,0
20230627,090200,1051623,1023,1023,1023,1023,0
20230627,090100,1051623,1023,1023,1023,1023,1
20230627,090000,1050600,1030,1030,1030,1030,1020