KissMeData/323230/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,203800,557998451,840,840,840,840,25268
20230627,203700,557998451,840,840,840,840,0
20230627,203600,557998451,840,840,840,840,0
20230627,203500,557998451,840,840,840,840,0
20230627,203400,557998451,840,840,840,840,0
20230627,203300,557998451,840,840,840,840,0
20230627,203200,557998451,840,840,840,840,0
20230627,203100,557998451,840,840,840,840,0
20230627,203000,557998451,840,840,840,840,0
20230627,202900,557998451,840,840,840,840,0
20230627,202800,557998451,840,840,840,840,0
20230627,202700,557998451,840,840,840,840,0
20230627,202600,557998451,840,840,840,840,0
20230627,202500,557998451,840,840,840,840,0
20230627,202400,557998451,840,840,840,840,0
20230627,202300,557998451,840,840,840,840,0
20230627,202200,557998451,840,840,840,840,0
20230627,202100,557998451,840,840,840,840,0
20230627,202000,557998451,840,840,840,840,0
20230627,201900,557998451,840,840,840,840,0
20230627,201800,557998451,840,840,840,840,0
20230627,201700,557998451,840,840,840,840,0
20230627,201600,557998451,840,840,840,840,0
20230627,201500,557998451,840,840,840,840,0
20230627,201400,557998451,840,840,840,840,0
20230627,201300,557998451,840,840,840,840,0
20230627,201200,557998451,840,840,840,840,0
20230627,201100,557998451,840,840,840,840,0
20230627,201000,557998451,840,840,840,840,0
20230627,200900,557998451,840,840,840,840,0
20230627,200800,557998451,840,840,840,840,25268
20230627,200700,557998451,840,840,840,840,0
20230627,200600,557998451,840,840,840,840,0
20230627,200500,557998451,840,840,840,840,0
20230627,200400,557998451,840,840,840,840,0
20230627,200300,557998451,840,840,840,840,0
20230627,200200,557998451,840,840,840,840,0
20230627,200100,557998451,840,840,840,840,0
20230627,200000,557998451,840,840,840,840,0
20230627,195900,557998451,840,840,840,840,0
20230627,195800,557998451,840,840,840,840,0
20230627,195700,557998451,840,840,840,840,0
20230627,195600,557998451,840,840,840,840,0
20230627,195500,557998451,840,840,840,840,0
20230627,195400,557998451,840,840,840,840,0
20230627,195300,557998451,840,840,840,840,0
20230627,195200,557998451,840,840,840,840,0
20230627,195100,557998451,840,840,840,840,0
20230627,195000,557998451,840,840,840,840,0
20230627,194900,557998451,840,840,840,840,0
20230627,194800,557998451,840,840,840,840,0
20230627,194700,557998451,840,840,840,840,0
20230627,194600,557998451,840,840,840,840,0
20230627,194500,557998451,840,840,840,840,0
20230627,194400,557998451,840,840,840,840,0
20230627,194300,557998451,840,840,840,840,0
20230627,194200,557998451,840,840,840,840,0
20230627,194100,557998451,840,840,840,840,0
20230627,194000,557998451,840,840,840,840,0
20230627,193900,557998451,840,840,840,840,0
20230627,193800,557998451,840,840,840,840,25268
20230627,193700,557998451,840,840,840,840,0
20230627,193600,557998451,840,840,840,840,0
20230627,193500,557998451,840,840,840,840,0
20230627,193400,557998451,840,840,840,840,0
20230627,193300,557998451,840,840,840,840,0
20230627,193200,557998451,840,840,840,840,0
20230627,193100,557998451,840,840,840,840,0
20230627,193000,557998451,840,840,840,840,0
20230627,192900,557998451,840,840,840,840,0
20230627,192800,557998451,840,840,840,840,0
20230627,192700,557998451,840,840,840,840,0
20230627,192600,557998451,840,840,840,840,0
20230627,192500,557998451,840,840,840,840,0
20230627,192400,557998451,840,840,840,840,0
20230627,192300,557998451,840,840,840,840,0
20230627,192200,557998451,840,840,840,840,0
20230627,192100,557998451,840,840,840,840,0
20230627,192000,557998451,840,840,840,840,0
20230627,191900,557998451,840,840,840,840,0
20230627,191800,557998451,840,840,840,840,0
20230627,191700,557998451,840,840,840,840,0
20230627,191600,557998451,840,840,840,840,0
20230627,191500,557998451,840,840,840,840,0
20230627,191400,557998451,840,840,840,840,0
20230627,191300,557998451,840,840,840,840,0
20230627,191200,557998451,840,840,840,840,0
20230627,191100,557998451,840,840,840,840,0
20230627,191000,557998451,840,840,840,840,0
20230627,190900,557998451,840,840,840,840,0
20230627,190800,557998451,840,840,840,840,25268
20230627,190700,557998451,840,840,840,840,0
20230627,190600,557998451,840,840,840,840,0
20230627,190500,557998451,840,840,840,840,0
20230627,190400,557998451,840,840,840,840,0
20230627,190300,557998451,840,840,840,840,0
20230627,190200,557998451,840,840,840,840,0
20230627,190100,557998451,840,840,840,840,0
20230627,190000,557998451,840,840,840,840,0
20230627,185900,557998451,840,840,840,840,0
20230627,185800,557998451,840,840,840,840,0
20230627,185700,557998451,840,840,840,840,0
20230627,185600,557998451,840,840,840,840,0
20230627,185500,557998451,840,840,840,840,0
20230627,185400,557998451,840,840,840,840,0
20230627,185300,557998451,840,840,840,840,0
20230627,185200,557998451,840,840,840,840,0
20230627,185100,557998451,840,840,840,840,0
20230627,185000,557998451,840,840,840,840,0
20230627,184900,557998451,840,840,840,840,0
20230627,184800,557998451,840,840,840,840,0
20230627,184700,557998451,840,840,840,840,0
20230627,184600,557998451,840,840,840,840,0
20230627,184500,557998451,840,840,840,840,0
20230627,184400,557998451,840,840,840,840,0
20230627,184300,557998451,840,840,840,840,0
20230627,184200,557998451,840,840,840,840,0
20230627,184100,557998451,840,840,840,840,0
20230627,184000,557998451,840,840,840,840,0
20230627,183900,557998451,840,840,840,840,0
20230627,183800,557998451,840,840,840,840,25268
20230627,183700,557998451,840,840,840,840,0
20230627,183600,557998451,840,840,840,840,0
20230627,183500,557998451,840,840,840,840,0
20230627,183400,557998451,840,840,840,840,0
20230627,183300,557998451,840,840,840,840,0
20230627,183200,557998451,840,840,840,840,0
20230627,183100,557998451,840,840,840,840,0
20230627,183000,557998451,840,840,840,840,0
20230627,182900,557998451,840,840,840,840,0
20230627,182800,557998451,840,840,840,840,0
20230627,182700,557998451,840,840,840,840,0
20230627,182600,557998451,840,840,840,840,0
20230627,182500,557998451,840,840,840,840,0
20230627,182400,557998451,840,840,840,840,0
20230627,182300,557998451,840,840,840,840,0
20230627,182200,557998451,840,840,840,840,0
20230627,182100,557998451,840,840,840,840,0
20230627,182000,557998451,840,840,840,840,0
20230627,181900,557998451,840,840,840,840,0
20230627,181800,557998451,840,840,840,840,0
20230627,181700,557998451,840,840,840,840,0
20230627,181600,557998451,840,840,840,840,0
20230627,181500,557998451,840,840,840,840,0
20230627,181400,557998451,840,840,840,840,0
20230627,181300,557998451,840,840,840,840,0
20230627,181200,557998451,840,840,840,840,0
20230627,181100,557998451,840,840,840,840,0
20230627,181000,557998451,840,840,840,840,0
20230627,180900,557998451,840,840,840,840,0
20230627,180800,557998451,840,840,840,840,25268
20230627,180700,557998451,840,840,840,840,0
20230627,180600,557998451,840,840,840,840,0
20230627,180500,557998451,840,840,840,840,0
20230627,180400,557998451,840,840,840,840,0
20230627,180300,557998451,840,840,840,840,0
20230627,180200,557998451,840,840,840,840,0
20230627,180100,557998451,840,840,840,840,0
20230627,180000,557998451,840,840,840,840,0
20230627,175900,557998451,840,840,840,840,0
20230627,175800,557998451,840,840,840,840,0
20230627,175700,557998451,840,840,840,840,0
20230627,175600,557998451,840,840,840,840,0
20230627,175500,557998451,840,840,840,840,0
20230627,175400,557998451,840,840,840,840,0
20230627,175300,557998451,840,840,840,840,0
20230627,175200,557998451,840,840,840,840,0
20230627,175100,557998451,840,840,840,840,0
20230627,175000,557998451,840,840,840,840,0
20230627,174900,557998451,840,840,840,840,0
20230627,174800,557998451,840,840,840,840,0
20230627,174700,557998451,840,840,840,840,0
20230627,174600,557998451,840,840,840,840,0
20230627,174500,557998451,840,840,840,840,0
20230627,174400,557998451,840,840,840,840,0
20230627,174300,557998451,840,840,840,840,0
20230627,174200,557998451,840,840,840,840,0
20230627,174100,557998451,840,840,840,840,0
20230627,174000,557998451,840,840,840,840,0
20230627,173900,557998451,840,840,840,840,0
20230627,173800,557998451,840,840,840,840,25268
20230627,173700,557998451,840,840,840,840,0
20230627,173600,557998451,840,840,840,840,0
20230627,173500,557998451,840,840,840,840,0
20230627,173400,557998451,840,840,840,840,0
20230627,173300,557998451,840,840,840,840,0
20230627,173200,557998451,840,840,840,840,0
20230627,173100,557998451,840,840,840,840,0
20230627,173000,557998451,840,840,840,840,0
20230627,172900,557998451,840,840,840,840,0
20230627,172800,557998451,840,840,840,840,0
20230627,172700,557998451,840,840,840,840,0
20230627,172600,557998451,840,840,840,840,0
20230627,172500,557998451,840,840,840,840,0
20230627,172400,557998451,840,840,840,840,0
20230627,172300,557998451,840,840,840,840,0
20230627,172200,557998451,840,840,840,840,0
20230627,172100,557998451,840,840,840,840,0
20230627,172000,557998451,840,840,840,840,0
20230627,171900,557998451,840,840,840,840,0
20230627,171800,557998451,840,840,840,840,0
20230627,171700,557998451,840,840,840,840,0
20230627,171600,557998451,840,840,840,840,0
20230627,171500,557998451,840,840,840,840,0
20230627,171400,557998451,840,840,840,840,0
20230627,171300,557998451,840,840,840,840,0
20230627,171200,557998451,840,840,840,840,0
20230627,171100,557998451,840,840,840,840,0
20230627,171000,557998451,840,840,840,840,0
20230627,170900,557998451,840,840,840,840,0
20230627,170800,557998451,840,840,840,840,25268
20230627,170700,557998451,840,840,840,840,0
20230627,170600,557998451,840,840,840,840,0
20230627,170500,557998451,840,840,840,840,0
20230627,170400,557998451,840,840,840,840,0
20230627,170300,557998451,840,840,840,840,0
20230627,170200,557998451,840,840,840,840,0
20230627,170100,557998451,840,840,840,840,0
20230627,170000,557998451,840,840,840,840,0
20230627,165900,557998451,840,840,840,840,0
20230627,165800,557998451,840,840,840,840,0
20230627,165700,557998451,840,840,840,840,0
20230627,165600,557998451,840,840,840,840,0
20230627,165500,557998451,840,840,840,840,0
20230627,165400,557998451,840,840,840,840,0
20230627,165300,557998451,840,840,840,840,0
20230627,165200,557998451,840,840,840,840,0
20230627,165100,557998451,840,840,840,840,0
20230627,165000,557998451,840,840,840,840,0
20230627,164900,557998451,840,840,840,840,0
20230627,164800,557998451,840,840,840,840,0
20230627,164700,557998451,840,840,840,840,0
20230627,164600,557998451,840,840,840,840,0
20230627,164500,557998451,840,840,840,840,0
20230627,164400,557998451,840,840,840,840,0
20230627,164300,557998451,840,840,840,840,0
20230627,164200,557998451,840,840,840,840,0
20230627,164100,557998451,840,840,840,840,0
20230627,164000,557998451,840,840,840,840,0
20230627,163900,557998451,840,840,840,840,0
20230627,163800,557998451,840,840,840,840,25268
20230627,163700,557998451,840,840,840,840,0
20230627,163600,557998451,840,840,840,840,0
20230627,163500,557998451,840,840,840,840,0
20230627,163400,557998451,840,840,840,840,0
20230627,163300,557998451,840,840,840,840,0
20230627,163200,557998451,840,840,840,840,0
20230627,163100,557998451,840,840,840,840,0
20230627,163000,557998451,840,840,840,840,0
20230627,162900,557998451,840,840,840,840,0
20230627,162800,557998451,840,840,840,840,0
20230627,162700,557998451,840,840,840,840,0
20230627,162600,557998451,840,840,840,840,0
20230627,162500,557998451,840,840,840,840,0
20230627,162400,557998451,840,840,840,840,0
20230627,162300,557998451,840,840,840,840,0
20230627,162200,557998451,840,840,840,840,0
20230627,162100,557998451,840,840,840,840,0
20230627,162000,557998451,840,840,840,840,0
20230627,161900,557998451,840,840,840,840,0
20230627,161800,557998451,840,840,840,840,0
20230627,161700,557998451,840,840,840,840,0
20230627,161600,557998451,840,840,840,840,0
20230627,161500,557998451,840,840,840,840,0
20230627,161400,557998451,840,840,840,840,0
20230627,161300,557998451,840,840,840,840,0
20230627,161200,557998451,840,840,840,840,0
20230627,161100,557998451,840,840,840,840,0
20230627,161000,557998451,840,840,840,840,0
20230627,160900,557998451,840,840,840,840,0
20230627,160800,557998451,840,840,840,840,25268
20230627,160700,557998451,840,840,840,840,0
20230627,160600,557998451,840,840,840,840,0
20230627,160500,557998451,840,840,840,840,0
20230627,160400,557998451,840,840,840,840,0
20230627,160300,557998451,840,840,840,840,0
20230627,160200,557998451,840,840,840,840,0
20230627,160100,557998451,840,840,840,840,0
20230627,160000,557998451,840,840,840,840,0
20230627,155900,557998451,840,840,840,840,0
20230627,155800,557998451,840,840,840,840,0
20230627,155700,557998451,840,840,840,840,0
20230627,155600,557998451,840,840,840,840,0
20230627,155500,557998451,840,840,840,840,0
20230627,155400,557998451,840,840,840,840,0
20230627,155300,557998451,840,840,840,840,0
20230627,155200,557998451,840,840,840,840,0
20230627,155100,557998451,840,840,840,840,0
20230627,155000,557998451,840,840,840,840,0
20230627,154900,557998451,840,840,840,840,0
20230627,154800,557998451,840,840,840,840,0
20230627,154700,557998451,840,840,840,840,0
20230627,154600,557998451,840,840,840,840,0
20230627,154500,557998451,840,840,840,840,0
20230627,154400,557998451,840,840,840,840,0
20230627,154300,557998451,840,840,840,840,0
20230627,154200,557998451,840,840,840,840,0
20230627,154100,557998451,840,840,840,840,0
20230627,154000,557998451,840,840,840,840,0
20230627,153900,557998451,840,840,840,840,0
20230627,153800,557998451,840,840,840,840,25268
20230627,153700,557998451,840,840,840,840,0
20230627,153600,557998451,840,840,840,840,0
20230627,153500,557998451,840,840,840,840,0
20230627,153400,557998451,840,840,840,840,0
20230627,153300,557998451,840,840,840,840,0
20230627,153200,557998451,840,840,840,840,25268
20230627,153100,536773331,856,856,856,856,0
20230627,153000,536773331,856,856,856,856,0
20230627,152900,536773331,856,856,856,856,0
20230627,152800,536773331,856,856,856,856,0
20230627,152700,536773331,856,856,856,856,0
20230627,152600,536773331,856,856,856,856,0
20230627,152500,536773331,856,856,856,856,0
20230627,152400,536773331,856,856,856,856,0
20230627,152300,536773331,856,856,856,856,0
20230627,152200,536773331,856,856,856,856,0
20230627,152100,536773331,856,856,856,856,0
20230627,152000,536773331,856,856,856,856,0
20230627,151900,536773331,856,855,856,855,125
20230627,151800,536666379,856,854,856,852,199
20230627,151700,536496228,856,853,857,846,1006
20230627,151600,535635651,858,853,858,853,543
20230627,151500,535169891,843,849,853,843,1198
20230627,151400,534155352,849,849,849,848,1212
20230627,151300,533126538,849,847,849,846,1322
20230627,151200,532004804,847,840,847,840,3210
20230627,151100,529302705,840,845,845,839,3873
20230627,151000,526039009,845,848,848,845,2164
20230627,150900,524207191,849,848,849,848,119
20230627,150800,524106229,849,850,850,847,1713
20230627,150700,522652306,850,848,850,847,8070
20230627,150600,515799110,847,860,860,847,22030
20230627,150500,497016402,852,860,866,852,32548
20230627,150400,469177613,860,873,873,859,71440
20230627,150300,407681863,873,873,873,873,4
20230627,150200,407678371,873,873,873,873,92
20230627,150100,407598055,865,872,872,865,7847
20230627,150000,400804184,877,881,881,877,1273
20230627,145900,399684461,882,882,882,882,0
20230627,145800,399684461,882,882,882,882,5
20230627,145700,399680051,883,882,883,882,1132
20230627,145600,398680507,883,883,883,883,0
20230627,145500,398680507,883,883,883,883,339
20230627,145400,398381170,883,883,883,883,158
20230627,145300,398241656,883,883,883,883,867
20230627,145200,397476095,883,883,883,877,1213
20230627,145100,396409398,883,883,883,883,555
20230627,145000,395919333,883,883,883,883,591
20230627,144900,395397480,883,883,883,883,70
20230627,144800,395335670,883,881,883,881,681
20230627,144700,394734353,883,882,883,881,338
20230627,144600,394435921,883,883,883,883,0
20230627,144500,394435921,883,882,883,882,251
20230627,144400,394214439,883,881,883,881,2892
20230627,144300,391661348,881,882,882,881,486
20230627,144200,391232726,882,880,882,880,308
20230627,144100,390961210,880,882,882,880,34
20230627,144000,390931230,882,881,882,880,308
20230627,143900,390659589,882,882,882,882,0
20230627,143800,390659589,882,882,882,882,0
20230627,143700,390659589,882,881,882,881,230
20230627,143600,390456753,882,881,882,881,145
20230627,143500,390328892,882,881,882,880,365
20230627,143400,390006993,882,882,883,882,350
20230627,143300,389698193,877,877,877,877,0
20230627,143200,389698193,877,877,877,877,270
20230627,143100,389461403,877,877,877,877,100
20230627,143000,389373703,877,877,877,877,200
20230627,142900,389198303,876,876,876,876,0
20230627,142800,389198303,876,876,876,876,0
20230627,142700,389198303,876,874,876,874,514
20230627,142600,388748949,875,877,877,875,202
20230627,142500,388572080,877,877,877,876,977
20230627,142400,387715336,876,876,876,876,185
20230627,142300,387553276,877,877,877,877,5
20230627,142200,387548891,878,877,878,877,5060
20230627,142100,383106466,877,877,877,877,65
20230627,142000,383049461,877,876,878,876,2332
20230627,141900,381002231,877,876,877,876,97
20230627,141800,380917210,877,877,877,876,1246
20230627,141700,379824513,877,877,877,877,85
20230627,141600,379749968,877,877,877,877,0
20230627,141500,379749968,877,877,877,877,0
20230627,141400,379749968,877,877,877,877,136
20230627,141300,379630696,878,877,878,877,91
20230627,141200,379550885,877,877,878,877,1280
20230627,141100,378427185,877,878,878,877,309
20230627,141000,378156017,878,878,878,877,1071
20230627,140900,377215787,882,882,882,882,0
20230627,140800,377215787,882,882,882,882,100
20230627,140700,377127587,882,882,882,882,0
20230627,140600,377127587,882,882,882,882,0
20230627,140500,377127587,882,882,882,882,0
20230627,140400,377127587,882,882,882,882,100
20230627,140300,377039387,882,882,882,882,0
20230627,140200,377039387,882,878,882,878,2266
20230627,140100,375046443,882,882,882,882,0
20230627,140000,375046443,882,882,882,882,20
20230627,135900,375028803,882,882,882,882,0
20230627,135800,375028803,882,882,882,882,0
20230627,135700,375028803,882,882,882,882,0
20230627,135600,375028803,882,882,882,882,0
20230627,135500,375028803,882,882,882,882,1
20230627,135400,375027921,882,882,882,882,0
20230627,135300,375027921,882,882,882,882,0
20230627,135200,375027921,882,882,882,882,0
20230627,135100,375027921,882,882,882,882,0
20230627,135000,375027921,882,882,882,882,0
20230627,134900,375027921,882,882,882,882,0
20230627,134800,375027921,882,882,882,882,0
20230627,134700,375027921,882,882,882,882,0
20230627,134600,375027921,882,882,882,882,0
20230627,134500,375027921,882,882,882,882,100
20230627,134400,374939721,882,882,882,882,0
20230627,134300,374939721,882,882,882,881,1102
20230627,134200,373967769,882,882,882,882,3
20230627,134100,373965123,883,882,883,882,229
20230627,134000,373762920,882,882,882,882,4
20230627,133900,373759392,882,882,882,882,131
20230627,133800,373643850,883,883,883,883,0
20230627,133700,373643850,883,883,883,883,0
20230627,133600,373643850,883,880,883,880,1092
20230627,133500,372679645,882,882,882,882,0
20230627,133400,372679645,882,882,882,882,0
20230627,133300,372679645,882,882,882,882,0
20230627,133200,372679645,882,881,882,881,300
20230627,133100,372415157,877,881,881,877,3070
20230627,133000,369714397,883,883,883,883,0
20230627,132900,369714397,883,883,883,883,999
20230627,132800,368832280,883,883,883,882,3421
20230627,132700,365814868,882,882,882,882,29
20230627,132600,365789290,879,879,879,879,0
20230627,132500,365789290,879,879,879,879,1200
20230627,132400,364734490,879,878,879,878,106
20230627,132300,364641322,878,878,878,878,8
20230627,132200,364634298,878,878,879,878,165
20230627,132100,364489278,878,878,879,878,213
20230627,132000,364302064,878,878,878,878,126
20230627,131900,364191436,878,878,878,878,45
20230627,131800,364151926,879,880,880,879,706
20230627,131700,363530846,880,880,880,880,501
20230627,131600,363089966,880,880,880,880,100
20230627,131500,363001966,879,879,879,879,0
20230627,131400,363001966,879,879,879,879,6
20230627,131300,362996692,879,879,879,879,0
20230627,131200,362996692,879,877,879,877,101
20230627,131100,362908113,880,880,880,880,113
20230627,131000,362808673,870,870,870,870,0
20230627,130900,362808673,870,870,870,870,0
20230627,130800,362808673,870,870,870,870,0
20230627,130700,362808673,870,883,883,870,6150
20230627,130600,357434883,880,880,880,880,0
20230627,130500,357434883,880,880,880,880,1
20230627,130400,357434003,881,881,881,881,0
20230627,130300,357434003,881,882,882,881,960
20230627,130200,356588119,882,882,882,882,108
20230627,130100,356492863,883,883,883,883,0
20230627,130000,356492863,883,883,883,883,0
20230627,125900,356492863,883,883,883,883,0
20230627,125800,356492863,883,883,883,882,2486
20230627,125700,354298917,883,883,883,883,0
20230627,125600,354298917,883,883,883,883,0
20230627,125500,354298917,883,883,883,883,509
20230627,125400,353849470,883,883,883,883,400
20230627,125300,353496270,883,883,883,883,1849
20230627,125200,351863603,883,883,883,883,2291
20230627,125100,349840650,883,883,883,883,1931
20230627,125000,348135577,883,889,889,883,10840
20230627,124900,338536858,888,888,888,888,0
20230627,124800,338536858,888,888,888,888,0
20230627,124700,338536858,888,888,888,888,0
20230627,124600,338536858,888,888,888,888,0
20230627,124500,338536858,888,888,888,888,0
20230627,124400,338536858,888,888,888,888,0
20230627,124300,338536858,888,888,888,888,500
20230627,124200,338092858,887,887,887,887,0
20230627,124100,338092858,887,887,887,887,0
20230627,124000,338092858,887,887,887,887,0
20230627,123900,338092858,887,887,887,887,0
20230627,123800,338092858,887,887,887,887,0
20230627,123700,338092858,887,887,887,887,0
20230627,123600,338092858,887,887,887,887,0
20230627,123500,338092858,887,887,887,887,18
20230627,123400,338076892,892,892,892,892,55
20230627,123300,338027832,892,891,892,891,150
20230627,123200,337894047,892,892,892,892,0
20230627,123100,337894047,892,892,892,892,0
20230627,123000,337894047,892,892,892,892,80
20230627,122900,337822687,892,892,892,892,912
20230627,122800,337009183,892,892,892,892,58
20230627,122700,336957447,892,892,892,892,115
20230627,122600,336854867,892,892,892,892,110
20230627,122500,336756747,892,885,892,885,714
20230627,122400,336124710,892,890,892,890,1044
20230627,122300,335195241,885,885,885,885,41
20230627,122200,335158956,884,884,884,884,1
20230627,122100,335158072,885,885,885,885,0
20230627,122000,335158072,885,885,885,885,150
20230627,121900,335025322,883,885,885,883,10
20230627,121800,335016480,883,883,883,883,0
20230627,121700,335016480,883,883,883,883,0
20230627,121600,335016480,883,883,883,883,0
20230627,121500,335016480,883,884,884,883,1136
20230627,121400,334013118,885,885,885,885,0
20230627,121300,334013118,885,885,885,885,200
20230627,121200,333836118,885,885,885,885,0
20230627,121100,333836118,885,885,885,885,21
20230627,121000,333817533,885,885,885,885,1582
20230627,120900,332417463,884,884,884,884,0
20230627,120800,332417463,884,884,884,884,0
20230627,120700,332417463,884,884,884,884,0
20230627,120600,332417463,884,884,884,884,0
20230627,120500,332417463,884,884,884,884,0
20230627,120400,332417463,884,884,884,884,0
20230627,120300,332417463,884,884,884,884,56
20230627,120200,332367959,890,890,890,890,0
20230627,120100,332367959,890,890,890,890,135
20230627,120000,332247809,890,890,890,890,330
20230627,115900,331954109,890,887,890,887,143
20230627,115800,331826968,887,887,887,887,45
20230627,115700,331787053,890,890,890,890,0
20230627,115600,331787053,890,887,890,887,2727
20230627,115500,329362345,887,887,887,887,1264
20230627,115400,328241177,887,887,887,887,1000
20230627,115300,327354177,887,887,887,887,1500
20230627,115200,326023677,887,887,887,887,500
20230627,115100,325580177,887,887,887,887,300
20230627,115000,325314077,887,887,887,887,1349
20230627,114900,324117514,887,887,887,887,1539
20230627,114800,322752421,887,887,887,887,2000
20230627,114700,320978421,887,887,887,887,0
20230627,114600,320978421,887,886,887,886,849
20230627,114500,320225501,887,885,887,885,5000
20230627,114400,315790511,886,886,886,886,29
20230627,114300,315764817,886,886,886,886,19
20230627,114200,315747983,886,884,886,884,474
20230627,114100,315328332,886,886,886,886,61
20230627,114000,315274286,886,887,887,886,361
20230627,113900,314954218,887,886,887,886,1189
20230627,113800,313899763,887,876,887,876,2451
20230627,113700,311741690,880,876,880,876,1241
20230627,113600,310650551,876,876,876,876,299
20230627,113500,310388627,877,892,892,877,43468
20230627,113400,272123915,900,898,900,898,993
20230627,113300,271230365,900,900,900,900,0
20230627,113200,271230365,900,900,900,900,0
20230627,113100,271230365,900,896,900,896,100
20230627,113000,271140428,900,900,900,900,0
20230627,112900,271140428,900,900,900,900,0
20230627,112800,271140428,900,897,900,897,100
20230627,112700,271050469,900,898,900,898,300
20230627,112600,270780619,900,900,900,900,0
20230627,112500,270780619,900,900,900,900,0
20230627,112400,270780619,900,898,900,897,315
20230627,112300,270497361,899,898,899,898,164
20230627,112200,270349975,900,900,900,900,0
20230627,112100,270349975,900,900,900,900,0
20230627,112000,270349975,900,900,900,900,0
20230627,111900,270349975,900,898,900,898,1349
20230627,111800,269136493,899,895,899,888,1053
20230627,111700,268191227,895,899,899,895,698
20230627,111600,267564037,900,900,900,900,380
20230627,111500,267222037,899,899,899,899,1080
20230627,111400,266251117,899,899,899,899,0
20230627,111300,266251117,899,899,899,899,0
20230627,111200,266251117,899,899,900,899,869
20230627,111100,265469037,899,899,899,899,0
20230627,111000,265469037,899,899,899,899,7
20230627,110900,265462744,899,899,899,899,1
20230627,110800,265461845,900,900,900,900,0
20230627,110700,265461845,900,895,900,895,299
20230627,110600,265192998,895,895,895,895,149
20230627,110500,265059643,895,895,903,895,261
20230627,110400,264825968,895,895,895,895,1620
20230627,110300,263376068,884,880,884,880,4365
20230627,110200,259526500,877,877,877,877,0
20230627,110100,259526500,877,877,877,877,0
20230627,110000,259526500,877,877,877,877,0
20230627,105900,259526500,877,876,877,876,13031
20230627,105800,248098323,877,877,877,877,200
20230627,105700,247922923,877,877,877,877,200
20230627,105600,247747523,877,877,877,877,0
20230627,105500,247747523,877,877,877,877,0
20230627,105400,247747523,877,877,877,876,1167
20230627,105300,246724120,877,877,877,877,40
20230627,105200,246689040,877,875,877,875,488
20230627,105100,246261320,875,875,875,875,164
20230627,105000,246117820,868,868,868,868,0
20230627,104900,246117820,868,867,868,867,6337
20230627,104800,240623414,867,867,867,867,6
20230627,104700,240618212,867,867,867,867,0
20230627,104600,240618212,867,867,867,867,0
20230627,104500,240618212,867,867,867,867,500
20230627,104400,240184712,864,864,865,864,5580
20230627,104300,235363465,864,864,864,864,289
20230627,104200,235113769,862,862,862,862,3119
20230627,104100,232425191,864,864,864,864,123
20230627,104000,232318919,863,863,863,863,210
20230627,103900,232137689,863,863,863,863,2201
20230627,103800,230238226,863,863,863,863,151
20230627,103700,230107913,863,864,864,863,602
20230627,103600,229588382,863,870,870,863,1342
20230627,103500,228425151,870,870,871,869,35189
20230627,103400,197809077,870,878,878,870,30804
20230627,103300,171007321,878,878,878,878,150
20230627,103200,170875621,878,878,878,878,672
20230627,103100,170285605,880,881,881,878,3680
20230627,103000,167047443,880,887,887,880,3147
20230627,102900,164266458,888,893,893,888,11439
20230627,102800,154090979,893,898,898,893,12691
20230627,102700,142739961,898,899,899,898,546
20230627,102600,142249633,898,899,899,898,1000
20230627,102500,141351091,899,899,899,899,35764
20230627,102400,109199255,899,904,904,899,15238
20230627,102300,95491392,904,904,904,903,483
20230627,102200,95055241,910,909,910,909,60
20230627,102100,95000652,910,910,910,910,0
20230627,102000,95000652,910,908,910,908,10
20230627,101900,94991558,910,909,910,909,165
20230627,101800,94841512,903,903,903,903,0
20230627,101700,94841512,903,903,903,903,0
20230627,101600,94841512,903,903,903,903,0
20230627,101500,94841512,903,903,903,903,0
20230627,101400,94841512,903,903,903,903,40
20230627,101300,94805392,903,903,903,903,0
20230627,101200,94805392,903,903,903,903,0
20230627,101100,94805392,903,903,903,903,0
20230627,101000,94805392,903,903,903,903,0
20230627,100900,94805392,903,903,903,903,0
20230627,100800,94805392,903,903,903,903,0
20230627,100700,94805392,903,904,904,903,905
20230627,100600,93987959,910,911,912,910,200
20230627,100500,93805799,912,912,912,912,0
20230627,100400,93805799,912,912,912,912,0
20230627,100300,93805799,912,903,912,900,1359
20230627,100200,92578077,913,913,913,913,19
20230627,100100,92560730,913,910,913,910,108
20230627,100000,92462391,912,912,912,912,0
20230627,095900,92462391,912,912,912,912,251
20230627,095800,92233479,912,912,914,912,1239
20230627,095700,91101806,912,915,915,912,2867
20230627,095600,88478710,915,915,916,915,1638
20230627,095500,86979822,916,907,916,907,18587
20230627,095400,69983517,900,900,900,900,0
20230627,095300,69983517,900,900,900,900,0
20230627,095200,69983517,900,900,900,900,0
20230627,095100,69983517,900,900,900,900,0
20230627,095000,69983517,900,900,900,900,0
20230627,094900,69983517,900,901,901,900,516
20230627,094800,69518616,907,907,907,907,0
20230627,094700,69518616,907,902,907,902,323
20230627,094600,69226545,902,902,902,902,78
20230627,094500,69156189,902,902,902,902,1000
20230627,094400,68254189,902,902,902,902,102
20230627,094300,68162185,902,902,902,902,5
20230627,094200,68157675,902,902,902,902,0
20230627,094100,68157675,902,906,906,902,850
20230627,094000,67388041,907,909,909,907,229
20230627,093900,67180112,909,909,909,909,360
20230627,093800,66852872,911,908,911,908,226
20230627,093700,66647091,908,909,909,908,114
20230627,093600,66543569,910,911,911,910,116
20230627,093500,66437912,911,911,912,910,234
20230627,093400,66224692,912,911,912,911,1131
20230627,093300,65193419,911,909,911,906,1011
20230627,093200,64275982,914,914,914,913,2613
20230627,093100,61887720,914,906,915,906,585
20230627,093000,61354802,906,906,906,906,0
20230627,092900,61354802,906,905,906,905,3259
20230627,092800,58402158,906,905,906,903,2078
20230627,092700,56521689,906,904,906,904,1153
20230627,092600,55477381,906,899,906,898,12653
20230627,092500,44022067,899,896,899,896,203
20230627,092400,43839970,893,893,893,893,0
20230627,092300,43839970,893,898,898,893,662
20230627,092200,43246935,891,902,904,891,3000
20230627,092100,40551639,902,899,902,899,580
20230627,092000,40028915,899,899,899,899,1
20230627,091900,40028016,899,899,899,899,0
20230627,091800,40028016,899,899,899,899,1
20230627,091700,40027117,899,899,899,899,3101
20230627,091600,37239318,903,899,903,899,4703
20230627,091500,33000231,898,893,898,893,300
20230627,091400,32731581,893,893,893,893,0
20230627,091300,32731581,893,893,893,893,800
20230627,091200,32017181,893,893,893,893,110
20230627,091100,31918951,900,897,900,893,1776
20230627,091000,30329423,893,893,893,893,0
20230627,090900,30329423,893,895,895,893,1445
20230627,090800,29037889,894,896,896,894,3114
20230627,090700,26248329,893,894,894,893,101
20230627,090600,26158106,893,893,893,893,230
20230627,090500,25952716,893,893,893,893,200
20230627,090400,25774116,892,893,896,892,2605
20230627,090300,23448768,893,897,897,893,3920
20230627,090200,19934404,903,903,903,900,2909
20230627,090100,17312296,903,901,905,895,3525
20230627,090000,14130680,902,906,906,902,15551