KissMeData/300080/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,203300,759214150,29800,29800,29800,29800,605
20230627,203200,759214150,29800,29800,29800,29800,0
20230627,203100,759214150,29800,29800,29800,29800,0
20230627,203000,759214150,29800,29800,29800,29800,0
20230627,202900,759214150,29800,29800,29800,29800,0
20230627,202800,759214150,29800,29800,29800,29800,0
20230627,202700,759214150,29800,29800,29800,29800,0
20230627,202600,759214150,29800,29800,29800,29800,0
20230627,202500,759214150,29800,29800,29800,29800,0
20230627,202400,759214150,29800,29800,29800,29800,0
20230627,202300,759214150,29800,29800,29800,29800,0
20230627,202200,759214150,29800,29800,29800,29800,0
20230627,202100,759214150,29800,29800,29800,29800,0
20230627,202000,759214150,29800,29800,29800,29800,0
20230627,201900,759214150,29800,29800,29800,29800,0
20230627,201800,759214150,29800,29800,29800,29800,0
20230627,201700,759214150,29800,29800,29800,29800,0
20230627,201600,759214150,29800,29800,29800,29800,0
20230627,201500,759214150,29800,29800,29800,29800,0
20230627,201400,759214150,29800,29800,29800,29800,0
20230627,201300,759214150,29800,29800,29800,29800,0
20230627,201200,759214150,29800,29800,29800,29800,0
20230627,201100,759214150,29800,29800,29800,29800,0
20230627,201000,759214150,29800,29800,29800,29800,0
20230627,200900,759214150,29800,29800,29800,29800,0
20230627,200800,759214150,29800,29800,29800,29800,0
20230627,200700,759214150,29800,29800,29800,29800,0
20230627,200600,759214150,29800,29800,29800,29800,0
20230627,200500,759214150,29800,29800,29800,29800,0
20230627,200400,759214150,29800,29800,29800,29800,0
20230627,200300,759214150,29800,29800,29800,29800,605
20230627,200200,759214150,29800,29800,29800,29800,0
20230627,200100,759214150,29800,29800,29800,29800,0
20230627,200000,759214150,29800,29800,29800,29800,0
20230627,195900,759214150,29800,29800,29800,29800,0
20230627,195800,759214150,29800,29800,29800,29800,0
20230627,195700,759214150,29800,29800,29800,29800,0
20230627,195600,759214150,29800,29800,29800,29800,0
20230627,195500,759214150,29800,29800,29800,29800,0
20230627,195400,759214150,29800,29800,29800,29800,0
20230627,195300,759214150,29800,29800,29800,29800,0
20230627,195200,759214150,29800,29800,29800,29800,0
20230627,195100,759214150,29800,29800,29800,29800,0
20230627,195000,759214150,29800,29800,29800,29800,0
20230627,194900,759214150,29800,29800,29800,29800,0
20230627,194800,759214150,29800,29800,29800,29800,0
20230627,194700,759214150,29800,29800,29800,29800,0
20230627,194600,759214150,29800,29800,29800,29800,0
20230627,194500,759214150,29800,29800,29800,29800,0
20230627,194400,759214150,29800,29800,29800,29800,0
20230627,194300,759214150,29800,29800,29800,29800,0
20230627,194200,759214150,29800,29800,29800,29800,0
20230627,194100,759214150,29800,29800,29800,29800,0
20230627,194000,759214150,29800,29800,29800,29800,0
20230627,193900,759214150,29800,29800,29800,29800,0
20230627,193800,759214150,29800,29800,29800,29800,0
20230627,193700,759214150,29800,29800,29800,29800,0
20230627,193600,759214150,29800,29800,29800,29800,0
20230627,193500,759214150,29800,29800,29800,29800,0
20230627,193400,759214150,29800,29800,29800,29800,0
20230627,193300,759214150,29800,29800,29800,29800,605
20230627,193200,759214150,29800,29800,29800,29800,0
20230627,193100,759214150,29800,29800,29800,29800,0
20230627,193000,759214150,29800,29800,29800,29800,0
20230627,192900,759214150,29800,29800,29800,29800,0
20230627,192800,759214150,29800,29800,29800,29800,0
20230627,192700,759214150,29800,29800,29800,29800,0
20230627,192600,759214150,29800,29800,29800,29800,0
20230627,192500,759214150,29800,29800,29800,29800,0
20230627,192400,759214150,29800,29800,29800,29800,0
20230627,192300,759214150,29800,29800,29800,29800,0
20230627,192200,759214150,29800,29800,29800,29800,0
20230627,192100,759214150,29800,29800,29800,29800,0
20230627,192000,759214150,29800,29800,29800,29800,0
20230627,191900,759214150,29800,29800,29800,29800,0
20230627,191800,759214150,29800,29800,29800,29800,0
20230627,191700,759214150,29800,29800,29800,29800,0
20230627,191600,759214150,29800,29800,29800,29800,0
20230627,191500,759214150,29800,29800,29800,29800,0
20230627,191400,759214150,29800,29800,29800,29800,0
20230627,191300,759214150,29800,29800,29800,29800,0
20230627,191200,759214150,29800,29800,29800,29800,0
20230627,191100,759214150,29800,29800,29800,29800,0
20230627,191000,759214150,29800,29800,29800,29800,0
20230627,190900,759214150,29800,29800,29800,29800,0
20230627,190800,759214150,29800,29800,29800,29800,0
20230627,190700,759214150,29800,29800,29800,29800,0
20230627,190600,759214150,29800,29800,29800,29800,0
20230627,190500,759214150,29800,29800,29800,29800,0
20230627,190400,759214150,29800,29800,29800,29800,0
20230627,190300,759214150,29800,29800,29800,29800,605
20230627,190200,759214150,29800,29800,29800,29800,0
20230627,190100,759214150,29800,29800,29800,29800,0
20230627,190000,759214150,29800,29800,29800,29800,0
20230627,185900,759214150,29800,29800,29800,29800,0
20230627,185800,759214150,29800,29800,29800,29800,0
20230627,185700,759214150,29800,29800,29800,29800,0
20230627,185600,759214150,29800,29800,29800,29800,0
20230627,185500,759214150,29800,29800,29800,29800,0
20230627,185400,759214150,29800,29800,29800,29800,0
20230627,185300,759214150,29800,29800,29800,29800,0
20230627,185200,759214150,29800,29800,29800,29800,0
20230627,185100,759214150,29800,29800,29800,29800,0
20230627,185000,759214150,29800,29800,29800,29800,0
20230627,184900,759214150,29800,29800,29800,29800,0
20230627,184800,759214150,29800,29800,29800,29800,0
20230627,184700,759214150,29800,29800,29800,29800,0
20230627,184600,759214150,29800,29800,29800,29800,0
20230627,184500,759214150,29800,29800,29800,29800,0
20230627,184400,759214150,29800,29800,29800,29800,0
20230627,184300,759214150,29800,29800,29800,29800,0
20230627,184200,759214150,29800,29800,29800,29800,0
20230627,184100,759214150,29800,29800,29800,29800,0
20230627,184000,759214150,29800,29800,29800,29800,0
20230627,183900,759214150,29800,29800,29800,29800,0
20230627,183800,759214150,29800,29800,29800,29800,0
20230627,183700,759214150,29800,29800,29800,29800,0
20230627,183600,759214150,29800,29800,29800,29800,0
20230627,183500,759214150,29800,29800,29800,29800,0
20230627,183400,759214150,29800,29800,29800,29800,0
20230627,183300,759214150,29800,29800,29800,29800,605
20230627,183200,759214150,29800,29800,29800,29800,0
20230627,183100,759214150,29800,29800,29800,29800,0
20230627,183000,759214150,29800,29800,29800,29800,0
20230627,182900,759214150,29800,29800,29800,29800,0
20230627,182800,759214150,29800,29800,29800,29800,0
20230627,182700,759214150,29800,29800,29800,29800,0
20230627,182600,759214150,29800,29800,29800,29800,0
20230627,182500,759214150,29800,29800,29800,29800,0
20230627,182400,759214150,29800,29800,29800,29800,0
20230627,182300,759214150,29800,29800,29800,29800,0
20230627,182200,759214150,29800,29800,29800,29800,0
20230627,182100,759214150,29800,29800,29800,29800,0
20230627,182000,759214150,29800,29800,29800,29800,0
20230627,181900,759214150,29800,29800,29800,29800,0
20230627,181800,759214150,29800,29800,29800,29800,0
20230627,181700,759214150,29800,29800,29800,29800,0
20230627,181600,759214150,29800,29800,29800,29800,0
20230627,181500,759214150,29800,29800,29800,29800,0
20230627,181400,759214150,29800,29800,29800,29800,0
20230627,181300,759214150,29800,29800,29800,29800,0
20230627,181200,759214150,29800,29800,29800,29800,0
20230627,181100,759214150,29800,29800,29800,29800,0
20230627,181000,759214150,29800,29800,29800,29800,0
20230627,180900,759214150,29800,29800,29800,29800,0
20230627,180800,759214150,29800,29800,29800,29800,0
20230627,180700,759214150,29800,29800,29800,29800,0
20230627,180600,759214150,29800,29800,29800,29800,0
20230627,180500,759214150,29800,29800,29800,29800,0
20230627,180400,759214150,29800,29800,29800,29800,0
20230627,180300,759214150,29800,29800,29800,29800,605
20230627,180200,759214150,29800,29800,29800,29800,0
20230627,180100,759214150,29800,29800,29800,29800,0
20230627,180000,759214150,29800,29800,29800,29800,0
20230627,175900,759214150,29800,29800,29800,29800,0
20230627,175800,759214150,29800,29800,29800,29800,0
20230627,175700,759214150,29800,29800,29800,29800,0
20230627,175600,759214150,29800,29800,29800,29800,0
20230627,175500,759214150,29800,29800,29800,29800,0
20230627,175400,759214150,29800,29800,29800,29800,0
20230627,175300,759214150,29800,29800,29800,29800,0
20230627,175200,759214150,29800,29800,29800,29800,0
20230627,175100,759214150,29800,29800,29800,29800,0
20230627,175000,759214150,29800,29800,29800,29800,0
20230627,174900,759214150,29800,29800,29800,29800,0
20230627,174800,759214150,29800,29800,29800,29800,0
20230627,174700,759214150,29800,29800,29800,29800,0
20230627,174600,759214150,29800,29800,29800,29800,0
20230627,174500,759214150,29800,29800,29800,29800,0
20230627,174400,759214150,29800,29800,29800,29800,0
20230627,174300,759214150,29800,29800,29800,29800,0
20230627,174200,759214150,29800,29800,29800,29800,0
20230627,174100,759214150,29800,29800,29800,29800,0
20230627,174000,759214150,29800,29800,29800,29800,0
20230627,173900,759214150,29800,29800,29800,29800,0
20230627,173800,759214150,29800,29800,29800,29800,0
20230627,173700,759214150,29800,29800,29800,29800,0
20230627,173600,759214150,29800,29800,29800,29800,0
20230627,173500,759214150,29800,29800,29800,29800,0
20230627,173400,759214150,29800,29800,29800,29800,0
20230627,173300,759214150,29800,29800,29800,29800,605
20230627,173200,759214150,29800,29800,29800,29800,0
20230627,173100,759214150,29800,29800,29800,29800,0
20230627,173000,759214150,29800,29800,29800,29800,0
20230627,172900,759214150,29800,29800,29800,29800,0
20230627,172800,759214150,29800,29800,29800,29800,0
20230627,172700,759214150,29800,29800,29800,29800,0
20230627,172600,759214150,29800,29800,29800,29800,0
20230627,172500,759214150,29800,29800,29800,29800,0
20230627,172400,759214150,29800,29800,29800,29800,0
20230627,172300,759214150,29800,29800,29800,29800,0
20230627,172200,759214150,29800,29800,29800,29800,0
20230627,172100,759214150,29800,29800,29800,29800,0
20230627,172000,759214150,29800,29800,29800,29800,0
20230627,171900,759214150,29800,29800,29800,29800,0
20230627,171800,759214150,29800,29800,29800,29800,0
20230627,171700,759214150,29800,29800,29800,29800,0
20230627,171600,759214150,29800,29800,29800,29800,0
20230627,171500,759214150,29800,29800,29800,29800,0
20230627,171400,759214150,29800,29800,29800,29800,0
20230627,171300,759214150,29800,29800,29800,29800,0
20230627,171200,759214150,29800,29800,29800,29800,0
20230627,171100,759214150,29800,29800,29800,29800,0
20230627,171000,759214150,29800,29800,29800,29800,0
20230627,170900,759214150,29800,29800,29800,29800,0
20230627,170800,759214150,29800,29800,29800,29800,0
20230627,170700,759214150,29800,29800,29800,29800,0
20230627,170600,759214150,29800,29800,29800,29800,0
20230627,170500,759214150,29800,29800,29800,29800,0
20230627,170400,759214150,29800,29800,29800,29800,0
20230627,170300,759214150,29800,29800,29800,29800,605
20230627,170200,759214150,29800,29800,29800,29800,0
20230627,170100,759214150,29800,29800,29800,29800,0
20230627,170000,759214150,29800,29800,29800,29800,0
20230627,165900,759214150,29800,29800,29800,29800,0
20230627,165800,759214150,29800,29800,29800,29800,0
20230627,165700,759214150,29800,29800,29800,29800,0
20230627,165600,759214150,29800,29800,29800,29800,0
20230627,165500,759214150,29800,29800,29800,29800,0
20230627,165400,759214150,29800,29800,29800,29800,0
20230627,165300,759214150,29800,29800,29800,29800,0
20230627,165200,759214150,29800,29800,29800,29800,0
20230627,165100,759214150,29800,29800,29800,29800,0
20230627,165000,759214150,29800,29800,29800,29800,0
20230627,164900,759214150,29800,29800,29800,29800,0
20230627,164800,759214150,29800,29800,29800,29800,0
20230627,164700,759214150,29800,29800,29800,29800,0
20230627,164600,759214150,29800,29800,29800,29800,0
20230627,164500,759214150,29800,29800,29800,29800,0
20230627,164400,759214150,29800,29800,29800,29800,0
20230627,164300,759214150,29800,29800,29800,29800,0
20230627,164200,759214150,29800,29800,29800,29800,0
20230627,164100,759214150,29800,29800,29800,29800,0
20230627,164000,759214150,29800,29800,29800,29800,0
20230627,163900,759214150,29800,29800,29800,29800,0
20230627,163800,759214150,29800,29800,29800,29800,0
20230627,163700,759214150,29800,29800,29800,29800,0
20230627,163600,759214150,29800,29800,29800,29800,0
20230627,163500,759214150,29800,29800,29800,29800,0
20230627,163400,759214150,29800,29800,29800,29800,0
20230627,163300,759214150,29800,29800,29800,29800,605
20230627,163200,759214150,29800,29800,29800,29800,0
20230627,163100,759214150,29800,29800,29800,29800,0
20230627,163000,759214150,29800,29800,29800,29800,0
20230627,162900,759214150,29800,29800,29800,29800,0
20230627,162800,759214150,29800,29800,29800,29800,0
20230627,162700,759214150,29800,29800,29800,29800,0
20230627,162600,759214150,29800,29800,29800,29800,0
20230627,162500,759214150,29800,29800,29800,29800,0
20230627,162400,759214150,29800,29800,29800,29800,0
20230627,162300,759214150,29800,29800,29800,29800,0
20230627,162200,759214150,29800,29800,29800,29800,0
20230627,162100,759214150,29800,29800,29800,29800,0
20230627,162000,759214150,29800,29800,29800,29800,0
20230627,161900,759214150,29800,29800,29800,29800,0
20230627,161800,759214150,29800,29800,29800,29800,0
20230627,161700,759214150,29800,29800,29800,29800,0
20230627,161600,759214150,29800,29800,29800,29800,0
20230627,161500,759214150,29800,29800,29800,29800,0
20230627,161400,759214150,29800,29800,29800,29800,0
20230627,161300,759214150,29800,29800,29800,29800,0
20230627,161200,759214150,29800,29800,29800,29800,0
20230627,161100,759214150,29800,29800,29800,29800,0
20230627,161000,759214150,29800,29800,29800,29800,0
20230627,160900,759214150,29800,29800,29800,29800,0
20230627,160800,759214150,29800,29800,29800,29800,0
20230627,160700,759214150,29800,29800,29800,29800,0
20230627,160600,759214150,29800,29800,29800,29800,0
20230627,160500,759214150,29800,29800,29800,29800,0
20230627,160400,759214150,29800,29800,29800,29800,0
20230627,160300,759214150,29800,29800,29800,29800,605
20230627,160200,759214150,29800,29800,29800,29800,0
20230627,160100,759214150,29800,29800,29800,29800,0
20230627,160000,759214150,29800,29800,29800,29800,0
20230627,155900,759214150,29800,29800,29800,29800,0
20230627,155800,759214150,29800,29800,29800,29800,0
20230627,155700,759214150,29800,29800,29800,29800,0
20230627,155600,759214150,29800,29800,29800,29800,0
20230627,155500,759214150,29800,29800,29800,29800,0
20230627,155400,759214150,29800,29800,29800,29800,0
20230627,155300,759214150,29800,29800,29800,29800,0
20230627,155200,759214150,29800,29800,29800,29800,0
20230627,155100,759214150,29800,29800,29800,29800,0
20230627,155000,759214150,29800,29800,29800,29800,0
20230627,154900,759214150,29800,29800,29800,29800,0
20230627,154800,759214150,29800,29800,29800,29800,0
20230627,154700,759214150,29800,29800,29800,29800,0
20230627,154600,759214150,29800,29800,29800,29800,0
20230627,154500,759214150,29800,29800,29800,29800,0
20230627,154400,759214150,29800,29800,29800,29800,0
20230627,154300,759214150,29800,29800,29800,29800,0
20230627,154200,759214150,29800,29800,29800,29800,0
20230627,154100,759214150,29800,29800,29800,29800,0
20230627,154000,759214150,29800,29800,29800,29800,0
20230627,153900,759214150,29800,29800,29800,29800,0
20230627,153800,759214150,29800,29800,29800,29800,0
20230627,153700,759214150,29800,29800,29800,29800,0
20230627,153600,759214150,29800,29800,29800,29800,0
20230627,153500,759214150,29800,29800,29800,29800,0
20230627,153400,759214150,29800,29800,29800,29800,0
20230627,153300,759214150,29800,29800,29800,29800,605
20230627,153200,759214150,29800,29800,29800,29800,0
20230627,153100,759214150,29800,29800,29800,29800,0
20230627,153000,759214150,29800,29800,29800,29800,605
20230627,152900,741185150,29800,29800,29800,29800,0
20230627,152800,741185150,29800,29800,29800,29800,0
20230627,152700,741185150,29800,29800,29800,29800,0
20230627,152600,741185150,29800,29800,29800,29800,0
20230627,152500,741185150,29800,29800,29800,29800,0
20230627,152400,741185150,29800,29800,29800,29800,0
20230627,152300,741185150,29800,29800,29800,29800,0
20230627,152200,741185150,29800,29800,29800,29800,0
20230627,152100,741185150,29800,29800,29800,29800,0
20230627,152000,741185150,29800,29800,29800,29800,0
20230627,151900,741185150,29800,29800,29800,29800,32
20230627,151800,740231550,29750,29800,29800,29750,41
20230627,151700,739011750,29800,29750,29800,29750,160
20230627,151600,734251700,29750,29750,29750,29750,6
20230627,151500,734073200,29850,29850,29850,29850,0
20230627,151400,734073200,29850,29850,29850,29850,0
20230627,151300,734073200,29850,29850,29850,29850,1
20230627,151200,734043350,29900,29900,29900,29900,0
20230627,151100,734043350,29900,29850,29900,29850,4
20230627,151000,733923900,29750,29750,29750,29750,1
20230627,150900,733894150,29750,29850,29850,29750,280
20230627,150800,725551900,29900,29900,29900,29900,0
20230627,150700,725551900,29900,29900,29900,29900,0
20230627,150600,725551900,29900,29900,29900,29900,0
20230627,150500,725551900,29900,29900,29900,29900,0
20230627,150400,725551900,29900,29900,29900,29900,1
20230627,150300,725522000,29850,29850,29850,29850,53
20230627,150200,723939950,29850,29850,29850,29850,30
20230627,150100,723044450,29850,29800,29850,29800,46
20230627,150000,721673600,29800,29800,29800,29800,30
20230627,145900,720779600,29800,29800,29800,29800,304
20230627,145800,711720400,29850,29850,29850,29850,0
20230627,145700,711720400,29850,29850,29850,29850,0
20230627,145600,711720400,29850,29850,29850,29850,0
20230627,145500,711720400,29850,29850,29850,29850,2
20230627,145400,711660700,29850,29850,29850,29850,0
20230627,145300,711660700,29850,29850,29850,29850,0
20230627,145200,711660700,29850,29850,29850,29850,133
20230627,145100,707690650,29900,29900,29900,29900,0
20230627,145000,707690650,29900,29900,29900,29900,3
20230627,144900,707600950,29950,29950,29950,29950,0
20230627,144800,707600950,29950,29950,29950,29950,0
20230627,144700,707600950,29950,29950,29950,29950,0
20230627,144600,707600950,29950,29950,29950,29950,0
20230627,144500,707600950,29950,29950,29950,29950,10
20230627,144400,707301450,29950,29950,29950,29950,0
20230627,144300,707301450,29950,29950,29950,29950,5
20230627,144200,707151700,29950,29950,29950,29950,0
20230627,144100,707151700,29950,29900,29950,29900,76
20230627,144000,704879150,29900,29900,29900,29900,28
20230627,143900,704041950,30000,30000,30000,30000,0
20230627,143800,704041950,30000,30000,30000,30000,1
20230627,143700,704011950,29900,29900,29900,29900,0
20230627,143600,704011950,29900,29900,29900,29900,0
20230627,143500,704011950,29900,29900,29900,29900,19
20230627,143400,703443850,29950,29950,29950,29950,479
20230627,143300,689097800,30000,30000,30000,30000,0
20230627,143200,689097800,30000,30000,30000,30000,0
20230627,143100,689097800,30000,30000,30000,30000,0
20230627,143000,689097800,30000,30000,30000,30000,0
20230627,142900,689097800,30000,30000,30000,30000,0
20230627,142800,689097800,30000,30000,30000,30000,0
20230627,142700,689097800,30000,30000,30000,30000,0
20230627,142600,689097800,30000,30000,30000,30000,6
20230627,142500,688917800,30000,29950,30000,29950,21
20230627,142400,688288800,29950,30000,30000,29950,2
20230627,142300,688228850,29950,29950,29950,29950,10
20230627,142200,687929350,30000,30000,30000,30000,1
20230627,142100,687899350,30000,30000,30000,30000,0
20230627,142000,687899350,30000,30000,30000,30000,0
20230627,141900,687899350,30000,29950,30000,29950,11
20230627,141800,687569850,30000,30000,30000,30000,0
20230627,141700,687569850,30000,30000,30000,30000,0
20230627,141600,687569850,30000,30000,30000,30000,0
20230627,141500,687569850,30000,30000,30000,30000,0
20230627,141400,687569850,30000,30000,30000,30000,20
20230627,141300,686969850,30000,30000,30000,30000,12
20230627,141200,686609850,30000,30000,30000,30000,0
20230627,141100,686609850,30000,30000,30000,30000,0
20230627,141000,686609850,30000,30000,30000,30000,0
20230627,140900,686609850,30000,30000,30000,30000,38
20230627,140800,685469850,30000,30000,30000,30000,0
20230627,140700,685469850,30000,30000,30000,30000,0
20230627,140600,685469850,30000,30000,30000,30000,51
20230627,140500,683939850,30000,30000,30000,30000,1
20230627,140400,683909850,30000,30000,30000,30000,1
20230627,140300,683879850,30050,30050,30050,30050,2
20230627,140200,683819750,30000,30000,30000,30000,0
20230627,140100,683819750,30000,30000,30000,30000,74
20230627,140000,681599750,30000,30000,30000,30000,0
20230627,135900,681599750,30000,29950,30000,29950,179
20230627,135800,676232850,29950,29950,29950,29950,0
20230627,135700,676232850,29950,29950,29950,29950,1
20230627,135600,676202900,29900,29900,29900,29900,0
20230627,135500,676202900,29900,29900,29900,29850,304
20230627,135400,667125800,29900,29900,29900,29900,1
20230627,135300,667095900,29850,29850,29850,29850,4
20230627,135200,666976500,29900,29900,29900,29900,0
20230627,135100,666976500,29900,29900,29900,29900,0
20230627,135000,666976500,29900,29900,29900,29900,0
20230627,134900,666976500,29900,29900,29900,29900,0
20230627,134800,666976500,29900,29900,29900,29900,0
20230627,134700,666976500,29900,29900,29900,29900,0
20230627,134600,666976500,29900,29900,29900,29900,0
20230627,134500,666976500,29900,29900,29900,29900,0
20230627,134400,666976500,29900,29900,29900,29900,0
20230627,134300,666976500,29900,29900,29900,29900,0
20230627,134200,666976500,29900,29900,29900,29900,0
20230627,134100,666976500,29900,29900,29900,29900,0
20230627,134000,666976500,29900,29900,29900,29900,0
20230627,133900,666976500,29900,29850,29900,29850,126
20230627,133800,663215350,29900,29900,29900,29900,0
20230627,133700,663215350,29900,29900,29900,29900,0
20230627,133600,663215350,29900,29900,29900,29900,0
20230627,133500,663215350,29900,29900,29900,29900,0
20230627,133400,663215350,29900,29900,29900,29900,5
20230627,133300,663065850,29900,29900,29900,29900,0
20230627,133200,663065850,29900,29900,29900,29900,0
20230627,133100,663065850,29900,29900,29900,29900,0
20230627,133000,663065850,29900,29900,29900,29900,0
20230627,132900,663065850,29900,29950,29950,29900,3
20230627,132800,662976100,29850,29850,29850,29850,0
20230627,132700,662976100,29850,29900,29900,29850,3
20230627,132600,662886450,29850,29850,29850,29850,0
20230627,132500,662886450,29850,29850,29850,29850,0
20230627,132400,662886450,29850,29850,29850,29850,1
20230627,132300,662856600,29950,29900,29950,29900,40
20230627,132200,661658650,29850,29850,29850,29850,0
20230627,132100,661658650,29850,29850,29850,29850,0
20230627,132000,661658650,29850,29850,29850,29850,0
20230627,131900,661658650,29850,29850,29850,29850,0
20230627,131800,661658650,29850,29850,29850,29850,70
20230627,131700,659569150,29850,29850,29850,29850,0
20230627,131600,659569150,29850,29800,29850,29800,204
20230627,131500,653488950,29850,29850,29850,29850,0
20230627,131400,653488950,29850,29850,29850,29850,29
20230627,131300,652623300,29850,29850,29850,29850,0
20230627,131200,652623300,29850,29850,29850,29850,30
20230627,131100,651727800,29800,29800,29800,29800,255
20230627,131000,644128800,29850,29850,29850,29850,0
20230627,130900,644128800,29850,29850,29850,29850,1
20230627,130800,644098950,29850,29850,29850,29850,0
20230627,130700,644098950,29850,29850,29850,29850,0
20230627,130600,644098950,29850,29850,29850,29850,0
20230627,130500,644098950,29850,29850,29850,29850,4
20230627,130400,643979550,29850,29850,29850,29850,0
20230627,130300,643979550,29850,29850,29850,29850,0
20230627,130200,643979550,29850,29850,29850,29850,69
20230627,130100,641919900,29950,29950,29950,29950,8
20230627,130000,641680300,29950,29950,29950,29950,0
20230627,125900,641680300,29950,29950,29950,29950,51
20230627,125800,640152850,29850,29850,29850,29850,0
20230627,125700,640152850,29850,29850,29850,29850,0
20230627,125600,640152850,29850,29850,29850,29850,0
20230627,125500,640152850,29850,29850,29850,29850,0
20230627,125400,640152850,29850,29850,29850,29850,0
20230627,125300,640152850,29850,29850,29850,29850,16
20230627,125200,639675250,29850,29850,29850,29850,36
20230627,125100,638600650,29800,29800,29800,29800,1
20230627,125000,638570850,29850,29850,29850,29850,1
20230627,124900,638541000,29850,29850,29850,29850,0
20230627,124800,638541000,29850,29850,29850,29850,0
20230627,124700,638541000,29850,29850,29850,29850,10
20230627,124600,638242500,29850,29850,29850,29850,0
20230627,124500,638242500,29850,29850,29850,29850,5
20230627,124400,638093250,29850,29850,29850,29850,0
20230627,124300,638093250,29850,29850,29850,29850,0
20230627,124200,638093250,29850,29850,29850,29850,0
20230627,124100,638093250,29850,29850,29850,29850,1
20230627,124000,638063400,29800,29800,29800,29800,0
20230627,123900,638063400,29800,29800,29800,29800,20
20230627,123800,637467400,29850,29850,29850,29850,0
20230627,123700,637467400,29850,29850,29850,29850,0
20230627,123600,637467400,29850,29850,29850,29850,0
20230627,123500,637467400,29850,29850,29850,29850,0
20230627,123400,637467400,29850,29850,29850,29850,0
20230627,123300,637467400,29850,29850,29850,29850,0
20230627,123200,637467400,29850,29850,29850,29850,0
20230627,123100,637467400,29850,29850,29850,29850,20
20230627,123000,636870400,29950,29950,29950,29950,0
20230627,122900,636870400,29950,29950,29950,29950,0
20230627,122800,636870400,29950,29950,29950,29950,0
20230627,122700,636870400,29950,29950,29950,29950,0
20230627,122600,636870400,29950,29950,29950,29950,1
20230627,122500,636840450,29800,29800,29800,29800,0
20230627,122400,636840450,29800,29800,29800,29800,0
20230627,122300,636840450,29800,29800,29800,29800,121
20230627,122200,633234650,29800,29800,29800,29800,10
20230627,122100,632936650,29800,29800,29800,29800,0
20230627,122000,632936650,29800,29800,29800,29800,0
20230627,121900,632936650,29800,29800,29800,29800,0
20230627,121800,632936650,29800,29800,29800,29800,7
20230627,121700,632728050,29950,29950,29950,29950,0
20230627,121600,632728050,29950,29950,29950,29950,0
20230627,121500,632728050,29950,29950,29950,29950,0
20230627,121400,632728050,29950,29950,29950,29950,0
20230627,121300,632728050,29950,29950,29950,29950,0
20230627,121200,632728050,29950,29800,29950,29800,171
20230627,121100,627632100,29950,29950,29950,29950,0
20230627,121000,627632100,29950,29950,29950,29950,0
20230627,120900,627632100,29950,29950,29950,29800,4
20230627,120800,627512450,29900,29900,29900,29900,5
20230627,120700,627362950,29900,29900,29900,29900,0
20230627,120600,627362950,29900,29900,29900,29900,0
20230627,120500,627362950,29900,29900,29900,29900,75
20230627,120400,625120450,29900,29900,29900,29900,0
20230627,120300,625120450,29900,29900,29900,29900,0
20230627,120200,625120450,29900,29900,29900,29900,0
20230627,120100,625120450,29900,29900,29900,29900,0
20230627,120000,625120450,29900,29900,29900,29900,1
20230627,115900,625090550,29850,29850,29850,29850,50
20230627,115800,623598050,29900,29900,29900,29900,0
20230627,115700,623598050,29900,29900,29900,29900,0
20230627,115600,623598050,29900,29900,29900,29900,0
20230627,115500,623598050,29900,29850,29900,29850,101
20230627,115400,620583150,29900,29900,29900,29900,0
20230627,115300,620583150,29900,29900,29900,29900,0
20230627,115200,620583150,29900,29900,29900,29900,0
20230627,115100,620583150,29900,29900,29900,29900,2
20230627,115000,620523350,29900,29900,29900,29900,0
20230627,114900,620523350,29900,29900,29900,29900,1
20230627,114800,620493450,29850,29850,29850,29850,0
20230627,114700,620493450,29850,29850,29850,29850,20
20230627,114600,619896450,29900,29900,29900,29900,1
20230627,114500,619866550,29850,29850,29850,29850,0
20230627,114400,619866550,29850,29850,29850,29850,250
20230627,114300,612404050,29900,29900,29900,29900,0
20230627,114200,612404050,29900,29900,29900,29900,0
20230627,114100,612404050,29900,29900,29900,29900,1
20230627,114000,612374150,29900,29900,29900,29900,0
20230627,113900,612374150,29900,29900,29900,29900,0
20230627,113800,612374150,29900,29900,29900,29750,135
20230627,113700,608343250,29900,29900,29900,29900,0
20230627,113600,608343250,29900,29900,29900,29900,0
20230627,113500,608343250,29900,29900,29900,29900,0
20230627,113400,608343250,29900,29900,29900,29850,43
20230627,113300,607059600,29900,29900,29900,29900,3
20230627,113200,606969900,29950,29950,29950,29950,0
20230627,113100,606969900,29950,29950,29950,29950,1
20230627,113000,606939950,29950,29950,29950,29950,0
20230627,112900,606939950,29950,29950,29950,29950,0
20230627,112800,606939950,29950,29950,29950,29950,0
20230627,112700,606939950,29950,29950,29950,29950,0
20230627,112600,606939950,29950,29950,29950,29950,0
20230627,112500,606939950,29950,29950,29950,29950,45
20230627,112400,605592200,29950,29950,29950,29950,0
20230627,112300,605592200,29950,29950,29950,29950,0
20230627,112200,605592200,29950,29950,29950,29950,0
20230627,112100,605592200,29950,29950,29950,29950,0
20230627,112000,605592200,29950,29950,29950,29950,0
20230627,111900,605592200,29950,29950,29950,29950,20
20230627,111800,604993200,29950,29950,29950,29950,0
20230627,111700,604993200,29950,29950,29950,29950,1
20230627,111600,604963250,29850,29850,29850,29850,15
20230627,111500,604515500,29950,29950,29950,29950,0
20230627,111400,604515500,29950,29850,29950,29850,3
20230627,111300,604425850,29850,29950,29950,29750,203
20230627,111200,598385350,30000,30000,30000,30000,1
20230627,111100,598355350,30000,30000,30000,30000,1
20230627,111000,598325350,30000,30000,30000,30000,6
20230627,110900,598145350,30250,30250,30250,30250,0
20230627,110800,598145350,30250,30250,30250,30250,0
20230627,110700,598145350,30250,30250,30250,30250,0
20230627,110600,598145350,30250,30250,30250,30250,0
20230627,110500,598145350,30250,30250,30250,30250,1
20230627,110400,598115100,30300,30300,30300,30300,0
20230627,110300,598115100,30300,30300,30300,30300,0
20230627,110200,598115100,30300,30100,30300,30100,110
20230627,110100,594784100,30250,30100,30250,30100,315
20230627,110000,585289100,30250,30100,30250,30100,4
20230627,105900,585168250,30250,30050,30250,30050,236
20230627,105800,578064450,30000,29900,30000,29900,432
20230627,105700,565106100,29850,29850,29850,29850,97
20230627,105600,562210650,29850,29800,29850,29800,300
20230627,105500,553260050,29800,29800,29800,29800,0
20230627,105400,553260050,29800,29800,29800,29800,0
20230627,105300,553260050,29800,29800,29800,29800,1
20230627,105200,553230250,29500,29750,29750,29500,114
20230627,105100,549859000,29800,29750,29800,29750,143
20230627,105000,545604200,29750,29550,29750,29550,1108
20230627,104900,512704050,29550,29550,29550,29550,0
20230627,104800,512704050,29550,29600,29650,29550,53
20230627,104700,511137750,29500,29500,29500,29500,0
20230627,104600,511137750,29500,29500,29500,29500,0
20230627,104500,511137750,29500,29500,29500,29500,0
20230627,104400,511137750,29500,29650,29650,29500,1619
20230627,104300,463294150,29650,29700,29700,29650,35
20230627,104200,462256150,29700,29700,29700,29700,0
20230627,104100,462256150,29700,29700,29700,29700,87
20230627,104000,459672250,29700,29700,29700,29700,10
20230627,103900,459375250,29700,29700,29700,29700,0
20230627,103800,459375250,29700,29700,29700,29700,0
20230627,103700,459375250,29700,29700,29700,29700,0
20230627,103600,459375250,29700,29700,29700,29700,1
20230627,103500,459345550,29700,29700,29700,29700,0
20230627,103400,459345550,29700,29600,29700,29600,9
20230627,103300,459078550,29550,29550,29550,29550,5
20230627,103200,458930800,29550,29550,29550,29550,64
20230627,103100,457039600,29700,29600,29700,29550,116
20230627,103000,453607900,29600,29650,29650,29600,807
20230627,102900,429712950,29700,29700,29700,29700,0
20230627,102800,429712950,29700,29700,29700,29700,38
20230627,102700,428584350,29750,29750,29750,29700,4
20230627,102600,428465400,29850,29850,29850,29850,0
20230627,102500,428465400,29850,29750,29850,29750,21
20230627,102400,427840550,29700,29700,29750,29700,42
20230627,102300,426591650,29700,29700,29700,29700,26
20230627,102200,425819450,29700,29650,29700,29650,27
20230627,102100,425018850,29700,29700,29700,29700,117
20230627,102000,421543950,29750,29750,29750,29750,0
20230627,101900,421543950,29750,29750,29750,29750,5
20230627,101800,421395200,29750,29750,29750,29750,0
20230627,101700,421395200,29750,29750,29750,29750,0
20230627,101600,421395200,29750,29750,29750,29750,1
20230627,101500,421365450,29750,29750,29750,29700,230
20230627,101400,414527700,29750,29750,29750,29750,0
20230627,101300,414527700,29750,29800,29800,29750,13
20230627,101200,414140550,29700,29700,29700,29700,25
20230627,101100,413398050,29850,29850,29850,29850,1
20230627,101000,413368200,29650,29700,29700,29650,1013
20230627,100900,383321350,29850,29850,29850,29850,0
20230627,100800,383321350,29850,29800,29850,29700,2017
20230627,100700,323396300,29850,29850,29850,29850,384
20230627,100600,311933900,29800,29800,29800,29800,0
20230627,100500,311933900,29800,29800,29800,29800,5
20230627,100400,311784900,29800,29800,29800,29800,0
20230627,100300,311784900,29800,29850,29850,29800,69
20230627,100200,309728650,29850,29900,29900,29850,337
20230627,100100,299668950,29900,29900,29900,29900,1
20230627,100000,299639050,29850,29850,29850,29850,0
20230627,095900,299639050,29850,29850,29850,29850,2
20230627,095800,299579350,30000,30000,30000,30000,0
20230627,095700,299579350,30000,30000,30000,30000,0
20230627,095600,299579350,30000,30000,30000,30000,0
20230627,095500,299579350,30000,29850,30000,29850,98
20230627,095400,296653600,29850,29850,29850,29850,5
20230627,095300,296504350,30000,30000,30000,30000,0
20230627,095200,296504350,30000,29800,30000,29800,57
20230627,095100,294805350,29800,29800,29800,29800,0
20230627,095000,294805350,29800,29800,29800,29800,0
20230627,094900,294805350,29800,29800,29800,29800,0
20230627,094800,294805350,29800,29800,29800,29800,14
20230627,094700,294388150,29800,29850,29850,29800,71
20230627,094600,292272300,29850,29850,29850,29850,0
20230627,094500,292272300,29850,29850,29850,29850,0
20230627,094400,292272300,29850,29850,29850,29850,6
20230627,094300,292093200,29800,29800,29800,29800,2
20230627,094200,292033600,29800,29800,29800,29800,0
20230627,094100,292033600,29800,29800,29800,29800,2
20230627,094000,291974000,29800,29850,29850,29800,20
20230627,093900,291377500,29850,29900,29900,29850,6
20230627,093800,291198150,29900,29800,29900,29800,11
20230627,093700,290870250,30000,30000,30000,30000,1
20230627,093600,290840250,30000,30000,30000,30000,0
20230627,093500,290840250,30000,30000,30000,30000,2
20230627,093400,290780250,30000,29800,30000,29800,480
20230627,093300,276468850,29700,29800,29800,29700,126
20230627,093200,272721450,29800,29700,29800,29700,210
20230627,093100,266483450,29650,29650,29650,29650,0
20230627,093000,266483450,29650,29600,29650,29600,50
20230627,092900,265001050,29600,29700,29700,29600,71
20230627,092800,262894300,29750,29750,29750,29750,2
20230627,092700,262834800,29750,29750,29750,29700,45
20230627,092600,261498150,29750,29700,29750,29700,113
20230627,092500,258136900,29700,29700,29700,29700,20
20230627,092400,257542900,29700,29700,29700,29700,3
20230627,092300,257453800,29750,29600,29750,29600,18
20230627,092200,256920100,29600,29600,29600,29600,587
20230627,092100,239544900,29600,29700,29700,29600,910
20230627,092000,212574300,29700,29800,29800,29700,53
20230627,091900,210998650,29800,29800,29800,29800,3
20230627,091800,210909250,29800,29700,29800,29700,325
20230627,091700,201249950,29700,29700,29700,29700,6
20230627,091600,201071750,29700,29850,29850,29700,577
20230627,091500,183894250,29900,29900,29900,29900,5
20230627,091400,183744750,29900,29800,29900,29800,38
20230627,091300,182611650,29750,29850,29850,29750,56
20230627,091200,180940550,29750,29800,29800,29750,112
20230627,091100,177605100,29800,29800,29800,29800,0
20230627,091000,177605100,29800,29800,29800,29800,198
20230627,090900,171704700,29850,29950,29950,29850,66
20230627,090800,169732150,29950,30000,30000,29950,75
20230627,090700,167483900,30000,29950,30000,29950,343
20230627,090600,157194400,29950,30100,30100,29750,571
20230627,090500,140123200,30100,29850,30100,29750,386
20230627,090400,128603900,29850,29950,29950,29600,3532
20230627,090300,23156200,29950,30150,30150,29950,405
20230627,090200,10994600,30150,30150,30150,30150,53
20230627,090100,9396650,30150,30450,30450,30150,251
20230627,090000,1757900,30600,30750,31000,30600,57