KissMeData/155660/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,200200,150157990,5130,5130,5130,5130,2627
20230627,200100,150157990,5130,5130,5130,5130,0
20230627,200000,150157990,5130,5130,5130,5130,0
20230627,195900,150157990,5130,5130,5130,5130,0
20230627,195800,150157990,5130,5130,5130,5130,0
20230627,195700,150157990,5130,5130,5130,5130,0
20230627,195600,150157990,5130,5130,5130,5130,0
20230627,195500,150157990,5130,5130,5130,5130,0
20230627,195400,150157990,5130,5130,5130,5130,0
20230627,195300,150157990,5130,5130,5130,5130,0
20230627,195200,150157990,5130,5130,5130,5130,0
20230627,195100,150157990,5130,5130,5130,5130,0
20230627,195000,150157990,5130,5130,5130,5130,0
20230627,194900,150157990,5130,5130,5130,5130,0
20230627,194800,150157990,5130,5130,5130,5130,0
20230627,194700,150157990,5130,5130,5130,5130,0
20230627,194600,150157990,5130,5130,5130,5130,0
20230627,194500,150157990,5130,5130,5130,5130,0
20230627,194400,150157990,5130,5130,5130,5130,0
20230627,194300,150157990,5130,5130,5130,5130,0
20230627,194200,150157990,5130,5130,5130,5130,0
20230627,194100,150157990,5130,5130,5130,5130,0
20230627,194000,150157990,5130,5130,5130,5130,0
20230627,193900,150157990,5130,5130,5130,5130,0
20230627,193800,150157990,5130,5130,5130,5130,0
20230627,193700,150157990,5130,5130,5130,5130,0
20230627,193600,150157990,5130,5130,5130,5130,0
20230627,193500,150157990,5130,5130,5130,5130,0
20230627,193400,150157990,5130,5130,5130,5130,0
20230627,193300,150157990,5130,5130,5130,5130,0
20230627,193200,150157990,5130,5130,5130,5130,2627
20230627,193100,150157990,5130,5130,5130,5130,0
20230627,193000,150157990,5130,5130,5130,5130,0
20230627,192900,150157990,5130,5130,5130,5130,0
20230627,192800,150157990,5130,5130,5130,5130,0
20230627,192700,150157990,5130,5130,5130,5130,0
20230627,192600,150157990,5130,5130,5130,5130,0
20230627,192500,150157990,5130,5130,5130,5130,0
20230627,192400,150157990,5130,5130,5130,5130,0
20230627,192300,150157990,5130,5130,5130,5130,0
20230627,192200,150157990,5130,5130,5130,5130,0
20230627,192100,150157990,5130,5130,5130,5130,0
20230627,192000,150157990,5130,5130,5130,5130,0
20230627,191900,150157990,5130,5130,5130,5130,0
20230627,191800,150157990,5130,5130,5130,5130,0
20230627,191700,150157990,5130,5130,5130,5130,0
20230627,191600,150157990,5130,5130,5130,5130,0
20230627,191500,150157990,5130,5130,5130,5130,0
20230627,191400,150157990,5130,5130,5130,5130,0
20230627,191300,150157990,5130,5130,5130,5130,0
20230627,191200,150157990,5130,5130,5130,5130,0
20230627,191100,150157990,5130,5130,5130,5130,0
20230627,191000,150157990,5130,5130,5130,5130,0
20230627,190900,150157990,5130,5130,5130,5130,0
20230627,190800,150157990,5130,5130,5130,5130,0
20230627,190700,150157990,5130,5130,5130,5130,0
20230627,190600,150157990,5130,5130,5130,5130,0
20230627,190500,150157990,5130,5130,5130,5130,0
20230627,190400,150157990,5130,5130,5130,5130,0
20230627,190300,150157990,5130,5130,5130,5130,0
20230627,190200,150157990,5130,5130,5130,5130,2627
20230627,190100,150157990,5130,5130,5130,5130,0
20230627,190000,150157990,5130,5130,5130,5130,0
20230627,185900,150157990,5130,5130,5130,5130,0
20230627,185800,150157990,5130,5130,5130,5130,0
20230627,185700,150157990,5130,5130,5130,5130,0
20230627,185600,150157990,5130,5130,5130,5130,0
20230627,185500,150157990,5130,5130,5130,5130,0
20230627,185400,150157990,5130,5130,5130,5130,0
20230627,185300,150157990,5130,5130,5130,5130,0
20230627,185200,150157990,5130,5130,5130,5130,0
20230627,185100,150157990,5130,5130,5130,5130,0
20230627,185000,150157990,5130,5130,5130,5130,0
20230627,184900,150157990,5130,5130,5130,5130,0
20230627,184800,150157990,5130,5130,5130,5130,0
20230627,184700,150157990,5130,5130,5130,5130,0
20230627,184600,150157990,5130,5130,5130,5130,0
20230627,184500,150157990,5130,5130,5130,5130,0
20230627,184400,150157990,5130,5130,5130,5130,0
20230627,184300,150157990,5130,5130,5130,5130,0
20230627,184200,150157990,5130,5130,5130,5130,0
20230627,184100,150157990,5130,5130,5130,5130,0
20230627,184000,150157990,5130,5130,5130,5130,0
20230627,183900,150157990,5130,5130,5130,5130,0
20230627,183800,150157990,5130,5130,5130,5130,0
20230627,183700,150157990,5130,5130,5130,5130,0
20230627,183600,150157990,5130,5130,5130,5130,0
20230627,183500,150157990,5130,5130,5130,5130,0
20230627,183400,150157990,5130,5130,5130,5130,0
20230627,183300,150157990,5130,5130,5130,5130,0
20230627,183200,150157990,5130,5130,5130,5130,2627
20230627,183100,150157990,5130,5130,5130,5130,0
20230627,183000,150157990,5130,5130,5130,5130,0
20230627,182900,150157990,5130,5130,5130,5130,0
20230627,182800,150157990,5130,5130,5130,5130,0
20230627,182700,150157990,5130,5130,5130,5130,0
20230627,182600,150157990,5130,5130,5130,5130,0
20230627,182500,150157990,5130,5130,5130,5130,0
20230627,182400,150157990,5130,5130,5130,5130,0
20230627,182300,150157990,5130,5130,5130,5130,0
20230627,182200,150157990,5130,5130,5130,5130,0
20230627,182100,150157990,5130,5130,5130,5130,0
20230627,182000,150157990,5130,5130,5130,5130,0
20230627,181900,150157990,5130,5130,5130,5130,0
20230627,181800,150157990,5130,5130,5130,5130,0
20230627,181700,150157990,5130,5130,5130,5130,0
20230627,181600,150157990,5130,5130,5130,5130,0
20230627,181500,150157990,5130,5130,5130,5130,0
20230627,181400,150157990,5130,5130,5130,5130,0
20230627,181300,150157990,5130,5130,5130,5130,0
20230627,181200,150157990,5130,5130,5130,5130,0
20230627,181100,150157990,5130,5130,5130,5130,0
20230627,181000,150157990,5130,5130,5130,5130,0
20230627,180900,150157990,5130,5130,5130,5130,0
20230627,180800,150157990,5130,5130,5130,5130,0
20230627,180700,150157990,5130,5130,5130,5130,0
20230627,180600,150157990,5130,5130,5130,5130,0
20230627,180500,150157990,5130,5130,5130,5130,0
20230627,180400,150157990,5130,5130,5130,5130,0
20230627,180300,150157990,5130,5130,5130,5130,0
20230627,180200,150157990,5130,5130,5130,5130,2627
20230627,180100,150157990,5130,5130,5130,5130,0
20230627,180000,150157990,5130,5130,5130,5130,0
20230627,175900,150157990,5130,5130,5130,5130,0
20230627,175800,150157990,5130,5130,5130,5130,0
20230627,175700,150157990,5130,5130,5130,5130,0
20230627,175600,150157990,5130,5130,5130,5130,0
20230627,175500,150157990,5130,5130,5130,5130,0
20230627,175400,150157990,5130,5130,5130,5130,0
20230627,175300,150157990,5130,5130,5130,5130,0
20230627,175200,150157990,5130,5130,5130,5130,0
20230627,175100,150157990,5130,5130,5130,5130,0
20230627,175000,150157990,5130,5130,5130,5130,0
20230627,174900,150157990,5130,5130,5130,5130,0
20230627,174800,150157990,5130,5130,5130,5130,0
20230627,174700,150157990,5130,5130,5130,5130,0
20230627,174600,150157990,5130,5130,5130,5130,0
20230627,174500,150157990,5130,5130,5130,5130,0
20230627,174400,150157990,5130,5130,5130,5130,0
20230627,174300,150157990,5130,5130,5130,5130,0
20230627,174200,150157990,5130,5130,5130,5130,0
20230627,174100,150157990,5130,5130,5130,5130,0
20230627,174000,150157990,5130,5130,5130,5130,0
20230627,173900,150157990,5130,5130,5130,5130,0
20230627,173800,150157990,5130,5130,5130,5130,0
20230627,173700,150157990,5130,5130,5130,5130,0
20230627,173600,150157990,5130,5130,5130,5130,0
20230627,173500,150157990,5130,5130,5130,5130,0
20230627,173400,150157990,5130,5130,5130,5130,0
20230627,173300,150157990,5130,5130,5130,5130,0
20230627,173200,150157990,5130,5130,5130,5130,2627
20230627,173100,150157990,5130,5130,5130,5130,0
20230627,173000,150157990,5130,5130,5130,5130,0
20230627,172900,150157990,5130,5130,5130,5130,0
20230627,172800,150157990,5130,5130,5130,5130,0
20230627,172700,150157990,5130,5130,5130,5130,0
20230627,172600,150157990,5130,5130,5130,5130,0
20230627,172500,150157990,5130,5130,5130,5130,0
20230627,172400,150157990,5130,5130,5130,5130,0
20230627,172300,150157990,5130,5130,5130,5130,0
20230627,172200,150157990,5130,5130,5130,5130,0
20230627,172100,150157990,5130,5130,5130,5130,0
20230627,172000,150157990,5130,5130,5130,5130,0
20230627,171900,150157990,5130,5130,5130,5130,0
20230627,171800,150157990,5130,5130,5130,5130,0
20230627,171700,150157990,5130,5130,5130,5130,0
20230627,171600,150157990,5130,5130,5130,5130,0
20230627,171500,150157990,5130,5130,5130,5130,0
20230627,171400,150157990,5130,5130,5130,5130,0
20230627,171300,150157990,5130,5130,5130,5130,0
20230627,171200,150157990,5130,5130,5130,5130,0
20230627,171100,150157990,5130,5130,5130,5130,0
20230627,171000,150157990,5130,5130,5130,5130,0
20230627,170900,150157990,5130,5130,5130,5130,0
20230627,170800,150157990,5130,5130,5130,5130,0
20230627,170700,150157990,5130,5130,5130,5130,0
20230627,170600,150157990,5130,5130,5130,5130,0
20230627,170500,150157990,5130,5130,5130,5130,0
20230627,170400,150157990,5130,5130,5130,5130,0
20230627,170300,150157990,5130,5130,5130,5130,0
20230627,170200,150157990,5130,5130,5130,5130,2627
20230627,170100,150157990,5130,5130,5130,5130,0
20230627,170000,150157990,5130,5130,5130,5130,0
20230627,165900,150157990,5130,5130,5130,5130,0
20230627,165800,150157990,5130,5130,5130,5130,0
20230627,165700,150157990,5130,5130,5130,5130,0
20230627,165600,150157990,5130,5130,5130,5130,0
20230627,165500,150157990,5130,5130,5130,5130,0
20230627,165400,150157990,5130,5130,5130,5130,0
20230627,165300,150157990,5130,5130,5130,5130,0
20230627,165200,150157990,5130,5130,5130,5130,0
20230627,165100,150157990,5130,5130,5130,5130,0
20230627,165000,150157990,5130,5130,5130,5130,0
20230627,164900,150157990,5130,5130,5130,5130,0
20230627,164800,150157990,5130,5130,5130,5130,0
20230627,164700,150157990,5130,5130,5130,5130,0
20230627,164600,150157990,5130,5130,5130,5130,0
20230627,164500,150157990,5130,5130,5130,5130,0
20230627,164400,150157990,5130,5130,5130,5130,0
20230627,164300,150157990,5130,5130,5130,5130,0
20230627,164200,150157990,5130,5130,5130,5130,0
20230627,164100,150157990,5130,5130,5130,5130,0
20230627,164000,150157990,5130,5130,5130,5130,0
20230627,163900,150157990,5130,5130,5130,5130,0
20230627,163800,150157990,5130,5130,5130,5130,0
20230627,163700,150157990,5130,5130,5130,5130,0
20230627,163600,150157990,5130,5130,5130,5130,0
20230627,163500,150157990,5130,5130,5130,5130,0
20230627,163400,150157990,5130,5130,5130,5130,0
20230627,163300,150157990,5130,5130,5130,5130,0
20230627,163200,150157990,5130,5130,5130,5130,2627
20230627,163100,150157990,5130,5130,5130,5130,0
20230627,163000,150157990,5130,5130,5130,5130,0
20230627,162900,150157990,5130,5130,5130,5130,0
20230627,162800,150157990,5130,5130,5130,5130,0
20230627,162700,150157990,5130,5130,5130,5130,0
20230627,162600,150157990,5130,5130,5130,5130,0
20230627,162500,150157990,5130,5130,5130,5130,0
20230627,162400,150157990,5130,5130,5130,5130,0
20230627,162300,150157990,5130,5130,5130,5130,0
20230627,162200,150157990,5130,5130,5130,5130,0
20230627,162100,150157990,5130,5130,5130,5130,0
20230627,162000,150157990,5130,5130,5130,5130,0
20230627,161900,150157990,5130,5130,5130,5130,0
20230627,161800,150157990,5130,5130,5130,5130,0
20230627,161700,150157990,5130,5130,5130,5130,0
20230627,161600,150157990,5130,5130,5130,5130,0
20230627,161500,150157990,5130,5130,5130,5130,0
20230627,161400,150157990,5130,5130,5130,5130,0
20230627,161300,150157990,5130,5130,5130,5130,0
20230627,161200,150157990,5130,5130,5130,5130,0
20230627,161100,150157990,5130,5130,5130,5130,0
20230627,161000,150157990,5130,5130,5130,5130,0
20230627,160900,150157990,5130,5130,5130,5130,0
20230627,160800,150157990,5130,5130,5130,5130,0
20230627,160700,150157990,5130,5130,5130,5130,0
20230627,160600,150157990,5130,5130,5130,5130,0
20230627,160500,150157990,5130,5130,5130,5130,0
20230627,160400,150157990,5130,5130,5130,5130,0
20230627,160300,150157990,5130,5130,5130,5130,0
20230627,160200,150157990,5130,5130,5130,5130,2627
20230627,160100,150157990,5130,5130,5130,5130,0
20230627,160000,150157990,5130,5130,5130,5130,0
20230627,155900,150157990,5130,5130,5130,5130,0
20230627,155800,150157990,5130,5130,5130,5130,0
20230627,155700,150157990,5130,5130,5130,5130,0
20230627,155600,150157990,5130,5130,5130,5130,0
20230627,155500,150157990,5130,5130,5130,5130,0
20230627,155400,150157990,5130,5130,5130,5130,0
20230627,155300,150157990,5130,5130,5130,5130,0
20230627,155200,150157990,5130,5130,5130,5130,0
20230627,155100,150157990,5130,5130,5130,5130,0
20230627,155000,150157990,5130,5130,5130,5130,0
20230627,154900,150157990,5130,5130,5130,5130,0
20230627,154800,150157990,5130,5130,5130,5130,0
20230627,154700,150157990,5130,5130,5130,5130,0
20230627,154600,150157990,5130,5130,5130,5130,0
20230627,154500,150157990,5130,5130,5130,5130,0
20230627,154400,150157990,5130,5130,5130,5130,0
20230627,154300,150157990,5130,5130,5130,5130,0
20230627,154200,150157990,5130,5130,5130,5130,0
20230627,154100,150157990,5130,5130,5130,5130,0
20230627,154000,150157990,5130,5130,5130,5130,0
20230627,153900,150157990,5130,5130,5130,5130,0
20230627,153800,150157990,5130,5130,5130,5130,0
20230627,153700,150157990,5130,5130,5130,5130,0
20230627,153600,150157990,5130,5130,5130,5130,0
20230627,153500,150157990,5130,5130,5130,5130,0
20230627,153400,150157990,5130,5130,5130,5130,0
20230627,153300,150157990,5130,5130,5130,5130,0
20230627,153200,150157990,5130,5130,5130,5130,2627
20230627,153100,150157990,5130,5130,5130,5130,0
20230627,153000,150157990,5130,5130,5130,5130,2627
20230627,152900,136681480,5130,5130,5130,5130,0
20230627,152800,136681480,5130,5130,5130,5130,0
20230627,152700,136681480,5130,5130,5130,5130,0
20230627,152600,136681480,5130,5130,5130,5130,0
20230627,152500,136681480,5130,5130,5130,5130,0
20230627,152400,136681480,5130,5130,5130,5130,0
20230627,152300,136681480,5130,5130,5130,5130,0
20230627,152200,136681480,5130,5130,5130,5130,0
20230627,152100,136681480,5130,5130,5130,5130,0
20230627,152000,136681480,5130,5130,5130,5130,0
20230627,151900,136681480,5130,5060,5130,5060,1180
20230627,151800,130700110,5060,5060,5060,5060,3
20230627,151700,130684930,5060,5060,5060,5060,10
20230627,151600,130634330,5060,5060,5060,5060,3
20230627,151500,130619150,5070,5070,5070,5070,573
20230627,151400,127714040,5080,5080,5080,5080,0
20230627,151300,127714040,5080,5080,5080,5080,688
20230627,151200,124219000,5080,5080,5080,5080,8
20230627,151100,124178360,5080,5080,5080,5080,28
20230627,151000,124036120,5090,5090,5090,5090,0
20230627,150900,124036120,5090,5090,5090,5090,522
20230627,150800,121379140,5090,5080,5090,5080,493
20230627,150700,118869780,5090,5090,5090,5090,0
20230627,150600,118869780,5090,5090,5090,5090,260
20230627,150500,117546380,5090,5090,5090,5090,0
20230627,150400,117546380,5090,5090,5090,5090,0
20230627,150300,117546380,5090,5090,5090,5090,0
20230627,150200,117546380,5090,5080,5090,5080,54
20230627,150100,117272040,5090,5090,5090,5090,0
20230627,150000,117272040,5090,5090,5090,5090,0
20230627,145900,117272040,5090,5090,5090,5090,0
20230627,145800,117272040,5090,5090,5090,5090,0
20230627,145700,117272040,5090,5090,5090,5090,0
20230627,145600,117272040,5090,5090,5090,5090,0
20230627,145500,117272040,5090,5090,5090,5090,0
20230627,145400,117272040,5090,5090,5090,5090,0
20230627,145300,117272040,5090,5090,5090,5090,0
20230627,145200,117272040,5090,5090,5090,5090,1
20230627,145100,117266950,5080,5080,5080,5080,8
20230627,145000,117226310,5090,5090,5090,5090,241
20230627,144900,115999620,5100,5100,5100,5100,4
20230627,144800,115979220,5110,5110,5110,5110,0
20230627,144700,115979220,5110,5110,5110,5110,0
20230627,144600,115979220,5110,5110,5110,5110,0
20230627,144500,115979220,5110,5100,5110,5100,391
20230627,144400,113982270,5090,5090,5090,5090,0
20230627,144300,113982270,5090,5090,5090,5090,1550
20230627,144200,106092770,5110,5100,5110,5100,1002
20230627,144100,100981350,5110,5110,5110,5110,0
20230627,144000,100981350,5110,5110,5110,5110,0
20230627,143900,100981350,5110,5110,5110,5110,2
20230627,143800,100971130,5120,5140,5140,5120,1229
20230627,143700,94677450,5140,5080,5170,5080,2019
20230627,143600,84335110,5080,5080,5080,5080,1
20230627,143500,84330030,5070,5070,5070,5070,114
20230627,143400,83752050,5060,5060,5060,5060,245
20230627,143300,82512350,5070,5070,5070,5070,632
20230627,143200,79308110,5070,5060,5070,5060,585
20230627,143100,76346200,5060,5050,5060,5050,351
20230627,143000,74573640,5050,5040,5050,5040,798
20230627,142900,70546230,5010,5030,5040,5010,1168
20230627,142800,64684550,5030,5030,5030,5030,0
20230627,142700,64684550,5030,5030,5030,5030,0
20230627,142600,64684550,5030,5030,5030,5030,0
20230627,142500,64684550,5030,5030,5030,5030,0
20230627,142400,64684550,5030,5030,5030,5030,0
20230627,142300,64684550,5030,5030,5030,5030,185
20230627,142200,63754000,5030,5030,5030,5030,0
20230627,142100,63754000,5030,5030,5030,5030,0
20230627,142000,63754000,5030,5030,5030,5030,0
20230627,141900,63754000,5030,5030,5030,5030,0
20230627,141800,63754000,5030,5030,5030,5030,0
20230627,141700,63754000,5030,5030,5030,5030,0
20230627,141600,63754000,5030,5030,5030,5030,0
20230627,141500,63754000,5030,5030,5030,5030,0
20230627,141400,63754000,5030,5030,5030,5030,0
20230627,141300,63754000,5030,5030,5030,5030,2
20230627,141200,63743940,5030,5030,5030,5030,2
20230627,141100,63733880,5030,5030,5030,5030,0
20230627,141000,63733880,5030,5030,5030,5030,0
20230627,140900,63733880,5030,5030,5030,5030,0
20230627,140800,63733880,5030,5030,5030,5020,26
20230627,140700,63603300,5030,5030,5030,5030,0
20230627,140600,63603300,5030,5030,5030,5030,0
20230627,140500,63603300,5030,5030,5030,5030,0
20230627,140400,63603300,5030,5030,5030,5030,0
20230627,140300,63603300,5030,5030,5030,5030,0
20230627,140200,63603300,5030,5030,5030,5030,0
20230627,140100,63603300,5030,5030,5030,5030,17
20230627,140000,63517790,5030,5030,5030,5030,0
20230627,135900,63517790,5030,5030,5030,5030,0
20230627,135800,63517790,5030,5030,5030,5030,0
20230627,135700,63517790,5030,5030,5030,5030,74
20230627,135600,63145570,5030,5030,5030,5030,1
20230627,135500,63140540,5020,5020,5020,5020,23
20230627,135400,63025080,5030,5030,5030,5030,0
20230627,135300,63025080,5030,5030,5030,5030,0
20230627,135200,63025080,5030,5030,5030,5030,0
20230627,135100,63025080,5030,5030,5030,5030,0
20230627,135000,63025080,5030,5030,5030,5030,0
20230627,134900,63025080,5030,5030,5030,5030,0
20230627,134800,63025080,5030,5030,5030,5030,0
20230627,134700,63025080,5030,5030,5030,5030,0
20230627,134600,63025080,5030,5030,5030,5030,79
20230627,134500,62627710,5030,5030,5030,5030,151
20230627,134400,61868180,5040,5040,5040,5040,0
20230627,134300,61868180,5040,5040,5040,5040,0
20230627,134200,61868180,5040,5040,5040,5040,0
20230627,134100,61868180,5040,5040,5040,5040,0
20230627,134000,61868180,5040,5040,5040,5040,0
20230627,133900,61868180,5040,5040,5040,5040,0
20230627,133800,61868180,5040,5040,5040,5040,0
20230627,133700,61868180,5040,5040,5040,5040,20
20230627,133600,61767380,5040,5040,5040,5040,0
20230627,133500,61767380,5040,5040,5040,5040,396
20230627,133400,59771540,5040,5040,5040,5040,0
20230627,133300,59771540,5040,5040,5040,5040,59
20230627,133200,59474180,5040,5040,5040,5040,0
20230627,133100,59474180,5040,5040,5040,5040,0
20230627,133000,59474180,5040,5040,5040,5040,0
20230627,132900,59474180,5040,5040,5040,5040,0
20230627,132800,59474180,5040,5040,5040,5040,0
20230627,132700,59474180,5040,5040,5040,5040,0
20230627,132600,59474180,5040,5040,5040,5040,0
20230627,132500,59474180,5040,5040,5040,5040,0
20230627,132400,59474180,5040,5040,5040,5040,0
20230627,132300,59474180,5040,5040,5040,5040,94
20230627,132200,59000420,5040,5040,5040,5040,0
20230627,132100,59000420,5040,5040,5040,5040,0
20230627,132000,59000420,5040,5040,5040,5040,0
20230627,131900,59000420,5040,5040,5040,5040,0
20230627,131800,59000420,5040,5040,5040,5040,0
20230627,131700,59000420,5040,5040,5040,5040,0
20230627,131600,59000420,5040,5040,5040,5040,0
20230627,131500,59000420,5040,5040,5040,5040,0
20230627,131400,59000420,5040,5040,5040,5040,0
20230627,131300,59000420,5040,5040,5040,5040,0
20230627,131200,59000420,5040,5040,5040,5040,0
20230627,131100,59000420,5040,5040,5040,5040,0
20230627,131000,59000420,5040,5040,5040,5040,0
20230627,130900,59000420,5040,5040,5040,5040,0
20230627,130800,59000420,5040,5040,5040,5040,1
20230627,130700,58995380,5040,5040,5040,5040,0
20230627,130600,58995380,5040,5040,5040,5040,0
20230627,130500,58995380,5040,5040,5040,5040,0
20230627,130400,58995380,5040,5040,5040,5040,0
20230627,130300,58995380,5040,5040,5040,5040,1
20230627,130200,58990340,5040,5040,5040,5040,21
20230627,130100,58884500,5010,5010,5010,5010,47
20230627,130000,58649030,5030,5030,5030,5030,0
20230627,125900,58649030,5030,5030,5030,5030,4
20230627,125800,58628910,5040,5040,5040,5040,0
20230627,125700,58628910,5040,5040,5040,5040,0
20230627,125600,58628910,5040,5040,5040,5040,0
20230627,125500,58628910,5040,5040,5040,5040,0
20230627,125400,58628910,5040,5040,5040,5040,0
20230627,125300,58628910,5040,5040,5040,5040,0
20230627,125200,58628910,5040,5040,5040,5040,0
20230627,125100,58628910,5040,5040,5040,5040,0
20230627,125000,58628910,5040,5040,5040,5040,0
20230627,124900,58628910,5040,5040,5040,5040,0
20230627,124800,58628910,5040,5040,5040,5040,0
20230627,124700,58628910,5040,5040,5040,5040,0
20230627,124600,58628910,5040,5040,5040,5040,0
20230627,124500,58628910,5040,5040,5040,5040,0
20230627,124400,58628910,5040,5040,5040,5040,0
20230627,124300,58628910,5040,5040,5040,5040,0
20230627,124200,58628910,5040,5040,5040,5040,0
20230627,124100,58628910,5040,5040,5040,5040,0
20230627,124000,58628910,5040,5040,5040,5040,0
20230627,123900,58628910,5040,5040,5040,5040,0
20230627,123800,58628910,5040,5040,5040,5040,0
20230627,123700,58628910,5040,5040,5040,5040,0
20230627,123600,58628910,5040,5040,5040,5040,0
20230627,123500,58628910,5040,5040,5040,5040,0
20230627,123400,58628910,5040,5040,5040,5040,0
20230627,123300,58628910,5040,5040,5040,5040,0
20230627,123200,58628910,5040,5040,5040,5040,0
20230627,123100,58628910,5040,5040,5040,5040,0
20230627,123000,58628910,5040,5030,5040,5030,999
20230627,122900,53595110,5010,5010,5010,5010,0
20230627,122800,53595110,5010,5010,5010,5010,0
20230627,122700,53595110,5010,5010,5010,5010,0
20230627,122600,53595110,5010,5010,5010,5010,0
20230627,122500,53595110,5010,5010,5010,5010,0
20230627,122400,53595110,5010,5010,5010,5010,0
20230627,122300,53595110,5010,5010,5010,5010,50
20230627,122200,53344610,5010,5010,5010,5010,0
20230627,122100,53344610,5010,5010,5010,5010,0
20230627,122000,53344610,5010,5010,5010,5010,0
20230627,121900,53344610,5010,5010,5010,5010,0
20230627,121800,53344610,5010,5010,5010,5010,0
20230627,121700,53344610,5010,5010,5010,5010,0
20230627,121600,53344610,5010,5010,5010,5010,0
20230627,121500,53344610,5010,5010,5010,5010,0
20230627,121400,53344610,5010,5010,5010,5010,0
20230627,121300,53344610,5010,5010,5010,5010,0
20230627,121200,53344610,5010,5010,5010,5010,0
20230627,121100,53344610,5010,5020,5020,5010,1055
20230627,121000,48052490,5020,5020,5020,5020,0
20230627,120900,48052490,5020,5020,5020,5020,0
20230627,120800,48052490,5020,5020,5020,5020,0
20230627,120700,48052490,5020,5030,5030,5020,149
20230627,120600,47303510,5030,5030,5030,5030,1
20230627,120500,47298480,5030,5030,5030,5030,83
20230627,120400,46880990,5030,5030,5030,5030,10
20230627,120300,46830690,5030,5030,5030,5030,85
20230627,120200,46403140,5030,5030,5030,5030,0
20230627,120100,46403140,5030,5030,5030,5030,0
20230627,120000,46403140,5030,5030,5030,5030,49
20230627,115900,46156670,5030,5030,5030,5030,84
20230627,115800,45734150,5030,5030,5030,5030,0
20230627,115700,45734150,5030,5040,5040,5030,25
20230627,115600,45608380,5030,5030,5030,5030,0
20230627,115500,45608380,5030,5030,5030,5030,0
20230627,115400,45608380,5030,5030,5030,5030,0
20230627,115300,45608380,5030,5030,5030,5030,804
20230627,115200,41564260,5030,5030,5030,5030,0
20230627,115100,41564260,5030,5030,5030,5030,0
20230627,115000,41564260,5030,5030,5030,5030,0
20230627,114900,41564260,5030,5030,5030,5030,0
20230627,114800,41564260,5030,5030,5030,5030,0
20230627,114700,41564260,5030,5030,5030,5030,0
20230627,114600,41564260,5030,5040,5040,5030,548
20230627,114500,38802820,5030,5030,5030,5030,0
20230627,114400,38802820,5030,5040,5040,5030,354
20230627,114300,37019200,5030,5030,5030,5030,98
20230627,114200,36526260,5030,5030,5030,5030,0
20230627,114100,36526260,5030,5030,5030,5030,0
20230627,114000,36526260,5030,5030,5030,5030,70
20230627,113900,36174160,5040,5040,5040,5040,1
20230627,113800,36169120,5030,5030,5030,5030,1
20230627,113700,36164090,5030,5030,5030,5030,0
20230627,113600,36164090,5030,5030,5030,5030,0
20230627,113500,36164090,5030,5030,5030,5030,0
20230627,113400,36164090,5030,5030,5030,5030,0
20230627,113300,36164090,5030,5030,5030,5030,0
20230627,113200,36164090,5030,5030,5030,5030,0
20230627,113100,36164090,5030,5030,5030,5030,0
20230627,113000,36164090,5030,5030,5030,5030,0
20230627,112900,36164090,5030,5030,5030,5030,0
20230627,112800,36164090,5030,5030,5030,5030,0
20230627,112700,36164090,5030,5030,5030,5030,0
20230627,112600,36164090,5030,5030,5030,5030,0
20230627,112500,36164090,5030,5030,5030,5030,0
20230627,112400,36164090,5030,5030,5030,5030,9
20230627,112300,36118820,5040,5040,5040,5040,0
20230627,112200,36118820,5040,5040,5040,5040,0
20230627,112100,36118820,5040,5040,5040,5040,0
20230627,112000,36118820,5040,5040,5040,5040,0
20230627,111900,36118820,5040,5040,5040,5040,5
20230627,111800,36093620,5040,5040,5040,5040,0
20230627,111700,36093620,5040,5040,5040,5040,0
20230627,111600,36093620,5040,5040,5040,5040,20
20230627,111500,35992820,5050,5050,5050,5050,0
20230627,111400,35992820,5050,5050,5050,5050,0
20230627,111300,35992820,5050,5050,5050,5050,0
20230627,111200,35992820,5050,5050,5050,5050,0
20230627,111100,35992820,5050,5050,5050,5050,0
20230627,111000,35992820,5050,5050,5050,5050,10
20230627,110900,35942320,5040,5040,5040,5040,0
20230627,110800,35942320,5040,5040,5040,5040,0
20230627,110700,35942320,5040,5040,5040,5040,0
20230627,110600,35942320,5040,5040,5040,5040,0
20230627,110500,35942320,5040,5040,5040,5040,68
20230627,110400,35599600,5030,5030,5030,5030,0
20230627,110300,35599600,5030,5030,5030,5030,0
20230627,110200,35599600,5030,5030,5030,5030,0
20230627,110100,35599600,5030,5030,5030,5030,0
20230627,110000,35599600,5030,5030,5030,5030,0
20230627,105900,35599600,5030,5030,5030,5030,0
20230627,105800,35599600,5030,5030,5030,5030,0
20230627,105700,35599600,5030,5030,5030,5030,0
20230627,105600,35599600,5030,5030,5030,5030,0
20230627,105500,35599600,5030,5030,5030,5030,0
20230627,105400,35599600,5030,5030,5030,5030,0
20230627,105300,35599600,5030,5030,5030,5030,0
20230627,105200,35599600,5030,5030,5030,5030,0
20230627,105100,35599600,5030,5030,5030,5030,0
20230627,105000,35599600,5030,5030,5030,5030,0
20230627,104900,35599600,5030,5030,5030,5030,0
20230627,104800,35599600,5030,5030,5030,5030,0
20230627,104700,35599600,5030,5030,5030,5030,0
20230627,104600,35599600,5030,5030,5030,5030,60
20230627,104500,35297800,5020,5020,5020,5020,0
20230627,104400,35297800,5020,5020,5020,5020,0
20230627,104300,35297800,5020,5020,5020,5020,0
20230627,104200,35297800,5020,5020,5020,5020,0
20230627,104100,35297800,5020,5020,5020,5020,0
20230627,104000,35297800,5020,5020,5020,5020,0
20230627,103900,35297800,5020,5040,5040,5010,229
20230627,103800,34147480,5060,5060,5060,5060,0
20230627,103700,34147480,5060,5060,5060,5060,8
20230627,103600,34107000,5060,5060,5060,5060,0
20230627,103500,34107000,5060,5060,5060,5060,0
20230627,103400,34107000,5060,5060,5060,5060,0
20230627,103300,34107000,5060,5060,5060,5060,7
20230627,103200,34071580,5060,5060,5060,5060,0
20230627,103100,34071580,5060,5060,5060,5060,0
20230627,103000,34071580,5060,5060,5060,5060,18
20230627,102900,33980500,5070,5070,5070,5070,0
20230627,102800,33980500,5070,5070,5070,5070,0
20230627,102700,33980500,5070,5070,5070,5070,0
20230627,102600,33980500,5070,5070,5070,5070,0
20230627,102500,33980500,5070,5070,5070,5070,0
20230627,102400,33980500,5070,5070,5070,5070,0
20230627,102300,33980500,5070,5040,5070,5040,100
20230627,102200,33475120,5040,5040,5040,5040,0
20230627,102100,33475120,5040,5040,5040,5040,50
20230627,102000,33223120,5040,5040,5040,5040,0
20230627,101900,33223120,5040,5040,5040,5040,0
20230627,101800,33223120,5040,5040,5040,5040,5
20230627,101700,33197920,5040,5040,5040,5040,5
20230627,101600,33172720,5040,5040,5040,5040,0
20230627,101500,33172720,5040,5040,5040,5040,0
20230627,101400,33172720,5040,5040,5040,5040,0
20230627,101300,33172720,5040,5040,5040,5040,0
20230627,101200,33172720,5040,5040,5040,5040,0
20230627,101100,33172720,5040,5040,5040,5040,0
20230627,101000,33172720,5040,5040,5040,5040,152
20230627,100900,32406640,5050,5040,5050,5040,198
20230627,100800,31408540,5040,5040,5040,5040,0
20230627,100700,31408540,5040,5040,5040,5040,60
20230627,100600,31106140,5040,5040,5040,5040,0
20230627,100500,31106140,5040,5040,5040,5040,24
20230627,100400,30985180,5050,5050,5050,5050,0
20230627,100300,30985180,5050,5050,5050,5050,0
20230627,100200,30985180,5050,5050,5050,5050,10
20230627,100100,30934680,5050,5050,5050,5050,185
20230627,100000,30000430,5060,5060,5060,5060,0
20230627,095900,30000430,5060,5060,5060,5060,0
20230627,095800,30000430,5060,5060,5060,5060,0
20230627,095700,30000430,5060,5060,5060,5060,0
20230627,095600,30000430,5060,5060,5060,5060,0
20230627,095500,30000430,5060,5060,5060,5060,0
20230627,095400,30000430,5060,5060,5060,5060,0
20230627,095300,30000430,5060,5060,5060,5060,0
20230627,095200,30000430,5060,5060,5060,5060,0
20230627,095100,30000430,5060,5060,5060,5060,0
20230627,095000,30000430,5060,5060,5060,5060,26
20230627,094900,29868870,5060,5060,5060,5060,0
20230627,094800,29868870,5060,5060,5060,5060,0
20230627,094700,29868870,5060,5060,5060,5060,0
20230627,094600,29868870,5060,5070,5070,5060,10
20230627,094500,29818260,5060,5060,5060,5060,0
20230627,094400,29818260,5060,5060,5060,5060,0
20230627,094300,29818260,5060,5060,5060,5060,0
20230627,094200,29818260,5060,5060,5060,5060,365
20230627,094100,27971360,5060,5060,5060,5060,0
20230627,094000,27971360,5060,5060,5060,5060,0
20230627,093900,27971360,5060,5060,5060,5060,23
20230627,093800,27854980,5060,5040,5060,5040,48
20230627,093700,27613040,5060,5060,5060,5060,1
20230627,093600,27607980,5040,5040,5040,5040,0
20230627,093500,27607980,5040,5040,5040,5040,0
20230627,093400,27607980,5040,5040,5040,5040,0
20230627,093300,27607980,5040,5040,5040,5040,5
20230627,093200,27582780,5030,5030,5030,5030,0
20230627,093100,27582780,5030,5030,5030,5030,0
20230627,093000,27582780,5030,5030,5030,5030,50
20230627,092900,27331280,5030,5030,5030,5030,80
20230627,092800,26928880,5020,5020,5020,5020,0
20230627,092700,26928880,5020,5050,5050,5020,300
20230627,092600,25421080,5060,5060,5060,5060,21
20230627,092500,25314820,5030,5030,5030,5030,0
20230627,092400,25314820,5030,5030,5030,5030,195
20230627,092300,24333970,5030,5030,5030,5030,1
20230627,092200,24328940,5030,5030,5030,5030,0
20230627,092100,24328940,5030,5040,5040,5030,901
20230627,092000,19796900,5030,5030,5030,5030,130
20230627,091900,19143000,5030,5030,5030,5030,400
20230627,091800,17131000,5040,5040,5040,5040,435
20230627,091700,14938600,5040,5040,5040,5040,0
20230627,091600,14938600,5040,5040,5040,5040,200
20230627,091500,13930600,5030,5030,5030,5030,0
20230627,091400,13930600,5030,5030,5030,5030,0
20230627,091300,13930600,5030,5030,5030,5030,0
20230627,091200,13930600,5030,5030,5030,5030,0
20230627,091100,13930600,5030,5030,5030,5030,0
20230627,091000,13930600,5030,5030,5030,5030,0
20230627,090900,13930600,5030,5030,5030,5030,0
20230627,090800,13930600,5030,5030,5030,5030,0
20230627,090700,13930600,5030,5030,5030,5030,0
20230627,090600,13930600,5030,5030,5030,5030,0
20230627,090500,13930600,5030,5030,5030,5030,5
20230627,090400,13905450,5030,5030,5030,5030,0
20230627,090300,13905450,5030,5040,5040,5030,1177
20230627,090200,7973380,5040,5050,5050,5040,715
20230627,090100,4369770,5060,5060,5060,5060,1
20230627,090000,4364710,5060,5040,5060,5040,866