KissMeData/045340/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191600,78987140,4700,4700,4700,4700,256
20230627,191500,78987140,4700,4700,4700,4700,0
20230627,191400,78987140,4700,4700,4700,4700,0
20230627,191300,78987140,4700,4700,4700,4700,0
20230627,191200,78987140,4700,4700,4700,4700,0
20230627,191100,78987140,4700,4700,4700,4700,0
20230627,191000,78987140,4700,4700,4700,4700,0
20230627,190900,78987140,4700,4700,4700,4700,0
20230627,190800,78987140,4700,4700,4700,4700,0
20230627,190700,78987140,4700,4700,4700,4700,0
20230627,190600,78987140,4700,4700,4700,4700,0
20230627,190500,78987140,4700,4700,4700,4700,0
20230627,190400,78987140,4700,4700,4700,4700,0
20230627,190300,78987140,4700,4700,4700,4700,0
20230627,190200,78987140,4700,4700,4700,4700,0
20230627,190100,78987140,4700,4700,4700,4700,0
20230627,190000,78987140,4700,4700,4700,4700,0
20230627,185900,78987140,4700,4700,4700,4700,0
20230627,185800,78987140,4700,4700,4700,4700,0
20230627,185700,78987140,4700,4700,4700,4700,0
20230627,185600,78987140,4700,4700,4700,4700,0
20230627,185500,78987140,4700,4700,4700,4700,0
20230627,185400,78987140,4700,4700,4700,4700,0
20230627,185300,78987140,4700,4700,4700,4700,0
20230627,185200,78987140,4700,4700,4700,4700,0
20230627,185100,78987140,4700,4700,4700,4700,0
20230627,185000,78987140,4700,4700,4700,4700,0
20230627,184900,78987140,4700,4700,4700,4700,0
20230627,184800,78987140,4700,4700,4700,4700,0
20230627,184700,78987140,4700,4700,4700,4700,0
20230627,184600,78987140,4700,4700,4700,4700,256
20230627,184500,78987140,4700,4700,4700,4700,0
20230627,184400,78987140,4700,4700,4700,4700,0
20230627,184300,78987140,4700,4700,4700,4700,0
20230627,184200,78987140,4700,4700,4700,4700,0
20230627,184100,78987140,4700,4700,4700,4700,0
20230627,184000,78987140,4700,4700,4700,4700,0
20230627,183900,78987140,4700,4700,4700,4700,0
20230627,183800,78987140,4700,4700,4700,4700,0
20230627,183700,78987140,4700,4700,4700,4700,0
20230627,183600,78987140,4700,4700,4700,4700,0
20230627,183500,78987140,4700,4700,4700,4700,0
20230627,183400,78987140,4700,4700,4700,4700,0
20230627,183300,78987140,4700,4700,4700,4700,0
20230627,183200,78987140,4700,4700,4700,4700,0
20230627,183100,78987140,4700,4700,4700,4700,0
20230627,183000,78987140,4700,4700,4700,4700,0
20230627,182900,78987140,4700,4700,4700,4700,0
20230627,182800,78987140,4700,4700,4700,4700,0
20230627,182700,78987140,4700,4700,4700,4700,0
20230627,182600,78987140,4700,4700,4700,4700,0
20230627,182500,78987140,4700,4700,4700,4700,0
20230627,182400,78987140,4700,4700,4700,4700,0
20230627,182300,78987140,4700,4700,4700,4700,0
20230627,182200,78987140,4700,4700,4700,4700,0
20230627,182100,78987140,4700,4700,4700,4700,0
20230627,182000,78987140,4700,4700,4700,4700,0
20230627,181900,78987140,4700,4700,4700,4700,0
20230627,181800,78987140,4700,4700,4700,4700,0
20230627,181700,78987140,4700,4700,4700,4700,0
20230627,181600,78987140,4700,4700,4700,4700,256
20230627,181500,78987140,4700,4700,4700,4700,0
20230627,181400,78987140,4700,4700,4700,4700,0
20230627,181300,78987140,4700,4700,4700,4700,0
20230627,181200,78987140,4700,4700,4700,4700,0
20230627,181100,78987140,4700,4700,4700,4700,0
20230627,181000,78987140,4700,4700,4700,4700,0
20230627,180900,78987140,4700,4700,4700,4700,0
20230627,180800,78987140,4700,4700,4700,4700,0
20230627,180700,78987140,4700,4700,4700,4700,0
20230627,180600,78987140,4700,4700,4700,4700,0
20230627,180500,78987140,4700,4700,4700,4700,0
20230627,180400,78987140,4700,4700,4700,4700,0
20230627,180300,78987140,4700,4700,4700,4700,0
20230627,180200,78987140,4700,4700,4700,4700,0
20230627,180100,78987140,4700,4700,4700,4700,0
20230627,180000,78987140,4700,4700,4700,4700,0
20230627,175900,78987140,4700,4700,4700,4700,0
20230627,175800,78987140,4700,4700,4700,4700,0
20230627,175700,78987140,4700,4700,4700,4700,0
20230627,175600,78987140,4700,4700,4700,4700,0
20230627,175500,78987140,4700,4700,4700,4700,0
20230627,175400,78987140,4700,4700,4700,4700,0
20230627,175300,78987140,4700,4700,4700,4700,0
20230627,175200,78987140,4700,4700,4700,4700,0
20230627,175100,78987140,4700,4700,4700,4700,0
20230627,175000,78987140,4700,4700,4700,4700,0
20230627,174900,78987140,4700,4700,4700,4700,0
20230627,174800,78987140,4700,4700,4700,4700,0
20230627,174700,78987140,4700,4700,4700,4700,0
20230627,174600,78987140,4700,4700,4700,4700,256
20230627,174500,78987140,4700,4700,4700,4700,0
20230627,174400,78987140,4700,4700,4700,4700,0
20230627,174300,78987140,4700,4700,4700,4700,0
20230627,174200,78987140,4700,4700,4700,4700,0
20230627,174100,78987140,4700,4700,4700,4700,0
20230627,174000,78987140,4700,4700,4700,4700,0
20230627,173900,78987140,4700,4700,4700,4700,0
20230627,173800,78987140,4700,4700,4700,4700,0
20230627,173700,78987140,4700,4700,4700,4700,0
20230627,173600,78987140,4700,4700,4700,4700,0
20230627,173500,78987140,4700,4700,4700,4700,0
20230627,173400,78987140,4700,4700,4700,4700,0
20230627,173300,78987140,4700,4700,4700,4700,0
20230627,173200,78987140,4700,4700,4700,4700,0
20230627,173100,78987140,4700,4700,4700,4700,0
20230627,173000,78987140,4700,4700,4700,4700,0
20230627,172900,78987140,4700,4700,4700,4700,0
20230627,172800,78987140,4700,4700,4700,4700,0
20230627,172700,78987140,4700,4700,4700,4700,0
20230627,172600,78987140,4700,4700,4700,4700,0
20230627,172500,78987140,4700,4700,4700,4700,0
20230627,172400,78987140,4700,4700,4700,4700,0
20230627,172300,78987140,4700,4700,4700,4700,0
20230627,172200,78987140,4700,4700,4700,4700,0
20230627,172100,78987140,4700,4700,4700,4700,0
20230627,172000,78987140,4700,4700,4700,4700,0
20230627,171900,78987140,4700,4700,4700,4700,0
20230627,171800,78987140,4700,4700,4700,4700,0
20230627,171700,78987140,4700,4700,4700,4700,0
20230627,171600,78987140,4700,4700,4700,4700,256
20230627,171500,78987140,4700,4700,4700,4700,0
20230627,171400,78987140,4700,4700,4700,4700,0
20230627,171300,78987140,4700,4700,4700,4700,0
20230627,171200,78987140,4700,4700,4700,4700,0
20230627,171100,78987140,4700,4700,4700,4700,0
20230627,171000,78987140,4700,4700,4700,4700,0
20230627,170900,78987140,4700,4700,4700,4700,0
20230627,170800,78987140,4700,4700,4700,4700,0
20230627,170700,78987140,4700,4700,4700,4700,0
20230627,170600,78987140,4700,4700,4700,4700,0
20230627,170500,78987140,4700,4700,4700,4700,0
20230627,170400,78987140,4700,4700,4700,4700,0
20230627,170300,78987140,4700,4700,4700,4700,0
20230627,170200,78987140,4700,4700,4700,4700,0
20230627,170100,78987140,4700,4700,4700,4700,0
20230627,170000,78987140,4700,4700,4700,4700,0
20230627,165900,78987140,4700,4700,4700,4700,0
20230627,165800,78987140,4700,4700,4700,4700,0
20230627,165700,78987140,4700,4700,4700,4700,0
20230627,165600,78987140,4700,4700,4700,4700,0
20230627,165500,78987140,4700,4700,4700,4700,0
20230627,165400,78987140,4700,4700,4700,4700,0
20230627,165300,78987140,4700,4700,4700,4700,0
20230627,165200,78987140,4700,4700,4700,4700,0
20230627,165100,78987140,4700,4700,4700,4700,0
20230627,165000,78987140,4700,4700,4700,4700,0
20230627,164900,78987140,4700,4700,4700,4700,0
20230627,164800,78987140,4700,4700,4700,4700,0
20230627,164700,78987140,4700,4700,4700,4700,0
20230627,164600,78987140,4700,4700,4700,4700,256
20230627,164500,78987140,4700,4700,4700,4700,0
20230627,164400,78987140,4700,4700,4700,4700,0
20230627,164300,78987140,4700,4700,4700,4700,0
20230627,164200,78987140,4700,4700,4700,4700,0
20230627,164100,78987140,4700,4700,4700,4700,0
20230627,164000,78987140,4700,4700,4700,4700,0
20230627,163900,78987140,4700,4700,4700,4700,0
20230627,163800,78987140,4700,4700,4700,4700,0
20230627,163700,78987140,4700,4700,4700,4700,0
20230627,163600,78987140,4700,4700,4700,4700,0
20230627,163500,78987140,4700,4700,4700,4700,0
20230627,163400,78987140,4700,4700,4700,4700,0
20230627,163300,78987140,4700,4700,4700,4700,0
20230627,163200,78987140,4700,4700,4700,4700,0
20230627,163100,78987140,4700,4700,4700,4700,0
20230627,163000,78987140,4700,4700,4700,4700,0
20230627,162900,78987140,4700,4700,4700,4700,0
20230627,162800,78987140,4700,4700,4700,4700,0
20230627,162700,78987140,4700,4700,4700,4700,0
20230627,162600,78987140,4700,4700,4700,4700,0
20230627,162500,78987140,4700,4700,4700,4700,0
20230627,162400,78987140,4700,4700,4700,4700,0
20230627,162300,78987140,4700,4700,4700,4700,0
20230627,162200,78987140,4700,4700,4700,4700,0
20230627,162100,78987140,4700,4700,4700,4700,0
20230627,162000,78987140,4700,4700,4700,4700,0
20230627,161900,78987140,4700,4700,4700,4700,0
20230627,161800,78987140,4700,4700,4700,4700,0
20230627,161700,78987140,4700,4700,4700,4700,0
20230627,161600,78987140,4700,4700,4700,4700,256
20230627,161500,78987140,4700,4700,4700,4700,0
20230627,161400,78987140,4700,4700,4700,4700,0
20230627,161300,78987140,4700,4700,4700,4700,0
20230627,161200,78987140,4700,4700,4700,4700,0
20230627,161100,78987140,4700,4700,4700,4700,0
20230627,161000,78987140,4700,4700,4700,4700,0
20230627,160900,78987140,4700,4700,4700,4700,0
20230627,160800,78987140,4700,4700,4700,4700,0
20230627,160700,78987140,4700,4700,4700,4700,0
20230627,160600,78987140,4700,4700,4700,4700,0
20230627,160500,78987140,4700,4700,4700,4700,0
20230627,160400,78987140,4700,4700,4700,4700,0
20230627,160300,78987140,4700,4700,4700,4700,0
20230627,160200,78987140,4700,4700,4700,4700,0
20230627,160100,78987140,4700,4700,4700,4700,0
20230627,160000,78987140,4700,4700,4700,4700,0
20230627,155900,78987140,4700,4700,4700,4700,0
20230627,155800,78987140,4700,4700,4700,4700,0
20230627,155700,78987140,4700,4700,4700,4700,0
20230627,155600,78987140,4700,4700,4700,4700,0
20230627,155500,78987140,4700,4700,4700,4700,0
20230627,155400,78987140,4700,4700,4700,4700,0
20230627,155300,78987140,4700,4700,4700,4700,0
20230627,155200,78987140,4700,4700,4700,4700,0
20230627,155100,78987140,4700,4700,4700,4700,0
20230627,155000,78987140,4700,4700,4700,4700,0
20230627,154900,78987140,4700,4700,4700,4700,0
20230627,154800,78987140,4700,4700,4700,4700,0
20230627,154700,78987140,4700,4700,4700,4700,0
20230627,154600,78987140,4700,4700,4700,4700,256
20230627,154500,78987140,4700,4700,4700,4700,0
20230627,154400,78987140,4700,4700,4700,4700,0
20230627,154300,78987140,4700,4700,4700,4700,0
20230627,154200,78987140,4700,4700,4700,4700,0
20230627,154100,78987140,4700,4700,4700,4700,0
20230627,154000,78987140,4700,4700,4700,4700,0
20230627,153900,78987140,4700,4700,4700,4700,0
20230627,153800,78987140,4700,4700,4700,4700,0
20230627,153700,78987140,4700,4700,4700,4700,0
20230627,153600,78987140,4700,4700,4700,4700,0
20230627,153500,78987140,4700,4700,4700,4700,0
20230627,153400,78987140,4700,4700,4700,4700,0
20230627,153300,78987140,4700,4700,4700,4700,0
20230627,153200,78987140,4700,4700,4700,4700,0
20230627,153100,78987140,4700,4700,4700,4700,0
20230627,153000,78987140,4700,4700,4700,4700,256
20230627,152900,77783940,4695,4695,4695,4695,0
20230627,152800,77783940,4695,4695,4695,4695,0
20230627,152700,77783940,4695,4695,4695,4695,0
20230627,152600,77783940,4695,4695,4695,4695,0
20230627,152500,77783940,4695,4695,4695,4695,0
20230627,152400,77783940,4695,4695,4695,4695,0
20230627,152300,77783940,4695,4695,4695,4695,0
20230627,152200,77783940,4695,4695,4695,4695,0
20230627,152100,77783940,4695,4695,4695,4695,0
20230627,152000,77783940,4695,4695,4695,4695,0
20230627,151900,77783940,4695,4695,4695,4695,17
20230627,151800,77704125,4695,4695,4695,4695,0
20230627,151700,77704125,4695,4695,4695,4695,0
20230627,151600,77704125,4695,4695,4695,4695,21
20230627,151500,77605530,4690,4690,4690,4690,3
20230627,151400,77591460,4695,4695,4695,4695,21
20230627,151300,77492865,4695,4695,4695,4695,61
20230627,151200,77206470,4690,4690,4690,4690,27
20230627,151100,77079840,4695,4695,4695,4695,0
20230627,151000,77079840,4695,4695,4695,4695,0
20230627,150900,77079840,4695,4695,4695,4695,0
20230627,150800,77079840,4695,4695,4695,4695,1
20230627,150700,77075145,4685,4685,4685,4685,2
20230627,150600,77065775,4690,4690,4695,4690,211
20230627,150500,76075695,4695,4690,4695,4690,7
20230627,150400,76042860,4690,4690,4690,4690,160
20230627,150300,75292460,4695,4695,4695,4695,0
20230627,150200,75292460,4695,4695,4695,4695,0
20230627,150100,75292460,4695,4695,4695,4695,0
20230627,150000,75292460,4695,4695,4695,4695,0
20230627,145900,75292460,4695,4695,4695,4695,0
20230627,145800,75292460,4695,4695,4695,4695,0
20230627,145700,75292460,4695,4695,4695,4695,0
20230627,145600,75292460,4695,4695,4695,4695,98
20230627,145500,74832350,4700,4700,4700,4700,0
20230627,145400,74832350,4700,4700,4700,4700,0
20230627,145300,74832350,4700,4700,4700,4700,0
20230627,145200,74832350,4700,4700,4700,4700,0
20230627,145100,74832350,4700,4700,4700,4700,0
20230627,145000,74832350,4700,4700,4700,4700,0
20230627,144900,74832350,4700,4700,4700,4700,0
20230627,144800,74832350,4700,4700,4700,4700,0
20230627,144700,74832350,4700,4700,4700,4700,0
20230627,144600,74832350,4700,4690,4700,4690,98
20230627,144500,74371790,4690,4690,4690,4690,0
20230627,144400,74371790,4690,4690,4690,4690,0
20230627,144300,74371790,4690,4690,4690,4690,0
20230627,144200,74371790,4690,4690,4690,4690,0
20230627,144100,74371790,4690,4690,4690,4690,30
20230627,144000,74231090,4690,4690,4690,4690,0
20230627,143900,74231090,4690,4690,4690,4690,22
20230627,143800,74127910,4700,4700,4700,4700,0
20230627,143700,74127910,4700,4700,4700,4700,0
20230627,143600,74127910,4700,4700,4700,4700,98
20230627,143500,73667310,4700,4700,4700,4700,208
20230627,143400,72689710,4700,4695,4700,4695,3
20230627,143300,72675620,4695,4695,4695,4695,0
20230627,143200,72675620,4695,4695,4695,4695,0
20230627,143100,72675620,4695,4695,4695,4695,0
20230627,143000,72675620,4695,4690,4695,4690,21
20230627,142900,72577125,4690,4690,4690,4690,0
20230627,142800,72577125,4690,4690,4690,4690,40
20230627,142700,72389525,4690,4690,4690,4690,0
20230627,142600,72389525,4690,4700,4700,4690,125
20230627,142500,71802295,4705,4705,4705,4705,0
20230627,142400,71802295,4705,4705,4705,4705,0
20230627,142300,71802295,4705,4705,4705,4705,0
20230627,142200,71802295,4705,4705,4705,4705,0
20230627,142100,71802295,4705,4705,4705,4705,0
20230627,142000,71802295,4705,4705,4705,4705,0
20230627,141900,71802295,4705,4705,4705,4705,0
20230627,141800,71802295,4705,4705,4705,4705,0
20230627,141700,71802295,4705,4705,4705,4705,0
20230627,141600,71802295,4705,4705,4705,4705,98
20230627,141500,71341205,4705,4705,4705,4705,0
20230627,141400,71341205,4705,4705,4705,4705,0
20230627,141300,71341205,4705,4705,4705,4705,0
20230627,141200,71341205,4705,4705,4705,4705,0
20230627,141100,71341205,4705,4705,4705,4705,0
20230627,141000,71341205,4705,4705,4705,4705,0
20230627,140900,71341205,4705,4705,4705,4705,0
20230627,140800,71341205,4705,4705,4705,4705,0
20230627,140700,71341205,4705,4705,4705,4705,0
20230627,140600,71341205,4705,4700,4705,4700,98
20230627,140500,70880270,4705,4705,4705,4705,0
20230627,140400,70880270,4705,4705,4705,4705,0
20230627,140300,70880270,4705,4705,4705,4705,0
20230627,140200,70880270,4705,4705,4705,4705,0
20230627,140100,70880270,4705,4705,4705,4705,0
20230627,140000,70880270,4705,4705,4705,4705,0
20230627,135900,70880270,4705,4705,4705,4705,0
20230627,135800,70880270,4705,4705,4705,4705,0
20230627,135700,70880270,4705,4705,4705,4705,0
20230627,135600,70880270,4705,4700,4705,4700,98
20230627,135500,70419415,4705,4705,4705,4705,0
20230627,135400,70419415,4705,4705,4705,4705,0
20230627,135300,70419415,4705,4705,4705,4705,0
20230627,135200,70419415,4705,4705,4705,4705,0
20230627,135100,70419415,4705,4705,4705,4705,0
20230627,135000,70419415,4705,4705,4705,4705,0
20230627,134900,70419415,4705,4705,4705,4705,0
20230627,134800,70419415,4705,4705,4705,4705,0
20230627,134700,70419415,4705,4705,4705,4705,0
20230627,134600,70419415,4705,4700,4705,4700,98
20230627,134500,69958420,4700,4700,4700,4700,0
20230627,134400,69958420,4700,4700,4700,4700,0
20230627,134300,69958420,4700,4700,4700,4700,0
20230627,134200,69958420,4700,4700,4700,4700,0
20230627,134100,69958420,4700,4700,4700,4700,4
20230627,134000,69939620,4700,4705,4705,4700,52
20230627,133900,69694970,4705,4705,4705,4705,0
20230627,133800,69694970,4705,4705,4705,4705,11
20230627,133700,69643215,4705,4705,4705,4705,0
20230627,133600,69643215,4705,4705,4705,4705,99
20230627,133500,69177420,4705,4705,4705,4705,0
20230627,133400,69177420,4705,4705,4705,4705,0
20230627,133300,69177420,4705,4705,4705,4705,38
20230627,133200,68998630,4705,4705,4705,4705,0
20230627,133100,68998630,4705,4705,4705,4705,0
20230627,133000,68998630,4705,4705,4705,4705,0
20230627,132900,68998630,4705,4705,4705,4705,0
20230627,132800,68998630,4705,4705,4705,4705,0
20230627,132700,68998630,4705,4705,4705,4705,0
20230627,132600,68998630,4705,4705,4705,4705,0
20230627,132500,68998630,4705,4705,4705,4705,0
20230627,132400,68998630,4705,4705,4705,4705,0
20230627,132300,68998630,4705,4705,4705,4705,0
20230627,132200,68998630,4705,4705,4705,4705,0
20230627,132100,68998630,4705,4705,4705,4705,0
20230627,132000,68998630,4705,4705,4705,4705,0
20230627,131900,68998630,4705,4705,4705,4705,1
20230627,131800,68993925,4700,4700,4700,4700,0
20230627,131700,68993925,4700,4700,4700,4700,0
20230627,131600,68993925,4700,4700,4700,4700,0
20230627,131500,68993925,4700,4705,4705,4700,6
20230627,131400,68965720,4680,4680,4680,4680,0
20230627,131300,68965720,4680,4680,4680,4680,0
20230627,131200,68965720,4680,4680,4680,4680,0
20230627,131100,68965720,4680,4680,4680,4680,0
20230627,131000,68965720,4680,4680,4680,4680,0
20230627,130900,68965720,4680,4690,4690,4680,300
20230627,130800,67559750,4715,4715,4715,4715,0
20230627,130700,67559750,4715,4715,4715,4715,0
20230627,130600,67559750,4715,4715,4715,4715,0
20230627,130500,67559750,4715,4715,4715,4715,0
20230627,130400,67559750,4715,4715,4715,4715,0
20230627,130300,67559750,4715,4715,4715,4715,0
20230627,130200,67559750,4715,4715,4715,4715,0
20230627,130100,67559750,4715,4715,4715,4715,0
20230627,130000,67559750,4715,4715,4715,4715,0
20230627,125900,67559750,4715,4715,4715,4715,1
20230627,125800,67555035,4715,4715,4715,4715,0
20230627,125700,67555035,4715,4715,4715,4715,0
20230627,125600,67555035,4715,4715,4715,4715,0
20230627,125500,67555035,4715,4715,4715,4715,0
20230627,125400,67555035,4715,4715,4715,4715,0
20230627,125300,67555035,4715,4715,4715,4715,0
20230627,125200,67555035,4715,4710,4715,4710,767
20230627,125100,63938865,4715,4710,4715,4710,6
20230627,125000,63910595,4680,4680,4680,4680,0
20230627,124900,63910595,4680,4680,4680,4680,0
20230627,124800,63910595,4680,4680,4680,4680,0
20230627,124700,63910595,4680,4680,4680,4680,0
20230627,124600,63910595,4680,4680,4680,4680,0
20230627,124500,63910595,4680,4700,4700,4680,350
20230627,124400,62271945,4715,4715,4715,4715,0
20230627,124300,62271945,4715,4715,4715,4715,0
20230627,124200,62271945,4715,4715,4715,4700,111
20230627,124100,61748595,4720,4720,4720,4720,0
20230627,124000,61748595,4720,4720,4720,4720,0
20230627,123900,61748595,4720,4720,4720,4720,0
20230627,123800,61748595,4720,4720,4720,4720,0
20230627,123700,61748595,4720,4720,4720,4720,0
20230627,123600,61748595,4720,4720,4720,4720,0
20230627,123500,61748595,4720,4720,4720,4720,0
20230627,123400,61748595,4720,4720,4720,4720,0
20230627,123300,61748595,4720,4720,4720,4720,0
20230627,123200,61748595,4720,4720,4720,4720,0
20230627,123100,61748595,4720,4720,4720,4720,0
20230627,123000,61748595,4720,4720,4720,4720,0
20230627,122900,61748595,4720,4720,4720,4720,1
20230627,122800,61743875,4700,4700,4700,4700,0
20230627,122700,61743875,4700,4700,4700,4700,0
20230627,122600,61743875,4700,4700,4700,4700,0
20230627,122500,61743875,4700,4700,4700,4700,0
20230627,122400,61743875,4700,4700,4700,4700,0
20230627,122300,61743875,4700,4700,4700,4700,0
20230627,122200,61743875,4700,4700,4700,4700,0
20230627,122100,61743875,4700,4700,4700,4700,0
20230627,122000,61743875,4700,4700,4700,4700,0
20230627,121900,61743875,4700,4700,4700,4700,0
20230627,121800,61743875,4700,4700,4700,4700,0
20230627,121700,61743875,4700,4700,4700,4700,0
20230627,121600,61743875,4700,4700,4700,4700,0
20230627,121500,61743875,4700,4700,4700,4700,0
20230627,121400,61743875,4700,4700,4700,4700,0
20230627,121300,61743875,4700,4700,4700,4700,0
20230627,121200,61743875,4700,4700,4700,4700,0
20230627,121100,61743875,4700,4700,4700,4700,0
20230627,121000,61743875,4700,4700,4700,4700,0
20230627,120900,61743875,4700,4700,4700,4700,0
20230627,120800,61743875,4700,4700,4700,4700,0
20230627,120700,61743875,4700,4700,4700,4700,0
20230627,120600,61743875,4700,4700,4700,4700,0
20230627,120500,61743875,4700,4700,4700,4700,0
20230627,120400,61743875,4700,4700,4700,4700,0
20230627,120300,61743875,4700,4700,4700,4700,0
20230627,120200,61743875,4700,4700,4700,4700,7
20230627,120100,61710975,4720,4720,4720,4720,0
20230627,120000,61710975,4720,4720,4720,4720,0
20230627,115900,61710975,4720,4720,4720,4720,0
20230627,115800,61710975,4720,4720,4720,4720,1
20230627,115700,61706255,4715,4715,4715,4715,0
20230627,115600,61706255,4715,4715,4715,4715,0
20230627,115500,61706255,4715,4715,4715,4715,0
20230627,115400,61706255,4715,4715,4715,4715,0
20230627,115300,61706255,4715,4715,4715,4715,0
20230627,115200,61706255,4715,4715,4715,4715,0
20230627,115100,61706255,4715,4715,4715,4715,0
20230627,115000,61706255,4715,4715,4715,4715,0
20230627,114900,61706255,4715,4715,4715,4715,0
20230627,114800,61706255,4715,4715,4715,4715,1
20230627,114700,61701540,4715,4715,4715,4715,0
20230627,114600,61701540,4715,4715,4715,4715,0
20230627,114500,61701540,4715,4715,4715,4715,0
20230627,114400,61701540,4715,4715,4715,4715,87
20230627,114300,61291335,4715,4715,4715,4715,0
20230627,114200,61291335,4715,4715,4715,4715,0
20230627,114100,61291335,4715,4715,4715,4715,0
20230627,114000,61291335,4715,4715,4715,4715,0
20230627,113900,61291335,4715,4715,4715,4715,0
20230627,113800,61291335,4715,4715,4715,4715,0
20230627,113700,61291335,4715,4715,4715,4715,0
20230627,113600,61291335,4715,4715,4715,4715,21
20230627,113500,61192320,4715,4715,4715,4715,0
20230627,113400,61192320,4715,4710,4715,4710,3
20230627,113300,61178185,4710,4710,4710,4710,4
20230627,113200,61159345,4720,4720,4720,4720,0
20230627,113100,61159345,4720,4720,4720,4720,0
20230627,113000,61159345,4720,4720,4720,4720,0
20230627,112900,61159345,4720,4720,4720,4720,1
20230627,112800,61154625,4700,4700,4700,4700,611
20230627,112700,58282925,4700,4700,4700,4700,0
20230627,112600,58282925,4700,4700,4700,4700,0
20230627,112500,58282925,4700,4700,4700,4700,0
20230627,112400,58282925,4700,4700,4700,4700,0
20230627,112300,58282925,4700,4700,4700,4700,0
20230627,112200,58282925,4700,4700,4700,4700,0
20230627,112100,58282925,4700,4700,4700,4700,0
20230627,112000,58282925,4700,4700,4700,4700,0
20230627,111900,58282925,4700,4700,4700,4700,0
20230627,111800,58282925,4700,4700,4700,4700,0
20230627,111700,58282925,4700,4710,4710,4700,116
20230627,111600,57737165,4720,4720,4720,4720,0
20230627,111500,57737165,4720,4720,4720,4720,0
20230627,111400,57737165,4720,4715,4720,4715,21
20230627,111300,57638145,4715,4715,4715,4715,102
20230627,111200,57157215,4715,4715,4715,4715,0
20230627,111100,57157215,4715,4715,4715,4715,0
20230627,111000,57157215,4715,4715,4715,4715,0
20230627,110900,57157215,4715,4715,4715,4715,0
20230627,110800,57157215,4715,4715,4715,4715,0
20230627,110700,57157215,4715,4715,4715,4715,0
20230627,110600,57157215,4715,4715,4715,4715,131
20230627,110500,56539550,4715,4715,4715,4715,0
20230627,110400,56539550,4715,4715,4715,4715,0
20230627,110300,56539550,4715,4715,4715,4715,0
20230627,110200,56539550,4715,4715,4715,4715,0
20230627,110100,56539550,4715,4715,4715,4715,0
20230627,110000,56539550,4715,4715,4715,4715,0
20230627,105900,56539550,4715,4715,4715,4715,0
20230627,105800,56539550,4715,4715,4715,4715,0
20230627,105700,56539550,4715,4715,4715,4715,1
20230627,105600,56534835,4705,4705,4705,4705,5
20230627,105500,56511310,4705,4705,4705,4705,0
20230627,105400,56511310,4705,4705,4705,4705,6
20230627,105300,56483080,4715,4715,4715,4715,0
20230627,105200,56483080,4715,4715,4715,4715,1
20230627,105100,56478365,4705,4705,4705,4705,0
20230627,105000,56478365,4705,4705,4705,4705,0
20230627,104900,56478365,4705,4705,4705,4705,0
20230627,104800,56478365,4705,4705,4705,4705,0
20230627,104700,56478365,4705,4705,4705,4705,0
20230627,104600,56478365,4705,4705,4705,4705,0
20230627,104500,56478365,4705,4705,4705,4705,0
20230627,104400,56478365,4705,4705,4705,4705,0
20230627,104300,56478365,4705,4705,4705,4705,0
20230627,104200,56478365,4705,4705,4705,4705,0
20230627,104100,56478365,4705,4705,4705,4705,7
20230627,104000,56445430,4705,4705,4705,4705,0
20230627,103900,56445430,4705,4705,4705,4705,0
20230627,103800,56445430,4705,4705,4705,4705,0
20230627,103700,56445430,4705,4705,4705,4705,0
20230627,103600,56445430,4705,4705,4705,4705,0
20230627,103500,56445430,4705,4705,4705,4705,0
20230627,103400,56445430,4705,4705,4705,4705,0
20230627,103300,56445430,4705,4705,4705,4705,0
20230627,103200,56445430,4705,4705,4705,4705,20
20230627,103100,56351330,4710,4710,4710,4710,44
20230627,103000,56144090,4715,4715,4715,4715,0
20230627,102900,56144090,4715,4715,4715,4715,0
20230627,102800,56144090,4715,4715,4715,4715,0
20230627,102700,56144090,4715,4715,4715,4715,0
20230627,102600,56144090,4715,4715,4715,4715,0
20230627,102500,56144090,4715,4715,4715,4715,2
20230627,102400,56134660,4715,4715,4715,4715,0
20230627,102300,56134660,4715,4715,4715,4715,0
20230627,102200,56134660,4715,4715,4715,4715,20
20230627,102100,56040360,4715,4715,4715,4715,0
20230627,102000,56040360,4715,4715,4715,4715,1
20230627,101900,56035645,4700,4700,4700,4700,336
20230627,101800,54456445,4700,4700,4700,4700,0
20230627,101700,54456445,4700,4700,4700,4700,0
20230627,101600,54456445,4700,4700,4700,4700,0
20230627,101500,54456445,4700,4680,4700,4680,678
20230627,101400,51280660,4680,4680,4680,4680,0
20230627,101300,51280660,4680,4680,4680,4680,0
20230627,101200,51280660,4680,4680,4680,4680,0
20230627,101100,51280660,4680,4675,4680,4675,123
20230627,101000,50705600,4675,4675,4675,4675,0
20230627,100900,50705600,4675,4675,4675,4675,0
20230627,100800,50705600,4675,4675,4675,4675,0
20230627,100700,50705600,4675,4675,4675,4675,0
20230627,100600,50705600,4675,4675,4675,4675,0
20230627,100500,50705600,4675,4675,4675,4675,1
20230627,100400,50700925,4675,4675,4675,4675,0
20230627,100300,50700925,4675,4675,4675,4675,1
20230627,100200,50696250,4650,4650,4650,4650,0
20230627,100100,50696250,4650,4650,4650,4650,39
20230627,100000,50514900,4650,4650,4650,4650,0
20230627,095900,50514900,4650,4650,4650,4650,0
20230627,095800,50514900,4650,4655,4655,4650,454
20230627,095700,48402550,4650,4650,4650,4650,0
20230627,095600,48402550,4650,4650,4650,4650,0
20230627,095500,48402550,4650,4650,4650,4650,1
20230627,095400,48397900,4645,4645,4645,4645,0
20230627,095300,48397900,4645,4645,4645,4645,0
20230627,095200,48397900,4645,4645,4645,4645,0
20230627,095100,48397900,4645,4645,4645,4645,0
20230627,095000,48397900,4645,4665,4665,4645,1848
20230627,094900,39812720,4660,4660,4660,4660,35
20230627,094800,39649620,4650,4650,4650,4650,0
20230627,094700,39649620,4650,4650,4650,4650,0
20230627,094600,39649620,4650,4650,4650,4650,0
20230627,094500,39649620,4650,4650,4650,4650,0
20230627,094400,39649620,4650,4650,4650,4650,0
20230627,094300,39649620,4650,4650,4650,4650,0
20230627,094200,39649620,4650,4650,4650,4650,0
20230627,094100,39649620,4650,4650,4650,4650,0
20230627,094000,39649620,4650,4650,4650,4650,0
20230627,093900,39649620,4650,4650,4650,4650,0
20230627,093800,39649620,4650,4650,4650,4650,0
20230627,093700,39649620,4650,4670,4670,4645,1449
20230627,093600,32915080,4680,4680,4680,4680,11
20230627,093500,32863600,4680,4680,4680,4680,0
20230627,093400,32863600,4680,4680,4680,4680,0
20230627,093300,32863600,4680,4680,4680,4680,40
20230627,093200,32676400,4680,4680,4680,4680,0
20230627,093100,32676400,4680,4680,4680,4680,1
20230627,093000,32671720,4645,4645,4645,4645,0
20230627,092900,32671720,4645,4645,4645,4645,0
20230627,092800,32671720,4645,4665,4665,4645,933
20230627,092700,28334380,4680,4680,4680,4680,0
20230627,092600,28334380,4680,4680,4680,4680,0
20230627,092500,28334380,4680,4680,4680,4680,0
20230627,092400,28334380,4680,4680,4680,4680,0
20230627,092300,28334380,4680,4680,4680,4680,0
20230627,092200,28334380,4680,4680,4680,4680,0
20230627,092100,28334380,4680,4680,4680,4680,0
20230627,092000,28334380,4680,4680,4680,4680,1
20230627,091900,28329700,4680,4680,4680,4680,1
20230627,091800,28325020,4685,4685,4685,4685,0
20230627,091700,28325020,4685,4685,4685,4685,0
20230627,091600,28325020,4685,4685,4685,4685,0
20230627,091500,28325020,4685,4685,4685,4685,0
20230627,091400,28325020,4685,4685,4685,4685,0
20230627,091300,28325020,4685,4685,4685,4685,0
20230627,091200,28325020,4685,4685,4685,4685,0
20230627,091100,28325020,4685,4685,4685,4685,0
20230627,091000,28325020,4685,4685,4685,4685,0
20230627,090900,28325020,4685,4685,4685,4685,134
20230627,090800,27697230,4695,4695,4695,4695,26
20230627,090700,27575160,4695,4700,4700,4695,56
20230627,090600,27312235,4700,4695,4700,4695,313
20230627,090500,25841165,4690,4685,4690,4685,33
20230627,090400,25686545,4685,4660,4685,4660,251
20230627,090300,24516860,4660,4660,4660,4660,64
20230627,090200,24218620,4670,4670,4670,4670,3589
20230627,090100,7457990,4670,4670,4670,4670,0
20230627,090000,7457990,4670,4670,4670,4670,1597