KissMeData/024090/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190000,84251070,12320,12320,12320,12320,198
20230627,185900,84251070,12320,12320,12320,12320,0
20230627,185800,84251070,12320,12320,12320,12320,0
20230627,185700,84251070,12320,12320,12320,12320,0
20230627,185600,84251070,12320,12320,12320,12320,0
20230627,185500,84251070,12320,12320,12320,12320,0
20230627,185400,84251070,12320,12320,12320,12320,0
20230627,185300,84251070,12320,12320,12320,12320,0
20230627,185200,84251070,12320,12320,12320,12320,0
20230627,185100,84251070,12320,12320,12320,12320,0
20230627,185000,84251070,12320,12320,12320,12320,0
20230627,184900,84251070,12320,12320,12320,12320,0
20230627,184800,84251070,12320,12320,12320,12320,0
20230627,184700,84251070,12320,12320,12320,12320,0
20230627,184600,84251070,12320,12320,12320,12320,0
20230627,184500,84251070,12320,12320,12320,12320,0
20230627,184400,84251070,12320,12320,12320,12320,0
20230627,184300,84251070,12320,12320,12320,12320,0
20230627,184200,84251070,12320,12320,12320,12320,0
20230627,184100,84251070,12320,12320,12320,12320,0
20230627,184000,84251070,12320,12320,12320,12320,0
20230627,183900,84251070,12320,12320,12320,12320,0
20230627,183800,84251070,12320,12320,12320,12320,0
20230627,183700,84251070,12320,12320,12320,12320,0
20230627,183600,84251070,12320,12320,12320,12320,0
20230627,183500,84251070,12320,12320,12320,12320,0
20230627,183400,84251070,12320,12320,12320,12320,0
20230627,183300,84251070,12320,12320,12320,12320,0
20230627,183200,84251070,12320,12320,12320,12320,0
20230627,183100,84251070,12320,12320,12320,12320,0
20230627,183000,84251070,12320,12320,12320,12320,198
20230627,182900,84251070,12320,12320,12320,12320,0
20230627,182800,84251070,12320,12320,12320,12320,0
20230627,182700,84251070,12320,12320,12320,12320,0
20230627,182600,84251070,12320,12320,12320,12320,0
20230627,182500,84251070,12320,12320,12320,12320,0
20230627,182400,84251070,12320,12320,12320,12320,0
20230627,182300,84251070,12320,12320,12320,12320,0
20230627,182200,84251070,12320,12320,12320,12320,0
20230627,182100,84251070,12320,12320,12320,12320,0
20230627,182000,84251070,12320,12320,12320,12320,0
20230627,181900,84251070,12320,12320,12320,12320,0
20230627,181800,84251070,12320,12320,12320,12320,0
20230627,181700,84251070,12320,12320,12320,12320,0
20230627,181600,84251070,12320,12320,12320,12320,0
20230627,181500,84251070,12320,12320,12320,12320,0
20230627,181400,84251070,12320,12320,12320,12320,0
20230627,181300,84251070,12320,12320,12320,12320,0
20230627,181200,84251070,12320,12320,12320,12320,0
20230627,181100,84251070,12320,12320,12320,12320,0
20230627,181000,84251070,12320,12320,12320,12320,0
20230627,180900,84251070,12320,12320,12320,12320,0
20230627,180800,84251070,12320,12320,12320,12320,0
20230627,180700,84251070,12320,12320,12320,12320,0
20230627,180600,84251070,12320,12320,12320,12320,0
20230627,180500,84251070,12320,12320,12320,12320,0
20230627,180400,84251070,12320,12320,12320,12320,0
20230627,180300,84251070,12320,12320,12320,12320,0
20230627,180200,84251070,12320,12320,12320,12320,0
20230627,180100,84251070,12320,12320,12320,12320,0
20230627,180000,84251070,12320,12320,12320,12320,198
20230627,175900,84251070,12320,12320,12320,12320,0
20230627,175800,84251070,12320,12320,12320,12320,0
20230627,175700,84251070,12320,12320,12320,12320,0
20230627,175600,84251070,12320,12320,12320,12320,0
20230627,175500,84251070,12320,12320,12320,12320,0
20230627,175400,84251070,12320,12320,12320,12320,0
20230627,175300,84251070,12320,12320,12320,12320,0
20230627,175200,84251070,12320,12320,12320,12320,0
20230627,175100,84251070,12320,12320,12320,12320,0
20230627,175000,84251070,12320,12320,12320,12320,0
20230627,174900,84251070,12320,12320,12320,12320,0
20230627,174800,84251070,12320,12320,12320,12320,0
20230627,174700,84251070,12320,12320,12320,12320,0
20230627,174600,84251070,12320,12320,12320,12320,0
20230627,174500,84251070,12320,12320,12320,12320,0
20230627,174400,84251070,12320,12320,12320,12320,0
20230627,174300,84251070,12320,12320,12320,12320,0
20230627,174200,84251070,12320,12320,12320,12320,0
20230627,174100,84251070,12320,12320,12320,12320,0
20230627,174000,84251070,12320,12320,12320,12320,0
20230627,173900,84251070,12320,12320,12320,12320,0
20230627,173800,84251070,12320,12320,12320,12320,0
20230627,173700,84251070,12320,12320,12320,12320,0
20230627,173600,84251070,12320,12320,12320,12320,0
20230627,173500,84251070,12320,12320,12320,12320,0
20230627,173400,84251070,12320,12320,12320,12320,0
20230627,173300,84251070,12320,12320,12320,12320,0
20230627,173200,84251070,12320,12320,12320,12320,0
20230627,173100,84251070,12320,12320,12320,12320,0
20230627,173000,84251070,12320,12320,12320,12320,198
20230627,172900,84251070,12320,12320,12320,12320,0
20230627,172800,84251070,12320,12320,12320,12320,0
20230627,172700,84251070,12320,12320,12320,12320,0
20230627,172600,84251070,12320,12320,12320,12320,0
20230627,172500,84251070,12320,12320,12320,12320,0
20230627,172400,84251070,12320,12320,12320,12320,0
20230627,172300,84251070,12320,12320,12320,12320,0
20230627,172200,84251070,12320,12320,12320,12320,0
20230627,172100,84251070,12320,12320,12320,12320,0
20230627,172000,84251070,12320,12320,12320,12320,0
20230627,171900,84251070,12320,12320,12320,12320,0
20230627,171800,84251070,12320,12320,12320,12320,0
20230627,171700,84251070,12320,12320,12320,12320,0
20230627,171600,84251070,12320,12320,12320,12320,0
20230627,171500,84251070,12320,12320,12320,12320,0
20230627,171400,84251070,12320,12320,12320,12320,0
20230627,171300,84251070,12320,12320,12320,12320,0
20230627,171200,84251070,12320,12320,12320,12320,0
20230627,171100,84251070,12320,12320,12320,12320,0
20230627,171000,84251070,12320,12320,12320,12320,0
20230627,170900,84251070,12320,12320,12320,12320,0
20230627,170800,84251070,12320,12320,12320,12320,0
20230627,170700,84251070,12320,12320,12320,12320,0
20230627,170600,84251070,12320,12320,12320,12320,0
20230627,170500,84251070,12320,12320,12320,12320,0
20230627,170400,84251070,12320,12320,12320,12320,0
20230627,170300,84251070,12320,12320,12320,12320,0
20230627,170200,84251070,12320,12320,12320,12320,0
20230627,170100,84251070,12320,12320,12320,12320,0
20230627,170000,84251070,12320,12320,12320,12320,198
20230627,165900,84251070,12320,12320,12320,12320,0
20230627,165800,84251070,12320,12320,12320,12320,0
20230627,165700,84251070,12320,12320,12320,12320,0
20230627,165600,84251070,12320,12320,12320,12320,0
20230627,165500,84251070,12320,12320,12320,12320,0
20230627,165400,84251070,12320,12320,12320,12320,0
20230627,165300,84251070,12320,12320,12320,12320,0
20230627,165200,84251070,12320,12320,12320,12320,0
20230627,165100,84251070,12320,12320,12320,12320,0
20230627,165000,84251070,12320,12320,12320,12320,0
20230627,164900,84251070,12320,12320,12320,12320,0
20230627,164800,84251070,12320,12320,12320,12320,0
20230627,164700,84251070,12320,12320,12320,12320,0
20230627,164600,84251070,12320,12320,12320,12320,0
20230627,164500,84251070,12320,12320,12320,12320,0
20230627,164400,84251070,12320,12320,12320,12320,0
20230627,164300,84251070,12320,12320,12320,12320,0
20230627,164200,84251070,12320,12320,12320,12320,0
20230627,164100,84251070,12320,12320,12320,12320,0
20230627,164000,84251070,12320,12320,12320,12320,0
20230627,163900,84251070,12320,12320,12320,12320,0
20230627,163800,84251070,12320,12320,12320,12320,0
20230627,163700,84251070,12320,12320,12320,12320,0
20230627,163600,84251070,12320,12320,12320,12320,0
20230627,163500,84251070,12320,12320,12320,12320,0
20230627,163400,84251070,12320,12320,12320,12320,0
20230627,163300,84251070,12320,12320,12320,12320,0
20230627,163200,84251070,12320,12320,12320,12320,0
20230627,163100,84251070,12320,12320,12320,12320,0
20230627,163000,84251070,12320,12320,12320,12320,198
20230627,162900,84251070,12320,12320,12320,12320,0
20230627,162800,84251070,12320,12320,12320,12320,0
20230627,162700,84251070,12320,12320,12320,12320,0
20230627,162600,84251070,12320,12320,12320,12320,0
20230627,162500,84251070,12320,12320,12320,12320,0
20230627,162400,84251070,12320,12320,12320,12320,0
20230627,162300,84251070,12320,12320,12320,12320,0
20230627,162200,84251070,12320,12320,12320,12320,0
20230627,162100,84251070,12320,12320,12320,12320,0
20230627,162000,84251070,12320,12320,12320,12320,0
20230627,161900,84251070,12320,12320,12320,12320,0
20230627,161800,84251070,12320,12320,12320,12320,0
20230627,161700,84251070,12320,12320,12320,12320,0
20230627,161600,84251070,12320,12320,12320,12320,0
20230627,161500,84251070,12320,12320,12320,12320,0
20230627,161400,84251070,12320,12320,12320,12320,0
20230627,161300,84251070,12320,12320,12320,12320,0
20230627,161200,84251070,12320,12320,12320,12320,0
20230627,161100,84251070,12320,12320,12320,12320,0
20230627,161000,84251070,12320,12320,12320,12320,0
20230627,160900,84251070,12320,12320,12320,12320,0
20230627,160800,84251070,12320,12320,12320,12320,0
20230627,160700,84251070,12320,12320,12320,12320,0
20230627,160600,84251070,12320,12320,12320,12320,0
20230627,160500,84251070,12320,12320,12320,12320,0
20230627,160400,84251070,12320,12320,12320,12320,0
20230627,160300,84251070,12320,12320,12320,12320,0
20230627,160200,84251070,12320,12320,12320,12320,0
20230627,160100,84251070,12320,12320,12320,12320,0
20230627,160000,84251070,12320,12320,12320,12320,198
20230627,155900,84251070,12320,12320,12320,12320,0
20230627,155800,84251070,12320,12320,12320,12320,0
20230627,155700,84251070,12320,12320,12320,12320,0
20230627,155600,84251070,12320,12320,12320,12320,0
20230627,155500,84251070,12320,12320,12320,12320,0
20230627,155400,84251070,12320,12320,12320,12320,0
20230627,155300,84251070,12320,12320,12320,12320,0
20230627,155200,84251070,12320,12320,12320,12320,0
20230627,155100,84251070,12320,12320,12320,12320,0
20230627,155000,84251070,12320,12320,12320,12320,0
20230627,154900,84251070,12320,12320,12320,12320,0
20230627,154800,84251070,12320,12320,12320,12320,0
20230627,154700,84251070,12320,12320,12320,12320,0
20230627,154600,84251070,12320,12320,12320,12320,0
20230627,154500,84251070,12320,12320,12320,12320,0
20230627,154400,84251070,12320,12320,12320,12320,0
20230627,154300,84251070,12320,12320,12320,12320,0
20230627,154200,84251070,12320,12320,12320,12320,0
20230627,154100,84251070,12320,12320,12320,12320,0
20230627,154000,84251070,12320,12320,12320,12320,0
20230627,153900,84251070,12320,12320,12320,12320,0
20230627,153800,84251070,12320,12320,12320,12320,0
20230627,153700,84251070,12320,12320,12320,12320,0
20230627,153600,84251070,12320,12320,12320,12320,0
20230627,153500,84251070,12320,12320,12320,12320,0
20230627,153400,84251070,12320,12320,12320,12320,0
20230627,153300,84251070,12320,12320,12320,12320,0
20230627,153200,84251070,12320,12320,12320,12320,0
20230627,153100,84251070,12320,12320,12320,12320,0
20230627,153000,84251070,12320,12320,12320,12320,396
20230627,152900,81811710,12310,12310,12310,12310,0
20230627,152800,81811710,12310,12310,12310,12310,0
20230627,152700,81811710,12310,12310,12310,12310,0
20230627,152600,81811710,12310,12310,12310,12310,0
20230627,152500,81811710,12310,12310,12310,12310,0
20230627,152400,81811710,12310,12310,12310,12310,0
20230627,152300,81811710,12310,12310,12310,12310,0
20230627,152200,81811710,12310,12310,12310,12310,0
20230627,152100,81811710,12310,12310,12310,12310,0
20230627,152000,81811710,12310,12310,12310,12310,0
20230627,151900,81811710,12310,12310,12310,12310,2
20230627,151800,81787090,12320,12320,12320,12320,9
20230627,151700,81676210,12320,12320,12320,12320,3
20230627,151600,81639250,12310,12310,12310,12310,5
20230627,151500,81577700,12310,12310,12310,12310,1
20230627,151400,81565390,12310,12310,12310,12300,161
20230627,151300,79584150,12310,12310,12310,12310,11
20230627,151200,79448740,12300,12300,12300,12270,14
20230627,151100,79276870,12300,12300,12300,12300,0
20230627,151000,79276870,12300,12300,12300,12300,89
20230627,150900,78182170,12300,12310,12310,12300,9
20230627,150800,78071430,12300,12300,12300,12300,0
20230627,150700,78071430,12300,12300,12300,12300,10
20230627,150600,77948430,12290,12290,12290,12290,2
20230627,150500,77923850,12310,12310,12310,12310,0
20230627,150400,77923850,12310,12310,12310,12310,0
20230627,150300,77923850,12310,12310,12310,12310,0
20230627,150200,77923850,12310,12310,12310,12310,0
20230627,150100,77923850,12310,12310,12310,12310,0
20230627,150000,77923850,12310,12310,12310,12310,0
20230627,145900,77923850,12310,12310,12310,12310,0
20230627,145800,77923850,12310,12310,12310,12310,0
20230627,145700,77923850,12310,12310,12310,12310,0
20230627,145600,77923850,12310,12310,12310,12310,0
20230627,145500,77923850,12310,12310,12310,12310,0
20230627,145400,77923850,12310,12310,12310,12310,0
20230627,145300,77923850,12310,12310,12310,12310,0
20230627,145200,77923850,12310,12310,12310,12310,1
20230627,145100,77911540,12310,12310,12310,12310,0
20230627,145000,77911540,12310,12310,12310,12310,1
20230627,144900,77899230,12310,12310,12310,12310,1
20230627,144800,77886920,12310,12310,12310,12310,1
20230627,144700,77874610,12310,12310,12310,12310,1
20230627,144600,77862300,12310,12310,12310,12310,1
20230627,144500,77849990,12310,12310,12310,12310,1
20230627,144400,77837680,12310,12310,12310,12310,1
20230627,144300,77825370,12310,12310,12310,12310,1
20230627,144200,77813060,12310,12310,12310,12310,2
20230627,144100,77788440,12250,12250,12250,12250,9
20230627,144000,77678190,12250,12250,12250,12250,24
20230627,143900,77384190,12250,12250,12250,12250,11
20230627,143800,77249440,12250,12300,12320,12250,62
20230627,143700,76489370,12300,12300,12300,12300,0
20230627,143600,76489370,12300,12300,12300,12300,0
20230627,143500,76489370,12300,12300,12300,12300,0
20230627,143400,76489370,12300,12300,12300,12300,0
20230627,143300,76489370,12300,12300,12300,12300,0
20230627,143200,76489370,12300,12300,12300,12300,0
20230627,143100,76489370,12300,12300,12330,12300,44
20230627,143000,75948140,12300,12300,12300,12300,0
20230627,142900,75948140,12300,12300,12300,12300,0
20230627,142800,75948140,12300,12300,12300,12300,0
20230627,142700,75948140,12300,12300,12300,12300,0
20230627,142600,75948140,12300,12300,12300,12300,0
20230627,142500,75948140,12300,12300,12300,12300,0
20230627,142400,75948140,12300,12300,12300,12300,1
20230627,142300,75935840,12300,12300,12300,12300,1
20230627,142200,75923540,12300,12300,12300,12300,1
20230627,142100,75911240,12300,12300,12300,12300,1
20230627,142000,75898940,12300,12300,12300,12300,1
20230627,141900,75886640,12300,12300,12300,12300,1
20230627,141800,75874340,12300,12300,12300,12300,27
20230627,141700,75542240,12300,12300,12300,12300,0
20230627,141600,75542240,12300,12300,12300,12300,0
20230627,141500,75542240,12300,12300,12300,12300,0
20230627,141400,75542240,12300,12300,12300,12300,20
20230627,141300,75296240,12300,12300,12300,12300,50
20230627,141200,74681240,12300,12300,12300,12300,0
20230627,141100,74681240,12300,12300,12300,12300,0
20230627,141000,74681240,12300,12300,12300,12300,30
20230627,140900,74312240,12300,12300,12300,12300,90
20230627,140800,73205240,12300,12300,12300,12300,0
20230627,140700,73205240,12300,12300,12300,12300,0
20230627,140600,73205240,12300,12300,12300,12300,0
20230627,140500,73205240,12300,12300,12300,12300,0
20230627,140400,73205240,12300,12300,12300,12300,0
20230627,140300,73205240,12300,12300,12300,12300,0
20230627,140200,73205240,12300,12300,12300,12300,1
20230627,140100,73192940,12290,12290,12290,12290,0
20230627,140000,73192940,12290,12290,12290,12290,3
20230627,135900,73156070,12290,12290,12290,12290,0
20230627,135800,73156070,12290,12290,12290,12290,0
20230627,135700,73156070,12290,12290,12290,12290,0
20230627,135600,73156070,12290,12290,12290,12290,0
20230627,135500,73156070,12290,12290,12290,12290,0
20230627,135400,73156070,12290,12290,12290,12290,0
20230627,135300,73156070,12290,12290,12290,12290,0
20230627,135200,73156070,12290,12290,12290,12290,1
20230627,135100,73143780,12240,12240,12240,12240,0
20230627,135000,73143780,12240,12240,12240,12240,0
20230627,134900,73143780,12240,12250,12250,12240,106
20230627,134800,71845310,12250,12250,12250,12250,0
20230627,134700,71845310,12250,12250,12250,12250,0
20230627,134600,71845310,12250,12250,12250,12250,0
20230627,134500,71845310,12250,12250,12250,12250,0
20230627,134400,71845310,12250,12250,12250,12250,0
20230627,134300,71845310,12250,12250,12250,12250,0
20230627,134200,71845310,12250,12250,12250,12250,0
20230627,134100,71845310,12250,12300,12300,12250,107
20230627,134000,70534510,12300,12300,12300,12300,0
20230627,133900,70534510,12300,12300,12300,12300,0
20230627,133800,70534510,12300,12300,12300,12300,0
20230627,133700,70534510,12300,12300,12300,12300,0
20230627,133600,70534510,12300,12300,12300,12300,0
20230627,133500,70534510,12300,12300,12300,12300,0
20230627,133400,70534510,12300,12300,12300,12300,0
20230627,133300,70534510,12300,12300,12300,12300,0
20230627,133200,70534510,12300,12300,12300,12300,0
20230627,133100,70534510,12300,12300,12300,12300,0
20230627,133000,70534510,12300,12300,12300,12300,0
20230627,132900,70534510,12300,12300,12300,12300,2
20230627,132800,70509910,12300,12300,12300,12300,0
20230627,132700,70509910,12300,12300,12300,12300,0
20230627,132600,70509910,12300,12300,12300,12300,0
20230627,132500,70509910,12300,12300,12300,12300,0
20230627,132400,70509910,12300,12300,12300,12300,0
20230627,132300,70509910,12300,12300,12300,12300,1
20230627,132200,70497610,12280,12280,12280,12280,0
20230627,132100,70497610,12280,12280,12280,12280,0
20230627,132000,70497610,12280,12280,12280,12280,0
20230627,131900,70497610,12280,12280,12280,12280,0
20230627,131800,70497610,12280,12280,12280,12280,0
20230627,131700,70497610,12280,12280,12280,12280,0
20230627,131600,70497610,12280,12280,12280,12280,0
20230627,131500,70497610,12280,12280,12280,12280,0
20230627,131400,70497610,12280,12280,12280,12280,0
20230627,131300,70497610,12280,12280,12280,12280,0
20230627,131200,70497610,12280,12280,12280,12280,0
20230627,131100,70497610,12280,12280,12280,12280,0
20230627,131000,70497610,12280,12280,12280,12280,300
20230627,130900,66813610,12240,12240,12240,12240,0
20230627,130800,66813610,12240,12240,12240,12240,0
20230627,130700,66813610,12240,12240,12240,12240,0
20230627,130600,66813610,12240,12240,12240,12240,0
20230627,130500,66813610,12240,12240,12240,12240,0
20230627,130400,66813610,12240,12250,12250,12240,212
20230627,130300,64218400,12250,12250,12250,12250,0
20230627,130200,64218400,12250,12250,12250,12250,0
20230627,130100,64218400,12250,12270,12270,12250,636
20230627,130000,56425900,12280,12280,12280,12280,1
20230627,125900,56413620,12280,12280,12280,12280,1
20230627,125800,56401340,12280,12280,12280,12280,1
20230627,125700,56389060,12280,12280,12280,12280,1
20230627,125600,56376780,12280,12280,12280,12280,0
20230627,125500,56376780,12280,12280,12280,12280,1
20230627,125400,56364500,12280,12280,12280,12280,1
20230627,125300,56352220,12280,12280,12280,12280,1
20230627,125200,56339940,12280,12280,12280,12280,1
20230627,125100,56327660,12280,12280,12280,12280,1
20230627,125000,56315380,12280,12280,12280,12280,1
20230627,124900,56303100,12280,12280,12280,12280,1
20230627,124800,56290820,12280,12280,12280,12280,1
20230627,124700,56278540,12280,12280,12280,12280,1
20230627,124600,56266260,12280,12280,12280,12280,1
20230627,124500,56253980,12280,12280,12280,12280,1
20230627,124400,56241700,12280,12280,12280,12280,1
20230627,124300,56229420,12270,12270,12270,12270,0
20230627,124200,56229420,12270,12270,12270,12270,0
20230627,124100,56229420,12270,12270,12270,12270,0
20230627,124000,56229420,12270,12270,12270,12270,61
20230627,123900,55480950,12270,12270,12270,12270,0
20230627,123800,55480950,12270,12270,12270,12270,0
20230627,123700,55480950,12270,12270,12270,12270,0
20230627,123600,55480950,12270,12270,12270,12270,0
20230627,123500,55480950,12270,12270,12270,12270,0
20230627,123400,55480950,12270,12270,12270,12270,0
20230627,123300,55480950,12270,12270,12270,12270,0
20230627,123200,55480950,12270,12270,12270,12270,0
20230627,123100,55480950,12270,12270,12270,12270,1
20230627,123000,55468680,12270,12270,12270,12270,0
20230627,122900,55468680,12270,12270,12270,12270,2
20230627,122800,55444140,12270,12270,12270,12270,0
20230627,122700,55444140,12270,12270,12270,12270,0
20230627,122600,55444140,12270,12270,12270,12270,1
20230627,122500,55431870,12270,12270,12270,12270,125
20230627,122400,53898120,12270,12270,12270,12270,0
20230627,122300,53898120,12270,12270,12270,12270,0
20230627,122200,53898120,12270,12280,12280,12270,151
20230627,122100,52045320,12280,12280,12280,12280,0
20230627,122000,52045320,12280,12280,12280,12280,0
20230627,121900,52045320,12280,12280,12280,12280,276
20230627,121800,48656040,12280,12280,12280,12280,0
20230627,121700,48656040,12280,12290,12290,12280,6
20230627,121600,48582350,12290,12290,12290,12290,1
20230627,121500,48570060,12290,12290,12290,12290,0
20230627,121400,48570060,12290,12290,12290,12290,1
20230627,121300,48557770,12290,12290,12290,12290,1
20230627,121200,48545480,12290,12290,12290,12290,1
20230627,121100,48533190,12290,12290,12290,12290,1
20230627,121000,48520900,12290,12290,12290,12290,1
20230627,120900,48508610,12290,12290,12290,12290,1
20230627,120800,48496320,12290,12290,12290,12290,1
20230627,120700,48484030,12290,12300,12300,12290,126
20230627,120600,46935230,12300,12300,12300,12300,1
20230627,120500,46922930,12300,12300,12300,12300,1
20230627,120400,46910630,12300,12300,12300,12300,1
20230627,120300,46898330,12300,12300,12300,12300,51
20230627,120200,46271030,12300,12300,12300,12300,1
20230627,120100,46258730,12300,12300,12300,12300,1
20230627,120000,46246430,12300,12300,12300,12300,1
20230627,115900,46234130,12300,12300,12300,12300,1
20230627,115800,46221830,12300,12300,12300,12300,10
20230627,115700,46098830,12300,12300,12300,12300,1
20230627,115600,46086530,12290,12290,12290,12290,0
20230627,115500,46086530,12290,12290,12290,12290,9
20230627,115400,45975920,12300,12300,12300,12300,41
20230627,115300,45471620,12300,12300,12300,12300,1
20230627,115200,45459320,12300,12300,12300,12300,1
20230627,115100,45447020,12300,12300,12300,12300,1
20230627,115000,45434720,12300,12300,12300,12300,1
20230627,114900,45422420,12300,12300,12300,12300,1
20230627,114800,45410120,12300,12300,12300,12300,1
20230627,114700,45397820,12300,12300,12300,12300,1
20230627,114600,45385520,12300,12300,12300,12300,1
20230627,114500,45373220,12300,12300,12300,12300,1
20230627,114400,45360920,12300,12300,12300,12300,1
20230627,114300,45348620,12300,12300,12300,12300,1
20230627,114200,45336320,12300,12300,12300,12300,1
20230627,114100,45324020,12300,12300,12300,12300,1
20230627,114000,45311720,12300,12300,12300,12300,11
20230627,113900,45176420,12300,12300,12300,12300,1
20230627,113800,45164120,12300,12300,12300,12300,1
20230627,113700,45151820,12300,12300,12300,12300,0
20230627,113600,45151820,12300,12300,12300,12300,30
20230627,113500,44782820,12300,12300,12300,12300,1
20230627,113400,44770520,12300,12300,12300,12300,1
20230627,113300,44758220,12300,12300,12300,12300,1
20230627,113200,44745920,12300,12300,12300,12300,1
20230627,113100,44733620,12300,12300,12300,12300,1
20230627,113000,44721320,12300,12300,12300,12300,1
20230627,112900,44709020,12300,12300,12300,12300,1
20230627,112800,44696720,12300,12300,12300,12300,81
20230627,112700,43700420,12300,12300,12300,12300,1
20230627,112600,43688120,12300,12300,12300,12300,1
20230627,112500,43675820,12300,12300,12300,12300,1
20230627,112400,43663520,12300,12300,12300,12300,62
20230627,112300,42900920,12300,12300,12300,12300,1
20230627,112200,42888620,12300,12300,12300,12300,1
20230627,112100,42876320,12290,12300,12300,12290,2
20230627,112000,42851730,12300,12300,12300,12300,7
20230627,111900,42765630,12300,12300,12300,12300,13
20230627,111800,42605730,12300,12300,12300,12300,1
20230627,111700,42593430,12300,12300,12300,12300,30
20230627,111600,42224430,12300,12300,12300,12300,1
20230627,111500,42212130,12300,12300,12300,12300,13
20230627,111400,42052230,12300,12300,12300,12300,1
20230627,111300,42039930,12300,12300,12300,12300,2
20230627,111200,42015330,12300,12300,12300,12300,1
20230627,111100,42003030,12300,12300,12300,12300,1
20230627,111000,41990730,12300,12300,12300,12300,1
20230627,110900,41978430,12300,12300,12300,12300,2
20230627,110800,41953830,12300,12300,12300,12300,6
20230627,110700,41880030,12300,12300,12300,12300,1
20230627,110600,41867730,12300,12300,12300,12300,5
20230627,110500,41806230,12300,12300,12300,12300,1
20230627,110400,41793930,12300,12300,12300,12300,1
20230627,110300,41781630,12300,12300,12300,12300,1
20230627,110200,41769330,12300,12300,12300,12300,245
20230627,110100,38755830,12300,12300,12300,12300,1
20230627,110000,38743530,12300,12300,12300,12300,2
20230627,105900,38718930,12300,12300,12300,12300,31
20230627,105800,38337630,12300,12300,12300,12300,0
20230627,105700,38337630,12300,12300,12300,12300,10
20230627,105600,38214630,12300,12300,12300,12300,1
20230627,105500,38202330,12300,12300,12300,12300,1
20230627,105400,38190030,12300,12300,12300,12300,18
20230627,105300,37968630,12300,12300,12300,12300,10
20230627,105200,37845630,12300,12300,12300,12300,5
20230627,105100,37784130,12300,12300,12300,12300,1
20230627,105000,37771830,12300,12290,12300,12290,2
20230627,104900,37747240,12290,12290,12290,12290,1
20230627,104800,37734950,12270,12270,12270,12270,10
20230627,104700,37612250,12290,12290,12290,12290,0
20230627,104600,37612250,12290,12290,12290,12290,0
20230627,104500,37612250,12290,12290,12290,12290,0
20230627,104400,37612250,12290,12290,12290,12290,0
20230627,104300,37612250,12290,12290,12290,12290,0
20230627,104200,37612250,12290,12290,12290,12290,31
20230627,104100,37231260,12300,12300,12300,12300,0
20230627,104000,37231260,12300,12300,12300,12300,0
20230627,103900,37231260,12300,12300,12300,12300,0
20230627,103800,37231260,12300,12300,12300,12300,0
20230627,103700,37231260,12300,12300,12300,12300,0
20230627,103600,37231260,12300,12300,12300,12300,0
20230627,103500,37231260,12300,12300,12300,12300,0
20230627,103400,37231260,12300,12300,12300,12300,0
20230627,103300,37231260,12300,12300,12300,12300,0
20230627,103200,37231260,12300,12290,12300,12290,9
20230627,103100,37120570,12290,12290,12300,12290,302
20230627,103000,33408230,12290,12300,12300,12290,190
20230627,102900,31072230,12260,12260,12260,12260,0
20230627,102800,31072230,12260,12260,12260,12260,0
20230627,102700,31072230,12260,12260,12260,12260,0
20230627,102600,31072230,12260,12260,12260,12260,0
20230627,102500,31072230,12260,12260,12260,12260,0
20230627,102400,31072230,12260,12260,12260,12260,0
20230627,102300,31072230,12260,12270,12270,12260,2
20230627,102200,31047700,12260,12260,12260,12260,0
20230627,102100,31047700,12260,12260,12260,12260,0
20230627,102000,31047700,12260,12260,12260,12260,0
20230627,101900,31047700,12260,12260,12260,12260,0
20230627,101800,31047700,12260,12260,12260,12260,0
20230627,101700,31047700,12260,12260,12260,12260,81
20230627,101600,30054640,12250,12250,12250,12250,0
20230627,101500,30054640,12250,12250,12250,12250,0
20230627,101400,30054640,12250,12250,12250,12250,0
20230627,101300,30054640,12250,12250,12250,12250,0
20230627,101200,30054640,12250,12250,12250,12250,0
20230627,101100,30054640,12250,12250,12250,12250,0
20230627,101000,30054640,12250,12250,12250,12250,0
20230627,100900,30054640,12250,12250,12250,12250,0
20230627,100800,30054640,12250,12250,12250,12250,0
20230627,100700,30054640,12250,12250,12250,12250,0
20230627,100600,30054640,12250,12250,12250,12250,156
20230627,100500,28143640,12250,12250,12250,12250,0
20230627,100400,28143640,12250,12250,12250,12250,0
20230627,100300,28143640,12250,12250,12250,12250,270
20230627,100200,24836140,12250,12260,12260,12250,233
20230627,100100,21980820,12270,12270,12270,12270,161
20230627,100000,20005350,12270,12270,12270,12270,0
20230627,095900,20005350,12270,12270,12270,12270,0
20230627,095800,20005350,12270,12270,12270,12270,0
20230627,095700,20005350,12270,12270,12270,12270,25
20230627,095600,19698600,12280,12280,12280,12280,0
20230627,095500,19698600,12280,12280,12280,12280,0
20230627,095400,19698600,12280,12280,12280,12280,0
20230627,095300,19698600,12280,12280,12280,12280,0
20230627,095200,19698600,12280,12280,12280,12280,130
20230627,095100,18102200,12300,12300,12300,12300,1
20230627,095000,18089900,12300,12300,12300,12300,0
20230627,094900,18089900,12300,12300,12300,12300,0
20230627,094800,18089900,12300,12300,12300,12300,35
20230627,094700,17659400,12320,12320,12320,12320,3
20230627,094600,17622440,12320,12320,12320,12320,2
20230627,094500,17597800,12300,12300,12300,12300,0
20230627,094400,17597800,12300,12300,12300,12300,250
20230627,094300,14522800,12310,12310,12310,12310,0
20230627,094200,14522800,12310,12310,12310,12310,0
20230627,094100,14522800,12310,12310,12310,12310,0
20230627,094000,14522800,12310,12310,12310,12310,109
20230627,093900,13181010,12310,12310,12310,12310,21
20230627,093800,12922500,12310,12310,12310,12310,27
20230627,093700,12590130,12310,12310,12310,12310,1
20230627,093600,12577820,12310,12310,12310,12310,99
20230627,093500,11359130,12320,12320,12320,12320,1
20230627,093400,11346810,12330,12330,12330,12330,0
20230627,093300,11346810,12330,12330,12330,12330,0
20230627,093200,11346810,12330,12330,12330,12330,1
20230627,093100,11334480,12330,12330,12330,12330,1
20230627,093000,11322150,12330,12340,12340,12330,6
20230627,092900,11248120,12330,12330,12330,12330,86
20230627,092800,10187740,12340,12340,12340,12340,50
20230627,092700,9570740,12350,12350,12350,12350,0
20230627,092600,9570740,12350,12350,12350,12350,5
20230627,092500,9508990,12350,12350,12350,12350,0
20230627,092400,9508990,12350,12350,12350,12350,2
20230627,092300,9484290,12340,12340,12340,12340,3
20230627,092200,9447270,12350,12350,12350,12350,0
20230627,092100,9447270,12350,12350,12350,12350,0
20230627,092000,9447270,12350,12350,12350,12350,5
20230627,091900,9385520,12300,12300,12300,12300,0
20230627,091800,9385520,12300,12310,12310,12300,119
20230627,091700,7921350,12310,12310,12310,12310,0
20230627,091600,7921350,12310,12310,12310,12310,5
20230627,091500,7859800,12310,12310,12310,12310,0
20230627,091400,7859800,12310,12310,12310,12310,0
20230627,091300,7859800,12310,12310,12310,12310,4
20230627,091200,7810560,12310,12310,12310,12310,0
20230627,091100,7810560,12310,12310,12310,12310,399
20230627,091000,2898870,12320,12320,12320,12320,20
20230627,090900,2652470,12320,12320,12320,12320,8
20230627,090800,2553910,12310,12310,12310,12310,3
20230627,090700,2516980,12320,12320,12320,12320,107
20230627,090600,1198740,12320,12320,12320,12320,0
20230627,090500,1198740,12320,12320,12320,12320,10
20230627,090400,1075540,12320,12320,12320,12320,0
20230627,090300,1075540,12320,12320,12320,12320,0
20230627,090200,1075540,12320,12320,12320,12320,1
20230627,090100,1063220,12350,12350,12350,12350,30
20230627,090000,692720,12370,12370,12370,12370,56