KissMeData/080010/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193600,374753470,6080,6080,6080,6080,1786
20230627,193500,374753470,6080,6080,6080,6080,0
20230627,193400,374753470,6080,6080,6080,6080,0
20230627,193300,374753470,6080,6080,6080,6080,0
20230627,193200,374753470,6080,6080,6080,6080,0
20230627,193100,374753470,6080,6080,6080,6080,0
20230627,193000,374753470,6080,6080,6080,6080,0
20230627,192900,374753470,6080,6080,6080,6080,0
20230627,192800,374753470,6080,6080,6080,6080,0
20230627,192700,374753470,6080,6080,6080,6080,0
20230627,192600,374753470,6080,6080,6080,6080,0
20230627,192500,374753470,6080,6080,6080,6080,0
20230627,192400,374753470,6080,6080,6080,6080,0
20230627,192300,374753470,6080,6080,6080,6080,0
20230627,192200,374753470,6080,6080,6080,6080,0
20230627,192100,374753470,6080,6080,6080,6080,0
20230627,192000,374753470,6080,6080,6080,6080,0
20230627,191900,374753470,6080,6080,6080,6080,0
20230627,191800,374753470,6080,6080,6080,6080,0
20230627,191700,374753470,6080,6080,6080,6080,0
20230627,191600,374753470,6080,6080,6080,6080,0
20230627,191500,374753470,6080,6080,6080,6080,0
20230627,191400,374753470,6080,6080,6080,6080,0
20230627,191300,374753470,6080,6080,6080,6080,0
20230627,191200,374753470,6080,6080,6080,6080,0
20230627,191100,374753470,6080,6080,6080,6080,0
20230627,191000,374753470,6080,6080,6080,6080,0
20230627,190900,374753470,6080,6080,6080,6080,0
20230627,190800,374753470,6080,6080,6080,6080,0
20230627,190700,374753470,6080,6080,6080,6080,0
20230627,190600,374753470,6080,6080,6080,6080,1786
20230627,190500,374753470,6080,6080,6080,6080,0
20230627,190400,374753470,6080,6080,6080,6080,0
20230627,190300,374753470,6080,6080,6080,6080,0
20230627,190200,374753470,6080,6080,6080,6080,0
20230627,190100,374753470,6080,6080,6080,6080,0
20230627,190000,374753470,6080,6080,6080,6080,0
20230627,185900,374753470,6080,6080,6080,6080,0
20230627,185800,374753470,6080,6080,6080,6080,0
20230627,185700,374753470,6080,6080,6080,6080,0
20230627,185600,374753470,6080,6080,6080,6080,0
20230627,185500,374753470,6080,6080,6080,6080,0
20230627,185400,374753470,6080,6080,6080,6080,0
20230627,185300,374753470,6080,6080,6080,6080,0
20230627,185200,374753470,6080,6080,6080,6080,0
20230627,185100,374753470,6080,6080,6080,6080,0
20230627,185000,374753470,6080,6080,6080,6080,0
20230627,184900,374753470,6080,6080,6080,6080,0
20230627,184800,374753470,6080,6080,6080,6080,0
20230627,184700,374753470,6080,6080,6080,6080,0
20230627,184600,374753470,6080,6080,6080,6080,0
20230627,184500,374753470,6080,6080,6080,6080,0
20230627,184400,374753470,6080,6080,6080,6080,0
20230627,184300,374753470,6080,6080,6080,6080,0
20230627,184200,374753470,6080,6080,6080,6080,0
20230627,184100,374753470,6080,6080,6080,6080,0
20230627,184000,374753470,6080,6080,6080,6080,0
20230627,183900,374753470,6080,6080,6080,6080,0
20230627,183800,374753470,6080,6080,6080,6080,0
20230627,183700,374753470,6080,6080,6080,6080,0
20230627,183600,374753470,6080,6080,6080,6080,1786
20230627,183500,374753470,6080,6080,6080,6080,0
20230627,183400,374753470,6080,6080,6080,6080,0
20230627,183300,374753470,6080,6080,6080,6080,0
20230627,183200,374753470,6080,6080,6080,6080,0
20230627,183100,374753470,6080,6080,6080,6080,0
20230627,183000,374753470,6080,6080,6080,6080,0
20230627,182900,374753470,6080,6080,6080,6080,0
20230627,182800,374753470,6080,6080,6080,6080,0
20230627,182700,374753470,6080,6080,6080,6080,0
20230627,182600,374753470,6080,6080,6080,6080,0
20230627,182500,374753470,6080,6080,6080,6080,0
20230627,182400,374753470,6080,6080,6080,6080,0
20230627,182300,374753470,6080,6080,6080,6080,0
20230627,182200,374753470,6080,6080,6080,6080,0
20230627,182100,374753470,6080,6080,6080,6080,0
20230627,182000,374753470,6080,6080,6080,6080,0
20230627,181900,374753470,6080,6080,6080,6080,0
20230627,181800,374753470,6080,6080,6080,6080,0
20230627,181700,374753470,6080,6080,6080,6080,0
20230627,181600,374753470,6080,6080,6080,6080,0
20230627,181500,374753470,6080,6080,6080,6080,0
20230627,181400,374753470,6080,6080,6080,6080,0
20230627,181300,374753470,6080,6080,6080,6080,0
20230627,181200,374753470,6080,6080,6080,6080,0
20230627,181100,374753470,6080,6080,6080,6080,0
20230627,181000,374753470,6080,6080,6080,6080,0
20230627,180900,374753470,6080,6080,6080,6080,0
20230627,180800,374753470,6080,6080,6080,6080,0
20230627,180700,374753470,6080,6080,6080,6080,0
20230627,180600,374753470,6080,6080,6080,6080,1786
20230627,180500,374753470,6080,6080,6080,6080,0
20230627,180400,374753470,6080,6080,6080,6080,0
20230627,180300,374753470,6080,6080,6080,6080,0
20230627,180200,374753470,6080,6080,6080,6080,0
20230627,180100,374753470,6080,6080,6080,6080,0
20230627,180000,374753470,6080,6080,6080,6080,0
20230627,175900,374753470,6080,6080,6080,6080,0
20230627,175800,374753470,6080,6080,6080,6080,0
20230627,175700,374753470,6080,6080,6080,6080,0
20230627,175600,374753470,6080,6080,6080,6080,0
20230627,175500,374753470,6080,6080,6080,6080,0
20230627,175400,374753470,6080,6080,6080,6080,0
20230627,175300,374753470,6080,6080,6080,6080,0
20230627,175200,374753470,6080,6080,6080,6080,0
20230627,175100,374753470,6080,6080,6080,6080,0
20230627,175000,374753470,6080,6080,6080,6080,0
20230627,174900,374753470,6080,6080,6080,6080,0
20230627,174800,374753470,6080,6080,6080,6080,0
20230627,174700,374753470,6080,6080,6080,6080,0
20230627,174600,374753470,6080,6080,6080,6080,0
20230627,174500,374753470,6080,6080,6080,6080,0
20230627,174400,374753470,6080,6080,6080,6080,0
20230627,174300,374753470,6080,6080,6080,6080,0
20230627,174200,374753470,6080,6080,6080,6080,0
20230627,174100,374753470,6080,6080,6080,6080,0
20230627,174000,374753470,6080,6080,6080,6080,0
20230627,173900,374753470,6080,6080,6080,6080,0
20230627,173800,374753470,6080,6080,6080,6080,0
20230627,173700,374753470,6080,6080,6080,6080,0
20230627,173600,374753470,6080,6080,6080,6080,1786
20230627,173500,374753470,6080,6080,6080,6080,0
20230627,173400,374753470,6080,6080,6080,6080,0
20230627,173300,374753470,6080,6080,6080,6080,0
20230627,173200,374753470,6080,6080,6080,6080,0
20230627,173100,374753470,6080,6080,6080,6080,0
20230627,173000,374753470,6080,6080,6080,6080,0
20230627,172900,374753470,6080,6080,6080,6080,0
20230627,172800,374753470,6080,6080,6080,6080,0
20230627,172700,374753470,6080,6080,6080,6080,0
20230627,172600,374753470,6080,6080,6080,6080,0
20230627,172500,374753470,6080,6080,6080,6080,0
20230627,172400,374753470,6080,6080,6080,6080,0
20230627,172300,374753470,6080,6080,6080,6080,0
20230627,172200,374753470,6080,6080,6080,6080,0
20230627,172100,374753470,6080,6080,6080,6080,0
20230627,172000,374753470,6080,6080,6080,6080,0
20230627,171900,374753470,6080,6080,6080,6080,0
20230627,171800,374753470,6080,6080,6080,6080,0
20230627,171700,374753470,6080,6080,6080,6080,0
20230627,171600,374753470,6080,6080,6080,6080,0
20230627,171500,374753470,6080,6080,6080,6080,0
20230627,171400,374753470,6080,6080,6080,6080,0
20230627,171300,374753470,6080,6080,6080,6080,0
20230627,171200,374753470,6080,6080,6080,6080,0
20230627,171100,374753470,6080,6080,6080,6080,0
20230627,171000,374753470,6080,6080,6080,6080,0
20230627,170900,374753470,6080,6080,6080,6080,0
20230627,170800,374753470,6080,6080,6080,6080,0
20230627,170700,374753470,6080,6080,6080,6080,0
20230627,170600,374753470,6080,6080,6080,6080,1786
20230627,170500,374753470,6080,6080,6080,6080,0
20230627,170400,374753470,6080,6080,6080,6080,0
20230627,170300,374753470,6080,6080,6080,6080,0
20230627,170200,374753470,6080,6080,6080,6080,0
20230627,170100,374753470,6080,6080,6080,6080,0
20230627,170000,374753470,6080,6080,6080,6080,0
20230627,165900,374753470,6080,6080,6080,6080,0
20230627,165800,374753470,6080,6080,6080,6080,0
20230627,165700,374753470,6080,6080,6080,6080,0
20230627,165600,374753470,6080,6080,6080,6080,0
20230627,165500,374753470,6080,6080,6080,6080,0
20230627,165400,374753470,6080,6080,6080,6080,0
20230627,165300,374753470,6080,6080,6080,6080,0
20230627,165200,374753470,6080,6080,6080,6080,0
20230627,165100,374753470,6080,6080,6080,6080,0
20230627,165000,374753470,6080,6080,6080,6080,0
20230627,164900,374753470,6080,6080,6080,6080,0
20230627,164800,374753470,6080,6080,6080,6080,0
20230627,164700,374753470,6080,6080,6080,6080,0
20230627,164600,374753470,6080,6080,6080,6080,0
20230627,164500,374753470,6080,6080,6080,6080,0
20230627,164400,374753470,6080,6080,6080,6080,0
20230627,164300,374753470,6080,6080,6080,6080,0
20230627,164200,374753470,6080,6080,6080,6080,0
20230627,164100,374753470,6080,6080,6080,6080,0
20230627,164000,374753470,6080,6080,6080,6080,0
20230627,163900,374753470,6080,6080,6080,6080,0
20230627,163800,374753470,6080,6080,6080,6080,0
20230627,163700,374753470,6080,6080,6080,6080,0
20230627,163600,374753470,6080,6080,6080,6080,1786
20230627,163500,374753470,6080,6080,6080,6080,0
20230627,163400,374753470,6080,6080,6080,6080,0
20230627,163300,374753470,6080,6080,6080,6080,0
20230627,163200,374753470,6080,6080,6080,6080,0
20230627,163100,374753470,6080,6080,6080,6080,0
20230627,163000,374753470,6080,6080,6080,6080,0
20230627,162900,374753470,6080,6080,6080,6080,0
20230627,162800,374753470,6080,6080,6080,6080,0
20230627,162700,374753470,6080,6080,6080,6080,0
20230627,162600,374753470,6080,6080,6080,6080,0
20230627,162500,374753470,6080,6080,6080,6080,0
20230627,162400,374753470,6080,6080,6080,6080,0
20230627,162300,374753470,6080,6080,6080,6080,0
20230627,162200,374753470,6080,6080,6080,6080,0
20230627,162100,374753470,6080,6080,6080,6080,0
20230627,162000,374753470,6080,6080,6080,6080,0
20230627,161900,374753470,6080,6080,6080,6080,0
20230627,161800,374753470,6080,6080,6080,6080,0
20230627,161700,374753470,6080,6080,6080,6080,0
20230627,161600,374753470,6080,6080,6080,6080,0
20230627,161500,374753470,6080,6080,6080,6080,0
20230627,161400,374753470,6080,6080,6080,6080,0
20230627,161300,374753470,6080,6080,6080,6080,0
20230627,161200,374753470,6080,6080,6080,6080,0
20230627,161100,374753470,6080,6080,6080,6080,0
20230627,161000,374753470,6080,6080,6080,6080,0
20230627,160900,374753470,6080,6080,6080,6080,0
20230627,160800,374753470,6080,6080,6080,6080,0
20230627,160700,374753470,6080,6080,6080,6080,0
20230627,160600,374753470,6080,6080,6080,6080,1786
20230627,160500,374753470,6080,6080,6080,6080,0
20230627,160400,374753470,6080,6080,6080,6080,0
20230627,160300,374753470,6080,6080,6080,6080,0
20230627,160200,374753470,6080,6080,6080,6080,0
20230627,160100,374753470,6080,6080,6080,6080,0
20230627,160000,374753470,6080,6080,6080,6080,0
20230627,155900,374753470,6080,6080,6080,6080,0
20230627,155800,374753470,6080,6080,6080,6080,0
20230627,155700,374753470,6080,6080,6080,6080,0
20230627,155600,374753470,6080,6080,6080,6080,0
20230627,155500,374753470,6080,6080,6080,6080,0
20230627,155400,374753470,6080,6080,6080,6080,0
20230627,155300,374753470,6080,6080,6080,6080,0
20230627,155200,374753470,6080,6080,6080,6080,0
20230627,155100,374753470,6080,6080,6080,6080,0
20230627,155000,374753470,6080,6080,6080,6080,0
20230627,154900,374753470,6080,6080,6080,6080,0
20230627,154800,374753470,6080,6080,6080,6080,0
20230627,154700,374753470,6080,6080,6080,6080,0
20230627,154600,374753470,6080,6080,6080,6080,0
20230627,154500,374753470,6080,6080,6080,6080,0
20230627,154400,374753470,6080,6080,6080,6080,0
20230627,154300,374753470,6080,6080,6080,6080,0
20230627,154200,374753470,6080,6080,6080,6080,0
20230627,154100,374753470,6080,6080,6080,6080,0
20230627,154000,374753470,6080,6080,6080,6080,0
20230627,153900,374753470,6080,6080,6080,6080,0
20230627,153800,374753470,6080,6080,6080,6080,0
20230627,153700,374753470,6080,6080,6080,6080,0
20230627,153600,374753470,6080,6080,6080,6080,1786
20230627,153500,374753470,6080,6080,6080,6080,0
20230627,153400,374753470,6080,6080,6080,6080,0
20230627,153300,374753470,6080,6080,6080,6080,0
20230627,153200,374753470,6080,6080,6080,6080,0
20230627,153100,374753470,6080,6080,6080,6080,0
20230627,153000,374753470,6080,6080,6080,6080,1786
20230627,152900,363894590,6040,6040,6040,6040,0
20230627,152800,363894590,6040,6040,6040,6040,0
20230627,152700,363894590,6040,6040,6040,6040,0
20230627,152600,363894590,6040,6040,6040,6040,0
20230627,152500,363894590,6040,6040,6040,6040,0
20230627,152400,363894590,6040,6040,6040,6040,0
20230627,152300,363894590,6040,6040,6040,6040,0
20230627,152200,363894590,6040,6040,6040,6040,0
20230627,152100,363894590,6040,6040,6040,6040,0
20230627,152000,363894590,6040,6040,6040,6040,0
20230627,151900,363894590,6040,6050,6050,6030,229
20230627,151800,362509410,6050,6050,6050,6050,0
20230627,151700,362509410,6050,6040,6050,6040,20
20230627,151600,362388420,6050,6040,6050,6040,20
20230627,151500,362267590,6030,6030,6030,6030,1
20230627,151400,362261560,6050,6050,6050,6050,0
20230627,151300,362261560,6050,6050,6050,6050,0
20230627,151200,362261560,6050,6040,6050,6040,81
20230627,151100,361771560,6040,6040,6040,6040,0
20230627,151000,361771560,6040,6040,6040,6040,0
20230627,150900,361771560,6040,6040,6040,6040,10
20230627,150800,361711160,6050,6030,6050,6020,39
20230627,150700,361475760,6050,6050,6050,6050,0
20230627,150600,361475760,6050,6050,6050,6050,0
20230627,150500,361475760,6050,6040,6050,6040,75
20230627,150400,361022030,6050,6040,6050,6040,64
20230627,150300,360634910,6040,6040,6050,6040,192
20230627,150200,359473400,6040,6050,6050,6020,43
20230627,150100,359213530,6050,6050,6050,6050,0
20230627,150000,359213530,6050,6050,6050,6050,0
20230627,145900,359213530,6050,6050,6050,6050,0
20230627,145800,359213530,6050,6060,6060,6050,2
20230627,145700,359201420,6030,6030,6030,6030,0
20230627,145600,359201420,6030,6030,6030,6030,300
20230627,145500,357392420,6030,6060,6060,6020,1457
20230627,145400,348609620,6070,6070,6070,6070,0
20230627,145300,348609620,6070,6070,6070,6070,0
20230627,145200,348609620,6070,6070,6070,6070,0
20230627,145100,348609620,6070,6070,6070,6070,0
20230627,145000,348609620,6070,6070,6070,6070,0
20230627,144900,348609620,6070,6070,6070,6070,0
20230627,144800,348609620,6070,6070,6070,6070,50
20230627,144700,348306120,6080,6080,6080,6080,0
20230627,144600,348306120,6080,6080,6080,6080,0
20230627,144500,348306120,6080,6080,6080,6080,75
20230627,144400,347850120,6080,6080,6080,6080,0
20230627,144300,347850120,6080,6080,6080,6080,0
20230627,144200,347850120,6080,6080,6080,6080,0
20230627,144100,347850120,6080,6070,6080,6070,17
20230627,144000,347746920,6020,6070,6070,6020,114
20230627,143900,347058220,6070,6070,6070,6070,0
20230627,143800,347058220,6070,6080,6080,6070,755
20230627,143700,342470940,6080,6070,6080,6070,452
20230627,143600,339722880,6070,6080,6080,6070,29
20230627,143500,339546580,6080,6080,6080,6080,494
20230627,143400,336543060,6060,6070,6080,6060,1018
20230627,143300,330357530,6070,6050,6070,6050,600
20230627,143200,326716970,6050,6050,6050,6050,0
20230627,143100,326716970,6050,6050,6050,6050,38
20230627,143000,326487070,6050,6050,6050,6050,12
20230627,142900,326414470,6050,6050,6050,6050,0
20230627,142800,326414470,6050,6050,6050,6050,18
20230627,142700,326305570,6070,6070,6070,6070,0
20230627,142600,326305570,6070,6040,6070,6040,500
20230627,142500,323274970,6050,6030,6050,6030,76
20230627,142400,322815730,6020,6020,6020,6020,0
20230627,142300,322815730,6020,6020,6020,6020,0
20230627,142200,322815730,6020,6020,6020,6020,2
20230627,142100,322803690,6030,6030,6030,6030,0
20230627,142000,322803690,6030,6030,6030,6030,0
20230627,141900,322803690,6030,6030,6030,6030,0
20230627,141800,322803690,6030,6030,6030,6030,0
20230627,141700,322803690,6030,6030,6030,6030,273
20230627,141600,321157500,6050,6050,6050,6050,0
20230627,141500,321157500,6050,6050,6050,6050,76
20230627,141400,320697700,6050,6050,6050,6050,1
20230627,141300,320691650,6030,6030,6030,6030,0
20230627,141200,320691650,6030,6030,6030,6030,20
20230627,141100,320571050,6030,6030,6030,6030,0
20230627,141000,320571050,6030,6030,6030,6030,2
20230627,140900,320558990,6050,6050,6050,6050,0
20230627,140800,320558990,6050,6050,6050,6050,0
20230627,140700,320558990,6050,6050,6050,6050,0
20230627,140600,320558990,6050,6050,6050,6050,0
20230627,140500,320558990,6050,6030,6050,6030,85
20230627,140400,320044920,6030,6030,6030,6030,0
20230627,140300,320044920,6030,6030,6030,6030,0
20230627,140200,320044920,6030,6030,6030,6030,0
20230627,140100,320044920,6030,6030,6030,6030,0
20230627,140000,320044920,6030,6030,6030,6030,0
20230627,135900,320044920,6030,6030,6030,6030,0
20230627,135800,320044920,6030,6040,6040,6030,45
20230627,135700,319773240,6040,6040,6040,6040,0
20230627,135600,319773240,6040,6040,6040,6040,0
20230627,135500,319773240,6040,6050,6050,6040,176
20230627,135400,318709440,6050,6050,6050,6050,0
20230627,135300,318709440,6050,6050,6050,6050,0
20230627,135200,318709440,6050,6050,6050,6050,0
20230627,135100,318709440,6050,6050,6050,6050,0
20230627,135000,318709440,6050,6050,6050,6050,0
20230627,134900,318709440,6050,6050,6050,6050,0
20230627,134800,318709440,6050,6050,6050,6050,0
20230627,134700,318709440,6050,6050,6050,6050,0
20230627,134600,318709440,6050,6050,6050,6050,0
20230627,134500,318709440,6050,6050,6050,6050,86
20230627,134400,318189140,6050,6050,6050,6050,330
20230627,134300,316192640,6050,6050,6050,6050,0
20230627,134200,316192640,6050,6050,6050,6050,2
20230627,134100,316180540,6050,6050,6050,6050,0
20230627,134000,316180540,6050,6050,6050,6050,0
20230627,133900,316180540,6050,6050,6050,6050,0
20230627,133800,316180540,6050,6050,6050,6050,0
20230627,133700,316180540,6050,6050,6050,6050,25
20230627,133600,316029290,6050,6050,6050,6050,0
20230627,133500,316029290,6050,6040,6050,6040,104
20230627,133400,315400370,6050,6050,6050,6050,0
20230627,133300,315400370,6050,6050,6050,6050,0
20230627,133200,315400370,6050,6040,6050,6040,1198
20230627,133100,308164090,6060,6060,6060,6060,0
20230627,133000,308164090,6060,6060,6060,6060,0
20230627,132900,308164090,6060,6050,6060,6050,75
20230627,132800,307710100,6050,6050,6050,6050,0
20230627,132700,307710100,6050,6050,6050,6050,0
20230627,132600,307710100,6050,6050,6050,6050,0
20230627,132500,307710100,6050,6050,6050,6050,0
20230627,132400,307710100,6050,6050,6050,6050,0
20230627,132300,307710100,6050,6050,6050,6050,50
20230627,132200,307407600,6050,6050,6050,6050,30
20230627,132100,307226100,6050,6050,6050,6050,200
20230627,132000,306016100,6050,6050,6050,6050,0
20230627,131900,306016100,6050,6050,6050,6050,0
20230627,131800,306016100,6050,6050,6050,6050,0
20230627,131700,306016100,6050,6050,6050,6050,9
20230627,131600,305961650,6070,6070,6070,6070,395
20230627,131500,303564000,6070,6070,6070,6070,41
20230627,131400,303315130,6070,6070,6070,6070,0
20230627,131300,303315130,6070,6070,6070,6070,0
20230627,131200,303315130,6070,6070,6070,6070,1
20230627,131100,303309060,6070,6070,6070,6070,0
20230627,131000,303309060,6070,6070,6070,6070,0
20230627,130900,303309060,6070,6050,6070,6050,16
20230627,130800,303212080,6070,6070,6070,6070,2
20230627,130700,303199940,6070,6070,6070,6070,62
20230627,130600,302823600,6080,6070,6080,6070,1863
20230627,130500,291515180,6080,6080,6080,6080,1
20230627,130400,291509100,6070,6070,6070,6070,3097
20230627,130300,272710310,6070,6070,6070,6070,120
20230627,130200,271981910,6070,6070,6070,6070,0
20230627,130100,271981910,6070,6070,6070,6070,0
20230627,130000,271981910,6070,6070,6070,6070,0
20230627,125900,271981910,6070,6070,6070,6070,10
20230627,125800,271921210,6080,6080,6080,6080,0
20230627,125700,271921210,6080,6080,6080,6080,16
20230627,125600,271823930,6070,6070,6070,6070,332
20230627,125500,269808690,6070,6070,6070,6070,200
20230627,125400,268594690,6070,6070,6070,6070,6
20230627,125300,268558270,6070,6070,6070,6070,0
20230627,125200,268558270,6070,6070,6070,6070,2
20230627,125100,268546130,6070,6070,6070,6070,13
20230627,125000,268467220,6070,6070,6070,6070,0
20230627,124900,268467220,6070,6070,6070,6070,0
20230627,124800,268467220,6070,6070,6070,6070,20
20230627,124700,268345820,6070,6070,6070,6070,0
20230627,124600,268345820,6070,6070,6070,6070,1
20230627,124500,268339750,6030,6030,6030,6030,10
20230627,124400,268279450,6070,6070,6070,6070,0
20230627,124300,268279450,6070,6050,6070,6030,170
20230627,124200,267253760,6070,6060,6070,6060,23
20230627,124100,267114250,6070,6070,6070,6070,205
20230627,124000,265869900,6060,6060,6060,6060,3
20230627,123900,265851720,6060,6060,6060,6060,17
20230627,123800,265748700,6060,6060,6060,6060,50
20230627,123700,265445700,6080,6080,6080,6080,159
20230627,123600,264478980,6080,6060,6080,6060,2442
20230627,123500,249651860,6060,6060,6060,6060,148
20230627,123400,248754980,6060,6060,6060,6060,10
20230627,123300,248694380,6070,6070,6070,6070,40
20230627,123200,248451580,6070,6070,6070,6070,275
20230627,123100,246782330,6070,6070,6070,6070,0
20230627,123000,246782330,6070,6070,6070,6070,8
20230627,122900,246733770,6070,6070,6070,6070,0
20230627,122800,246733770,6070,6070,6070,6070,30
20230627,122700,246551670,6070,6070,6070,6070,0
20230627,122600,246551670,6070,6070,6070,6070,0
20230627,122500,246551670,6070,6070,6070,6070,0
20230627,122400,246551670,6070,6070,6070,6070,90
20230627,122300,246005370,6070,6070,6070,6070,0
20230627,122200,246005370,6070,6070,6070,6070,0
20230627,122100,246005370,6070,6070,6070,6070,20
20230627,122000,245883970,6070,6070,6070,6070,0
20230627,121900,245883970,6070,6070,6070,6070,40
20230627,121800,245641170,6070,6070,6070,6070,313
20230627,121700,243741260,6070,6070,6070,6070,0
20230627,121600,243741260,6070,6070,6070,6070,111
20230627,121500,243067490,6070,6070,6070,6070,0
20230627,121400,243067490,6070,6070,6070,6070,45
20230627,121300,242794340,6060,6060,6060,6060,0
20230627,121200,242794340,6060,6060,6060,6060,1
20230627,121100,242788280,6070,6060,6070,6050,3761
20230627,121000,220033360,6070,6070,6070,6070,1
20230627,120900,220027290,6070,6070,6070,6070,0
20230627,120800,220027290,6070,6070,6070,6070,19
20230627,120700,219911960,6060,6060,6060,6060,0
20230627,120600,219911960,6060,6060,6060,6060,1
20230627,120500,219905900,6060,6060,6060,6060,217
20230627,120400,218590880,6070,6070,6070,6070,1
20230627,120300,218584810,6070,6070,6070,6070,0
20230627,120200,218584810,6070,6070,6070,6070,0
20230627,120100,218584810,6070,6070,6070,6060,29
20230627,120000,218408870,6080,6080,6080,6080,0
20230627,115900,218408870,6080,6070,6090,6070,304
20230627,115800,216560600,6050,6050,6090,6050,1571
20230627,115700,207017840,6050,6050,6050,6050,30
20230627,115600,206836340,6050,6050,6050,6050,0
20230627,115500,206836340,6050,6050,6050,6050,2
20230627,115400,206824240,6050,6050,6050,6050,0
20230627,115300,206824240,6050,6050,6050,6050,0
20230627,115200,206824240,6050,6050,6050,6050,335
20230627,115100,204797490,6050,6050,6050,6050,84
20230627,115000,204289290,6050,6050,6050,6050,0
20230627,114900,204289290,6050,6050,6050,6050,2
20230627,114800,204277190,6060,6060,6060,6060,0
20230627,114700,204277190,6060,6060,6060,6060,0
20230627,114600,204277190,6060,6060,6060,6060,0
20230627,114500,204277190,6060,6050,6060,6050,501
20230627,114400,201246130,6050,6050,6050,6050,0
20230627,114300,201246130,6050,6050,6050,6050,0
20230627,114200,201246130,6050,6050,6050,6050,474
20230627,114100,198378430,6050,6050,6050,6050,0
20230627,114000,198378430,6050,6050,6050,6050,16
20230627,113900,198281630,6050,6050,6050,6050,0
20230627,113800,198281630,6050,6050,6050,6050,0
20230627,113700,198281630,6050,6050,6050,6050,150
20230627,113600,197374130,6050,6050,6050,6050,0
20230627,113500,197374130,6050,6040,6050,6000,1730
20230627,113400,186949280,6050,6050,6050,6050,60
20230627,113300,186586280,6040,6040,6040,6040,1
20230627,113200,186580240,6030,6030,6030,6030,0
20230627,113100,186580240,6030,6030,6030,6030,0
20230627,113000,186580240,6030,6030,6030,6030,0
20230627,112900,186580240,6030,6040,6040,6030,40
20230627,112800,186339030,6040,6040,6040,6040,1
20230627,112700,186332990,6040,6040,6040,6040,0
20230627,112600,186332990,6040,6040,6040,6040,0
20230627,112500,186332990,6040,6040,6040,6040,50
20230627,112400,186030990,6040,6040,6040,6040,0
20230627,112300,186030990,6040,6040,6040,6040,0
20230627,112200,186030990,6040,6040,6040,6040,0
20230627,112100,186030990,6040,6040,6040,6040,1
20230627,112000,186024950,6050,6050,6050,6050,0
20230627,111900,186024950,6050,6050,6050,6050,0
20230627,111800,186024950,6050,6050,6050,6050,0
20230627,111700,186024950,6050,6050,6050,6050,0
20230627,111600,186024950,6050,6050,6050,6050,0
20230627,111500,186024950,6050,6050,6050,6050,0
20230627,111400,186024950,6050,6050,6050,6050,0
20230627,111300,186024950,6050,6050,6050,6050,0
20230627,111200,186024950,6050,6050,6050,6050,0
20230627,111100,186024950,6050,6050,6050,6050,1
20230627,111000,186018900,6030,6030,6030,6030,0
20230627,110900,186018900,6030,6040,6040,6030,100
20230627,110800,185415300,6040,6040,6050,6040,10
20230627,110700,185354890,6040,6040,6040,6040,10
20230627,110600,185294490,6040,6040,6040,6040,100
20230627,110500,184690490,6040,6040,6040,6040,1
20230627,110400,184684450,6050,6050,6050,6050,0
20230627,110300,184684450,6050,6050,6050,6050,0
20230627,110200,184684450,6050,6050,6050,6050,9
20230627,110100,184630000,6050,6050,6050,6050,2
20230627,110000,184617900,6040,6040,6040,6040,0
20230627,105900,184617900,6040,6040,6040,6040,0
20230627,105800,184617900,6040,6050,6050,6040,5
20230627,105700,184587690,6050,6050,6050,6050,2
20230627,105600,184575590,6040,6040,6040,6040,0
20230627,105500,184575590,6040,6040,6040,6040,0
20230627,105400,184575590,6040,6040,6040,6040,0
20230627,105300,184575590,6040,6040,6040,6040,90
20230627,105200,184031990,6020,6020,6020,6020,0
20230627,105100,184031990,6020,6030,6030,6020,223
20230627,105000,182688040,6040,6040,6040,6040,107
20230627,104900,182041760,6050,6050,6050,6050,3
20230627,104800,182023610,6050,6050,6050,6050,0
20230627,104700,182023610,6050,6050,6050,6050,0
20230627,104600,182023610,6050,6050,6050,6050,21
20230627,104500,181896560,6040,6040,6040,6040,0
20230627,104400,181896560,6040,6040,6040,6040,53
20230627,104300,181576440,6050,6030,6050,6020,25
20230627,104200,181425780,6040,6020,6040,6020,233
20230627,104100,180023100,6040,6040,6040,6040,141
20230627,104000,179171460,6040,6040,6040,6040,0
20230627,103900,179171460,6040,6040,6040,6040,188
20230627,103800,178035940,6050,6040,6050,6030,234
20230627,103700,176622580,6020,6020,6020,6020,200
20230627,103600,175418580,6030,6030,6030,6030,0
20230627,103500,175418580,6030,6030,6030,6030,0
20230627,103400,175418580,6030,6030,6030,6030,126
20230627,103300,174658800,6030,6030,6030,6030,285
20230627,103200,172940250,6030,6030,6030,6030,600
20230627,103100,169322250,6030,6030,6030,6030,2
20230627,103000,169310190,6050,6050,6050,6050,1
20230627,102900,169304140,6030,6040,6040,6030,580
20230627,102800,165806440,6050,6050,6050,6050,1
20230627,102700,165800390,6040,6040,6040,6040,50
20230627,102600,165498390,6040,6040,6040,6040,0
20230627,102500,165498390,6040,6040,6040,6040,10
20230627,102400,165437990,6040,6040,6040,6040,221
20230627,102300,164103150,6040,6040,6040,6040,30
20230627,102200,163921950,6040,6040,6040,6040,184
20230627,102100,162810590,6050,6040,6050,6040,603
20230627,102000,159162470,6050,6050,6050,6050,0
20230627,101900,159162470,6050,6050,6050,6050,30
20230627,101800,158980970,6050,6050,6050,6050,0
20230627,101700,158980970,6050,6050,6050,6050,0
20230627,101600,158980970,6050,6040,6050,6040,1371
20230627,101500,150686510,6050,6050,6050,6050,10
20230627,101400,150626010,6050,6050,6050,6050,3
20230627,101300,150607860,6040,6040,6040,6040,15
20230627,101200,150517260,6050,6050,6050,6050,5
20230627,101100,150487010,6040,6040,6040,6040,4
20230627,101000,150462850,6050,6030,6050,6030,1817
20230627,100900,139496670,6020,6020,6020,6020,505
20230627,100800,136456570,6020,6010,6020,6010,21
20230627,100700,136330160,6020,6020,6020,6020,0
20230627,100600,136330160,6020,6020,6020,6020,1
20230627,100500,136324140,6020,6020,6020,6020,0
20230627,100400,136324140,6020,6020,6020,6020,5
20230627,100300,136294040,6020,6020,6020,6020,1
20230627,100200,136288020,6000,6000,6000,6000,0
20230627,100100,136288020,6000,6000,6000,6000,4
20230627,100000,136264020,6000,6000,6000,6000,0
20230627,095900,136264020,6000,6000,6000,6000,0
20230627,095800,136264020,6000,6000,6000,6000,201
20230627,095700,135058020,6000,6000,6000,6000,0
20230627,095600,135058020,6000,6000,6000,6000,0
20230627,095500,135058020,6000,6000,6000,6000,0
20230627,095400,135058020,6000,6000,6000,6000,34
20230627,095300,134854020,6020,6020,6020,6020,0
20230627,095200,134854020,6020,6020,6020,6020,0
20230627,095100,134854020,6020,6020,6020,6020,123
20230627,095000,134113560,6020,6030,6030,6020,291
20230627,094900,132358840,6030,6030,6030,6020,932
20230627,094800,126738920,6030,6020,6030,6020,587
20230627,094700,123205170,6020,6020,6020,6020,447
20230627,094600,120514230,6020,6020,6020,6020,0
20230627,094500,120514230,6020,6000,6020,6000,11
20230627,094400,120448210,6020,6020,6020,6020,0
20230627,094300,120448210,6020,6020,6020,6020,0
20230627,094200,120448210,6020,6010,6020,6010,100
20230627,094100,119846570,6020,6020,6020,6020,0
20230627,094000,119846570,6020,6020,6020,6020,0
20230627,093900,119846570,6020,6020,6020,6020,0
20230627,093800,119846570,6020,6020,6020,6020,0
20230627,093700,119846570,6020,6020,6020,6020,20
20230627,093600,119726170,6020,6020,6020,6020,0
20230627,093500,119726170,6020,6020,6020,6020,0
20230627,093400,119726170,6020,6020,6020,6020,0
20230627,093300,119726170,6020,6020,6020,6020,0
20230627,093200,119726170,6020,6020,6020,5990,4
20230627,093100,119702150,5990,5990,5990,5990,0
20230627,093000,119702150,5990,5990,5990,5990,1
20230627,092900,119696160,6020,6020,6020,6020,1
20230627,092800,119690140,6000,6000,6000,6000,0
20230627,092700,119690140,6000,6000,6000,6000,1
20230627,092600,119684140,6030,6030,6030,6030,0
20230627,092500,119684140,6030,6030,6030,6030,1
20230627,092400,119678110,5990,6020,6020,5990,10255
20230627,092300,58143130,6020,6030,6030,6020,737
20230627,092200,53706150,6030,6030,6040,6020,279
20230627,092100,52024960,6030,6020,6030,6020,110
20230627,092000,51362750,6040,6030,6040,6020,105
20230627,091900,50730450,6040,6020,6040,6020,24
20230627,091800,50585900,6040,6020,6040,6020,324
20230627,091700,48635200,6020,6030,6040,6020,237
20230627,091600,47208190,6030,6030,6040,6020,1836
20230627,091500,36129310,6030,6030,6030,6030,0
20230627,091400,36129310,6030,6030,6030,6030,1
20230627,091300,36123280,6030,6030,6030,6020,14
20230627,091200,36038900,6030,6030,6030,6030,54
20230627,091100,35713280,6010,5980,6020,5980,22
20230627,091000,35581020,6020,6010,6020,6010,283
20230627,090900,33878510,6010,6010,6010,6010,0
20230627,090800,33878510,6010,6000,6010,6000,31
20230627,090700,33692500,6000,6000,6000,6000,0
20230627,090600,33692500,6000,5980,6000,5980,29
20230627,090500,33518820,5980,6030,6030,5980,84
20230627,090400,33012500,6040,6040,6040,5970,272
20230627,090300,31388260,6000,6030,6040,6000,4211
20230627,090200,6105450,6030,6020,6030,6020,121
20230627,090100,5376070,6010,6000,6010,6000,224
20230627,090000,4032000,6000,6000,6000,6000,572