KissMeData/007680/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,184600,26442160,6900,6900,6900,6900,216
20230627,184500,26442160,6900,6900,6900,6900,0
20230627,184400,26442160,6900,6900,6900,6900,0
20230627,184300,26442160,6900,6900,6900,6900,0
20230627,184200,26442160,6900,6900,6900,6900,0
20230627,184100,26442160,6900,6900,6900,6900,0
20230627,184000,26442160,6900,6900,6900,6900,0
20230627,183900,26442160,6900,6900,6900,6900,0
20230627,183800,26442160,6900,6900,6900,6900,0
20230627,183700,26442160,6900,6900,6900,6900,0
20230627,183600,26442160,6900,6900,6900,6900,0
20230627,183500,26442160,6900,6900,6900,6900,0
20230627,183400,26442160,6900,6900,6900,6900,0
20230627,183300,26442160,6900,6900,6900,6900,0
20230627,183200,26442160,6900,6900,6900,6900,0
20230627,183100,26442160,6900,6900,6900,6900,0
20230627,183000,26442160,6900,6900,6900,6900,0
20230627,182900,26442160,6900,6900,6900,6900,0
20230627,182800,26442160,6900,6900,6900,6900,0
20230627,182700,26442160,6900,6900,6900,6900,0
20230627,182600,26442160,6900,6900,6900,6900,0
20230627,182500,26442160,6900,6900,6900,6900,0
20230627,182400,26442160,6900,6900,6900,6900,0
20230627,182300,26442160,6900,6900,6900,6900,0
20230627,182200,26442160,6900,6900,6900,6900,0
20230627,182100,26442160,6900,6900,6900,6900,0
20230627,182000,26442160,6900,6900,6900,6900,0
20230627,181900,26442160,6900,6900,6900,6900,0
20230627,181800,26442160,6900,6900,6900,6900,0
20230627,181700,26442160,6900,6900,6900,6900,0
20230627,181600,26442160,6900,6900,6900,6900,216
20230627,181500,26442160,6900,6900,6900,6900,0
20230627,181400,26442160,6900,6900,6900,6900,0
20230627,181300,26442160,6900,6900,6900,6900,0
20230627,181200,26442160,6900,6900,6900,6900,0
20230627,181100,26442160,6900,6900,6900,6900,0
20230627,181000,26442160,6900,6900,6900,6900,0
20230627,180900,26442160,6900,6900,6900,6900,0
20230627,180800,26442160,6900,6900,6900,6900,0
20230627,180700,26442160,6900,6900,6900,6900,0
20230627,180600,26442160,6900,6900,6900,6900,0
20230627,180500,26442160,6900,6900,6900,6900,0
20230627,180400,26442160,6900,6900,6900,6900,0
20230627,180300,26442160,6900,6900,6900,6900,0
20230627,180200,26442160,6900,6900,6900,6900,0
20230627,180100,26442160,6900,6900,6900,6900,0
20230627,180000,26442160,6900,6900,6900,6900,0
20230627,175900,26442160,6900,6900,6900,6900,0
20230627,175800,26442160,6900,6900,6900,6900,0
20230627,175700,26442160,6900,6900,6900,6900,0
20230627,175600,26442160,6900,6900,6900,6900,0
20230627,175500,26442160,6900,6900,6900,6900,0
20230627,175400,26442160,6900,6900,6900,6900,0
20230627,175300,26442160,6900,6900,6900,6900,0
20230627,175200,26442160,6900,6900,6900,6900,0
20230627,175100,26442160,6900,6900,6900,6900,0
20230627,175000,26442160,6900,6900,6900,6900,0
20230627,174900,26442160,6900,6900,6900,6900,0
20230627,174800,26442160,6900,6900,6900,6900,0
20230627,174700,26442160,6900,6900,6900,6900,0
20230627,174600,26442160,6900,6900,6900,6900,216
20230627,174500,26442160,6900,6900,6900,6900,0
20230627,174400,26442160,6900,6900,6900,6900,0
20230627,174300,26442160,6900,6900,6900,6900,0
20230627,174200,26442160,6900,6900,6900,6900,0
20230627,174100,26442160,6900,6900,6900,6900,0
20230627,174000,26442160,6900,6900,6900,6900,0
20230627,173900,26442160,6900,6900,6900,6900,0
20230627,173800,26442160,6900,6900,6900,6900,0
20230627,173700,26442160,6900,6900,6900,6900,0
20230627,173600,26442160,6900,6900,6900,6900,0
20230627,173500,26442160,6900,6900,6900,6900,0
20230627,173400,26442160,6900,6900,6900,6900,0
20230627,173300,26442160,6900,6900,6900,6900,0
20230627,173200,26442160,6900,6900,6900,6900,0
20230627,173100,26442160,6900,6900,6900,6900,0
20230627,173000,26442160,6900,6900,6900,6900,0
20230627,172900,26442160,6900,6900,6900,6900,0
20230627,172800,26442160,6900,6900,6900,6900,0
20230627,172700,26442160,6900,6900,6900,6900,0
20230627,172600,26442160,6900,6900,6900,6900,0
20230627,172500,26442160,6900,6900,6900,6900,0
20230627,172400,26442160,6900,6900,6900,6900,0
20230627,172300,26442160,6900,6900,6900,6900,0
20230627,172200,26442160,6900,6900,6900,6900,0
20230627,172100,26442160,6900,6900,6900,6900,0
20230627,172000,26442160,6900,6900,6900,6900,0
20230627,171900,26442160,6900,6900,6900,6900,0
20230627,171800,26442160,6900,6900,6900,6900,0
20230627,171700,26442160,6900,6900,6900,6900,0
20230627,171600,26442160,6900,6900,6900,6900,216
20230627,171500,26442160,6900,6900,6900,6900,0
20230627,171400,26442160,6900,6900,6900,6900,0
20230627,171300,26442160,6900,6900,6900,6900,0
20230627,171200,26442160,6900,6900,6900,6900,0
20230627,171100,26442160,6900,6900,6900,6900,0
20230627,171000,26442160,6900,6900,6900,6900,0
20230627,170900,26442160,6900,6900,6900,6900,0
20230627,170800,26442160,6900,6900,6900,6900,0
20230627,170700,26442160,6900,6900,6900,6900,0
20230627,170600,26442160,6900,6900,6900,6900,0
20230627,170500,26442160,6900,6900,6900,6900,0
20230627,170400,26442160,6900,6900,6900,6900,0
20230627,170300,26442160,6900,6900,6900,6900,0
20230627,170200,26442160,6900,6900,6900,6900,0
20230627,170100,26442160,6900,6900,6900,6900,0
20230627,170000,26442160,6900,6900,6900,6900,0
20230627,165900,26442160,6900,6900,6900,6900,0
20230627,165800,26442160,6900,6900,6900,6900,0
20230627,165700,26442160,6900,6900,6900,6900,0
20230627,165600,26442160,6900,6900,6900,6900,0
20230627,165500,26442160,6900,6900,6900,6900,0
20230627,165400,26442160,6900,6900,6900,6900,0
20230627,165300,26442160,6900,6900,6900,6900,0
20230627,165200,26442160,6900,6900,6900,6900,0
20230627,165100,26442160,6900,6900,6900,6900,0
20230627,165000,26442160,6900,6900,6900,6900,0
20230627,164900,26442160,6900,6900,6900,6900,0
20230627,164800,26442160,6900,6900,6900,6900,0
20230627,164700,26442160,6900,6900,6900,6900,0
20230627,164600,26442160,6900,6900,6900,6900,216
20230627,164500,26442160,6900,6900,6900,6900,0
20230627,164400,26442160,6900,6900,6900,6900,0
20230627,164300,26442160,6900,6900,6900,6900,0
20230627,164200,26442160,6900,6900,6900,6900,0
20230627,164100,26442160,6900,6900,6900,6900,0
20230627,164000,26442160,6900,6900,6900,6900,0
20230627,163900,26442160,6900,6900,6900,6900,0
20230627,163800,26442160,6900,6900,6900,6900,0
20230627,163700,26442160,6900,6900,6900,6900,0
20230627,163600,26442160,6900,6900,6900,6900,0
20230627,163500,26442160,6900,6900,6900,6900,0
20230627,163400,26442160,6900,6900,6900,6900,0
20230627,163300,26442160,6900,6900,6900,6900,0
20230627,163200,26442160,6900,6900,6900,6900,0
20230627,163100,26442160,6900,6900,6900,6900,0
20230627,163000,26442160,6900,6900,6900,6900,0
20230627,162900,26442160,6900,6900,6900,6900,0
20230627,162800,26442160,6900,6900,6900,6900,0
20230627,162700,26442160,6900,6900,6900,6900,0
20230627,162600,26442160,6900,6900,6900,6900,0
20230627,162500,26442160,6900,6900,6900,6900,0
20230627,162400,26442160,6900,6900,6900,6900,0
20230627,162300,26442160,6900,6900,6900,6900,0
20230627,162200,26442160,6900,6900,6900,6900,0
20230627,162100,26442160,6900,6900,6900,6900,0
20230627,162000,26442160,6900,6900,6900,6900,0
20230627,161900,26442160,6900,6900,6900,6900,0
20230627,161800,26442160,6900,6900,6900,6900,0
20230627,161700,26442160,6900,6900,6900,6900,0
20230627,161600,26442160,6900,6900,6900,6900,216
20230627,161500,26442160,6900,6900,6900,6900,0
20230627,161400,26442160,6900,6900,6900,6900,0
20230627,161300,26442160,6900,6900,6900,6900,0
20230627,161200,26442160,6900,6900,6900,6900,0
20230627,161100,26442160,6900,6900,6900,6900,0
20230627,161000,26442160,6900,6900,6900,6900,0
20230627,160900,26442160,6900,6900,6900,6900,0
20230627,160800,26442160,6900,6900,6900,6900,0
20230627,160700,26442160,6900,6900,6900,6900,0
20230627,160600,26442160,6900,6900,6900,6900,0
20230627,160500,26442160,6900,6900,6900,6900,0
20230627,160400,26442160,6900,6900,6900,6900,0
20230627,160300,26442160,6900,6900,6900,6900,0
20230627,160200,26442160,6900,6900,6900,6900,0
20230627,160100,26442160,6900,6900,6900,6900,0
20230627,160000,26442160,6900,6900,6900,6900,0
20230627,155900,26442160,6900,6900,6900,6900,0
20230627,155800,26442160,6900,6900,6900,6900,0
20230627,155700,26442160,6900,6900,6900,6900,0
20230627,155600,26442160,6900,6900,6900,6900,0
20230627,155500,26442160,6900,6900,6900,6900,0
20230627,155400,26442160,6900,6900,6900,6900,0
20230627,155300,26442160,6900,6900,6900,6900,0
20230627,155200,26442160,6900,6900,6900,6900,0
20230627,155100,26442160,6900,6900,6900,6900,0
20230627,155000,26442160,6900,6900,6900,6900,0
20230627,154900,26442160,6900,6900,6900,6900,0
20230627,154800,26442160,6900,6900,6900,6900,0
20230627,154700,26442160,6900,6900,6900,6900,0
20230627,154600,26442160,6900,6900,6900,6900,216
20230627,154500,26442160,6900,6900,6900,6900,0
20230627,154400,26442160,6900,6900,6900,6900,0
20230627,154300,26442160,6900,6900,6900,6900,0
20230627,154200,26442160,6900,6900,6900,6900,0
20230627,154100,26442160,6900,6900,6900,6900,0
20230627,154000,26442160,6900,6900,6900,6900,0
20230627,153900,26442160,6900,6900,6900,6900,0
20230627,153800,26442160,6900,6900,6900,6900,0
20230627,153700,26442160,6900,6900,6900,6900,0
20230627,153600,26442160,6900,6900,6900,6900,0
20230627,153500,26442160,6900,6900,6900,6900,0
20230627,153400,26442160,6900,6900,6900,6900,0
20230627,153300,26442160,6900,6900,6900,6900,0
20230627,153200,26442160,6900,6900,6900,6900,0
20230627,153100,26442160,6900,6900,6900,6900,0
20230627,153000,26442160,6900,6900,6900,6900,216
20230627,152900,24951760,6900,6900,6900,6900,0
20230627,152800,24951760,6900,6900,6900,6900,0
20230627,152700,24951760,6900,6900,6900,6900,0
20230627,152600,24951760,6900,6900,6900,6900,0
20230627,152500,24951760,6900,6900,6900,6900,0
20230627,152400,24951760,6900,6900,6900,6900,0
20230627,152300,24951760,6900,6900,6900,6900,0
20230627,152200,24951760,6900,6900,6900,6900,0
20230627,152100,24951760,6900,6900,6900,6900,0
20230627,152000,24951760,6900,6900,6900,6900,0
20230627,151900,24951760,6900,6900,6900,6900,0
20230627,151800,24951760,6900,6900,6900,6900,0
20230627,151700,24951760,6900,6900,6900,6880,523
20230627,151600,21343080,6900,6900,6900,6900,0
20230627,151500,21343080,6900,6900,6900,6900,1
20230627,151400,21336180,6900,6900,6900,6900,0
20230627,151300,21336180,6900,6900,6900,6900,0
20230627,151200,21336180,6900,6900,6900,6900,0
20230627,151100,21336180,6900,6900,6900,6900,0
20230627,151000,21336180,6900,6900,6900,6900,0
20230627,150900,21336180,6900,6900,6900,6900,0
20230627,150800,21336180,6900,6900,6900,6900,4
20230627,150700,21308580,6900,6900,6900,6900,0
20230627,150600,21308580,6900,6900,6900,6900,0
20230627,150500,21308580,6900,6890,6900,6860,5
20230627,150400,21274150,6900,6900,6900,6900,0
20230627,150300,21274150,6900,6900,6900,6900,0
20230627,150200,21274150,6900,6890,6900,6890,68
20230627,150100,20804990,6900,6890,6900,6890,404
20230627,150000,18020130,6890,6890,6890,6890,14
20230627,145900,17923670,6890,6880,6890,6880,533
20230627,145800,14252750,6880,6880,6880,6880,0
20230627,145700,14252750,6880,6880,6880,6880,39
20230627,145600,13984430,6880,6880,6880,6880,0
20230627,145500,13984430,6880,6880,6880,6880,0
20230627,145400,13984430,6880,6880,6880,6880,0
20230627,145300,13984430,6880,6880,6880,6880,0
20230627,145200,13984430,6880,6860,6880,6860,9
20230627,145100,13922670,6860,6860,6860,6860,0
20230627,145000,13922670,6860,6870,6870,6860,12
20230627,144900,13840300,6880,6880,6880,6880,0
20230627,144800,13840300,6880,6880,6880,6880,0
20230627,144700,13840300,6880,6880,6880,6880,0
20230627,144600,13840300,6880,6880,6880,6880,0
20230627,144500,13840300,6880,6880,6880,6880,0
20230627,144400,13840300,6880,6880,6880,6880,0
20230627,144300,13840300,6880,6880,6880,6880,0
20230627,144200,13840300,6880,6880,6880,6880,0
20230627,144100,13840300,6880,6880,6880,6880,0
20230627,144000,13840300,6880,6880,6880,6880,0
20230627,143900,13840300,6880,6880,6880,6880,0
20230627,143800,13840300,6880,6880,6880,6880,0
20230627,143700,13840300,6880,6880,6880,6880,0
20230627,143600,13840300,6880,6880,6880,6880,0
20230627,143500,13840300,6880,6880,6880,6880,0
20230627,143400,13840300,6880,6880,6880,6880,0
20230627,143300,13840300,6880,6880,6880,6880,0
20230627,143200,13840300,6880,6880,6880,6880,0
20230627,143100,13840300,6880,6880,6880,6880,96
20230627,143000,13179820,6880,6880,6880,6880,1
20230627,142900,13172940,6880,6880,6880,6880,0
20230627,142800,13172940,6880,6880,6880,6880,0
20230627,142700,13172940,6880,6880,6880,6880,0
20230627,142600,13172940,6880,6880,6880,6880,0
20230627,142500,13172940,6880,6880,6880,6880,0
20230627,142400,13172940,6880,6880,6880,6880,0
20230627,142300,13172940,6880,6880,6880,6880,0
20230627,142200,13172940,6880,6880,6880,6880,0
20230627,142100,13172940,6880,6880,6880,6880,0
20230627,142000,13172940,6880,6880,6880,6880,0
20230627,141900,13172940,6880,6880,6880,6880,0
20230627,141800,13172940,6880,6880,6880,6880,0
20230627,141700,13172940,6880,6880,6880,6880,0
20230627,141600,13172940,6880,6880,6880,6880,0
20230627,141500,13172940,6880,6880,6880,6880,0
20230627,141400,13172940,6880,6880,6880,6880,0
20230627,141300,13172940,6880,6880,6880,6880,0
20230627,141200,13172940,6880,6880,6880,6880,0
20230627,141100,13172940,6880,6880,6880,6880,0
20230627,141000,13172940,6880,6880,6880,6880,0
20230627,140900,13172940,6880,6880,6880,6880,0
20230627,140800,13172940,6880,6880,6880,6880,0
20230627,140700,13172940,6880,6880,6880,6880,0
20230627,140600,13172940,6880,6880,6880,6880,0
20230627,140500,13172940,6880,6880,6880,6880,0
20230627,140400,13172940,6880,6880,6880,6880,0
20230627,140300,13172940,6880,6880,6880,6880,0
20230627,140200,13172940,6880,6880,6880,6880,1
20230627,140100,13166060,6880,6880,6880,6880,0
20230627,140000,13166060,6880,6880,6880,6880,0
20230627,135900,13166060,6880,6880,6880,6880,0
20230627,135800,13166060,6880,6880,6880,6880,0
20230627,135700,13166060,6880,6880,6880,6880,0
20230627,135600,13166060,6880,6880,6880,6880,0
20230627,135500,13166060,6880,6880,6880,6880,0
20230627,135400,13166060,6880,6880,6880,6880,0
20230627,135300,13166060,6880,6880,6880,6880,0
20230627,135200,13166060,6880,6880,6880,6880,0
20230627,135100,13166060,6880,6880,6880,6880,0
20230627,135000,13166060,6880,6880,6880,6880,0
20230627,134900,13166060,6880,6880,6880,6880,0
20230627,134800,13166060,6880,6880,6880,6880,0
20230627,134700,13166060,6880,6880,6880,6880,0
20230627,134600,13166060,6880,6880,6880,6880,0
20230627,134500,13166060,6880,6880,6880,6880,0
20230627,134400,13166060,6880,6880,6880,6880,0
20230627,134300,13166060,6880,6880,6880,6880,0
20230627,134200,13166060,6880,6880,6880,6880,0
20230627,134100,13166060,6880,6880,6880,6880,0
20230627,134000,13166060,6880,6880,6880,6880,0
20230627,133900,13166060,6880,6880,6880,6880,0
20230627,133800,13166060,6880,6880,6880,6880,0
20230627,133700,13166060,6880,6880,6880,6880,0
20230627,133600,13166060,6880,6880,6880,6880,0
20230627,133500,13166060,6880,6880,6880,6880,0
20230627,133400,13166060,6880,6880,6880,6880,0
20230627,133300,13166060,6880,6880,6880,6880,30
20230627,133200,12959660,6880,6880,6880,6880,0
20230627,133100,12959660,6880,6880,6880,6880,0
20230627,133000,12959660,6880,6880,6880,6880,0
20230627,132900,12959660,6880,6880,6880,6880,0
20230627,132800,12959660,6880,6880,6880,6880,0
20230627,132700,12959660,6880,6880,6880,6880,0
20230627,132600,12959660,6880,6880,6880,6880,0
20230627,132500,12959660,6880,6880,6880,6880,0
20230627,132400,12959660,6880,6880,6880,6880,0
20230627,132300,12959660,6880,6880,6880,6880,0
20230627,132200,12959660,6880,6880,6880,6880,0
20230627,132100,12959660,6880,6880,6880,6880,0
20230627,132000,12959660,6880,6880,6880,6880,191
20230627,131900,11645580,6880,6880,6880,6880,0
20230627,131800,11645580,6880,6880,6880,6880,0
20230627,131700,11645580,6880,6880,6880,6880,0
20230627,131600,11645580,6880,6880,6880,6880,0
20230627,131500,11645580,6880,6880,6880,6880,0
20230627,131400,11645580,6880,6880,6880,6880,0
20230627,131300,11645580,6880,6880,6880,6880,0
20230627,131200,11645580,6880,6880,6880,6880,0
20230627,131100,11645580,6880,6880,6880,6880,0
20230627,131000,11645580,6880,6880,6880,6880,0
20230627,130900,11645580,6880,6880,6880,6880,0
20230627,130800,11645580,6880,6880,6880,6880,0
20230627,130700,11645580,6880,6880,6880,6880,0
20230627,130600,11645580,6880,6880,6880,6880,0
20230627,130500,11645580,6880,6880,6880,6880,0
20230627,130400,11645580,6880,6880,6880,6880,1
20230627,130300,11638700,6860,6860,6860,6860,299
20230627,130200,9587560,6870,6870,6870,6870,0
20230627,130100,9587560,6870,6870,6870,6870,1
20230627,130000,9580690,6870,6870,6870,6870,0
20230627,125900,9580690,6870,6870,6870,6870,0
20230627,125800,9580690,6870,6870,6870,6870,0
20230627,125700,9580690,6870,6870,6870,6870,0
20230627,125600,9580690,6870,6870,6870,6870,0
20230627,125500,9580690,6870,6870,6870,6870,0
20230627,125400,9580690,6870,6870,6870,6870,0
20230627,125300,9580690,6870,6870,6870,6870,0
20230627,125200,9580690,6870,6870,6870,6870,0
20230627,125100,9580690,6870,6870,6870,6870,0
20230627,125000,9580690,6870,6870,6870,6870,0
20230627,124900,9580690,6870,6870,6870,6870,0
20230627,124800,9580690,6870,6870,6870,6870,0
20230627,124700,9580690,6870,6870,6870,6870,0
20230627,124600,9580690,6870,6870,6870,6870,0
20230627,124500,9580690,6870,6870,6870,6870,0
20230627,124400,9580690,6870,6870,6870,6870,0
20230627,124300,9580690,6870,6870,6870,6870,0
20230627,124200,9580690,6870,6870,6870,6870,99
20230627,124100,8900560,6870,6870,6870,6870,1
20230627,124000,8893690,6880,6880,6880,6880,0
20230627,123900,8893690,6880,6880,6880,6880,0
20230627,123800,8893690,6880,6880,6880,6880,0
20230627,123700,8893690,6880,6880,6880,6880,0
20230627,123600,8893690,6880,6880,6880,6880,0
20230627,123500,8893690,6880,6880,6880,6880,0
20230627,123400,8893690,6880,6880,6880,6880,0
20230627,123300,8893690,6880,6880,6880,6880,0
20230627,123200,8893690,6880,6880,6880,6880,0
20230627,123100,8893690,6880,6880,6880,6880,0
20230627,123000,8893690,6880,6880,6880,6880,1
20230627,122900,8886810,6860,6860,6860,6860,0
20230627,122800,8886810,6860,6860,6860,6860,55
20230627,122700,8509510,6880,6880,6880,6880,0
20230627,122600,8509510,6880,6880,6880,6880,0
20230627,122500,8509510,6880,6880,6880,6880,0
20230627,122400,8509510,6880,6880,6880,6880,0
20230627,122300,8509510,6880,6880,6880,6880,0
20230627,122200,8509510,6880,6880,6880,6880,0
20230627,122100,8509510,6880,6880,6880,6880,0
20230627,122000,8509510,6880,6880,6880,6880,0
20230627,121900,8509510,6880,6880,6880,6880,0
20230627,121800,8509510,6880,6880,6880,6880,0
20230627,121700,8509510,6880,6880,6880,6880,0
20230627,121600,8509510,6880,6880,6880,6880,0
20230627,121500,8509510,6880,6880,6880,6880,0
20230627,121400,8509510,6880,6880,6880,6880,0
20230627,121300,8509510,6880,6880,6880,6880,0
20230627,121200,8509510,6880,6880,6880,6880,0
20230627,121100,8509510,6880,6880,6880,6880,0
20230627,121000,8509510,6880,6880,6880,6880,0
20230627,120900,8509510,6880,6880,6880,6880,0
20230627,120800,8509510,6880,6880,6880,6880,0
20230627,120700,8509510,6880,6880,6880,6880,0
20230627,120600,8509510,6880,6880,6880,6880,0
20230627,120500,8509510,6880,6880,6880,6880,1
20230627,120400,8502630,6880,6880,6880,6880,0
20230627,120300,8502630,6880,6880,6880,6880,0
20230627,120200,8502630,6880,6880,6880,6880,0
20230627,120100,8502630,6880,6880,6880,6880,0
20230627,120000,8502630,6880,6880,6880,6880,0
20230627,115900,8502630,6880,6880,6880,6880,0
20230627,115800,8502630,6880,6880,6880,6880,0
20230627,115700,8502630,6880,6880,6880,6880,0
20230627,115600,8502630,6880,6880,6880,6880,0
20230627,115500,8502630,6880,6880,6880,6880,0
20230627,115400,8502630,6880,6880,6880,6880,0
20230627,115300,8502630,6880,6880,6880,6880,0
20230627,115200,8502630,6880,6880,6880,6880,0
20230627,115100,8502630,6880,6880,6880,6880,0
20230627,115000,8502630,6880,6880,6880,6880,0
20230627,114900,8502630,6880,6880,6880,6880,0
20230627,114800,8502630,6880,6880,6880,6880,0
20230627,114700,8502630,6880,6880,6880,6880,0
20230627,114600,8502630,6880,6880,6880,6880,0
20230627,114500,8502630,6880,6880,6880,6880,0
20230627,114400,8502630,6880,6880,6880,6880,0
20230627,114300,8502630,6880,6880,6880,6880,0
20230627,114200,8502630,6880,6880,6880,6880,413
20230627,114100,5661190,6880,6880,6880,6880,0
20230627,114000,5661190,6880,6880,6880,6880,0
20230627,113900,5661190,6880,6880,6880,6880,0
20230627,113800,5661190,6880,6880,6880,6880,0
20230627,113700,5661190,6880,6880,6880,6880,0
20230627,113600,5661190,6880,6880,6880,6880,0
20230627,113500,5661190,6880,6880,6880,6880,0
20230627,113400,5661190,6880,6880,6880,6880,0
20230627,113300,5661190,6880,6880,6880,6880,0
20230627,113200,5661190,6880,6880,6880,6880,0
20230627,113100,5661190,6880,6880,6880,6880,0
20230627,113000,5661190,6880,6880,6880,6880,1
20230627,112900,5654310,6860,6860,6860,6860,0
20230627,112800,5654310,6860,6860,6860,6860,0
20230627,112700,5654310,6860,6860,6860,6860,0
20230627,112600,5654310,6860,6860,6860,6860,1
20230627,112500,5647450,6880,6880,6880,6880,0
20230627,112400,5647450,6880,6880,6880,6880,0
20230627,112300,5647450,6880,6880,6880,6880,0
20230627,112200,5647450,6880,6880,6880,6880,0
20230627,112100,5647450,6880,6880,6880,6880,0
20230627,112000,5647450,6880,6880,6880,6880,0
20230627,111900,5647450,6880,6880,6880,6880,0
20230627,111800,5647450,6880,6880,6880,6880,3
20230627,111700,5626810,6870,6870,6870,6870,0
20230627,111600,5626810,6870,6870,6870,6870,0
20230627,111500,5626810,6870,6880,6880,6870,52
20230627,111400,5269060,6890,6880,6890,6880,8
20230627,111300,5214010,6890,6890,6890,6890,0
20230627,111200,5214010,6890,6890,6890,6890,0
20230627,111100,5214010,6890,6890,6890,6890,0
20230627,111000,5214010,6890,6880,6890,6880,6
20230627,110900,5172720,6880,6880,6880,6880,1
20230627,110800,5165840,6890,6890,6890,6890,0
20230627,110700,5165840,6890,6880,6890,6880,8
20230627,110600,5110790,6880,6890,6890,6880,75
20230627,110500,4594780,6890,6890,6890,6890,0
20230627,110400,4594780,6890,6890,6890,6890,0
20230627,110300,4594780,6890,6890,6890,6890,0
20230627,110200,4594780,6890,6890,6890,6890,0
20230627,110100,4594780,6890,6890,6890,6890,0
20230627,110000,4594780,6890,6890,6890,6890,0
20230627,105900,4594780,6890,6890,6890,6890,0
20230627,105800,4594780,6890,6890,6890,6890,0
20230627,105700,4594780,6890,6890,6890,6890,0
20230627,105600,4594780,6890,6890,6890,6890,0
20230627,105500,4594780,6890,6890,6890,6890,0
20230627,105400,4594780,6890,6890,6890,6890,0
20230627,105300,4594780,6890,6890,6890,6890,0
20230627,105200,4594780,6890,6890,6890,6890,0
20230627,105100,4594780,6890,6890,6890,6890,0
20230627,105000,4594780,6890,6890,6890,6890,0
20230627,104900,4594780,6890,6890,6890,6890,0
20230627,104800,4594780,6890,6890,6890,6890,0
20230627,104700,4594780,6890,6890,6890,6890,0
20230627,104600,4594780,6890,6890,6890,6890,0
20230627,104500,4594780,6890,6890,6890,6890,0
20230627,104400,4594780,6890,6890,6890,6890,0
20230627,104300,4594780,6890,6890,6890,6890,0
20230627,104200,4594780,6890,6890,6890,6890,0
20230627,104100,4594780,6890,6890,6890,6890,0
20230627,104000,4594780,6890,6890,6890,6890,0
20230627,103900,4594780,6890,6890,6890,6890,0
20230627,103800,4594780,6890,6890,6890,6890,16
20230627,103700,4484540,6900,6900,6900,6900,0
20230627,103600,4484540,6900,6900,6900,6900,0
20230627,103500,4484540,6900,6900,6900,6900,0
20230627,103400,4484540,6900,6870,6900,6870,201
20230627,103300,3102720,6870,6870,6870,6870,1
20230627,103200,3095850,6860,6860,6860,6860,0
20230627,103100,3095850,6860,6860,6860,6860,0
20230627,103000,3095850,6860,6860,6860,6860,0
20230627,102900,3095850,6860,6860,6860,6860,30
20230627,102800,2890050,6860,6860,6860,6860,0
20230627,102700,2890050,6860,6860,6860,6860,0
20230627,102600,2890050,6860,6860,6860,6860,2
20230627,102500,2876330,6860,6860,6860,6860,0
20230627,102400,2876330,6860,6860,6860,6860,0
20230627,102300,2876330,6860,6860,6860,6860,0
20230627,102200,2876330,6860,6860,6860,6860,0
20230627,102100,2876330,6860,6860,6860,6860,0
20230627,102000,2876330,6860,6860,6860,6860,0
20230627,101900,2876330,6860,6860,6860,6860,0
20230627,101800,2876330,6860,6860,6860,6860,0
20230627,101700,2876330,6860,6860,6860,6860,0
20230627,101600,2876330,6860,6860,6860,6860,0
20230627,101500,2876330,6860,6860,6860,6860,0
20230627,101400,2876330,6860,6860,6860,6860,0
20230627,101300,2876330,6860,6860,6860,6860,0
20230627,101200,2876330,6860,6860,6860,6860,0
20230627,101100,2876330,6860,6860,6860,6860,0
20230627,101000,2876330,6860,6860,6860,6860,0
20230627,100900,2876330,6860,6860,6860,6860,0
20230627,100800,2876330,6860,6860,6860,6860,0
20230627,100700,2876330,6860,6860,6860,6860,0
20230627,100600,2876330,6860,6860,6860,6860,0
20230627,100500,2876330,6860,6860,6860,6860,0
20230627,100400,2876330,6860,6860,6860,6860,0
20230627,100300,2876330,6860,6860,6860,6860,0
20230627,100200,2876330,6860,6860,6860,6860,0
20230627,100100,2876330,6860,6860,6860,6860,0
20230627,100000,2876330,6860,6860,6860,6860,0
20230627,095900,2876330,6860,6860,6860,6860,1
20230627,095800,2869470,6850,6850,6850,6850,0
20230627,095700,2869470,6850,6850,6850,6850,45
20230627,095600,2561220,6850,6850,6850,6850,97
20230627,095500,1896770,6860,6860,6860,6860,0
20230627,095400,1896770,6860,6860,6860,6860,0
20230627,095300,1896770,6860,6860,6860,6860,0
20230627,095200,1896770,6860,6860,6860,6860,2
20230627,095100,1883050,6870,6870,6870,6870,0
20230627,095000,1883050,6870,6870,6870,6870,0
20230627,094900,1883050,6870,6870,6870,6870,0
20230627,094800,1883050,6870,6870,6870,6870,0
20230627,094700,1883050,6870,6870,6870,6870,0
20230627,094600,1883050,6870,6870,6870,6870,0
20230627,094500,1883050,6870,6870,6870,6870,0
20230627,094400,1883050,6870,6870,6870,6870,0
20230627,094300,1883050,6870,6870,6870,6870,0
20230627,094200,1883050,6870,6870,6870,6870,0
20230627,094100,1883050,6870,6870,6870,6870,0
20230627,094000,1883050,6870,6870,6870,6870,0
20230627,093900,1883050,6870,6870,6870,6870,0
20230627,093800,1883050,6870,6870,6870,6870,0
20230627,093700,1883050,6870,6870,6870,6870,1
20230627,093600,1876180,6860,6860,6860,6860,0
20230627,093500,1876180,6860,6860,6860,6860,0
20230627,093400,1876180,6860,6860,6860,6860,0
20230627,093300,1876180,6860,6860,6860,6860,0
20230627,093200,1876180,6860,6860,6860,6860,1
20230627,093100,1869320,6870,6870,6870,6870,0
20230627,093000,1869320,6870,6870,6870,6870,0
20230627,092900,1869320,6870,6870,6870,6870,0
20230627,092800,1869320,6870,6870,6870,6870,0
20230627,092700,1869320,6870,6870,6870,6870,0
20230627,092600,1869320,6870,6870,6870,6870,0
20230627,092500,1869320,6870,6870,6870,6870,0
20230627,092400,1869320,6870,6870,6870,6870,0
20230627,092300,1869320,6870,6870,6870,6870,0
20230627,092200,1869320,6870,6870,6870,6870,0
20230627,092100,1869320,6870,6870,6870,6870,0
20230627,092000,1869320,6870,6870,6870,6870,0
20230627,091900,1869320,6870,6870,6870,6870,0
20230627,091800,1869320,6870,6870,6870,6870,0
20230627,091700,1869320,6870,6870,6870,6870,0
20230627,091600,1869320,6870,6870,6870,6870,0
20230627,091500,1869320,6870,6870,6870,6870,0
20230627,091400,1869320,6870,6870,6870,6870,0
20230627,091300,1869320,6870,6870,6870,6870,0
20230627,091200,1869320,6870,6870,6870,6870,0
20230627,091100,1869320,6870,6870,6870,6870,0
20230627,091000,1869320,6870,6870,6870,6870,0
20230627,090900,1869320,6870,6870,6870,6870,1
20230627,090800,1862450,6820,6820,6820,6820,0
20230627,090700,1862450,6820,6820,6820,6820,0
20230627,090600,1862450,6820,6880,6880,6820,236
20230627,090500,242550,6930,6930,6930,6930,3
20230627,090400,221760,6930,6930,6930,6930,5
20230627,090300,187110,6930,6930,6930,6930,0
20230627,090200,187110,6930,6930,6930,6930,0
20230627,090100,187110,6930,6930,6930,6930,0
20230627,090000,187110,6930,6930,6930,6930,27