KissMeData/014130/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,185300,70740700,5940,5940,5940,5940,512
20230627,185200,70740700,5940,5940,5940,5940,0
20230627,185100,70740700,5940,5940,5940,5940,0
20230627,185000,70740700,5940,5940,5940,5940,0
20230627,184900,70740700,5940,5940,5940,5940,0
20230627,184800,70740700,5940,5940,5940,5940,0
20230627,184700,70740700,5940,5940,5940,5940,0
20230627,184600,70740700,5940,5940,5940,5940,0
20230627,184500,70740700,5940,5940,5940,5940,0
20230627,184400,70740700,5940,5940,5940,5940,0
20230627,184300,70740700,5940,5940,5940,5940,0
20230627,184200,70740700,5940,5940,5940,5940,0
20230627,184100,70740700,5940,5940,5940,5940,0
20230627,184000,70740700,5940,5940,5940,5940,0
20230627,183900,70740700,5940,5940,5940,5940,0
20230627,183800,70740700,5940,5940,5940,5940,0
20230627,183700,70740700,5940,5940,5940,5940,0
20230627,183600,70740700,5940,5940,5940,5940,0
20230627,183500,70740700,5940,5940,5940,5940,0
20230627,183400,70740700,5940,5940,5940,5940,0
20230627,183300,70740700,5940,5940,5940,5940,0
20230627,183200,70740700,5940,5940,5940,5940,0
20230627,183100,70740700,5940,5940,5940,5940,0
20230627,183000,70740700,5940,5940,5940,5940,0
20230627,182900,70740700,5940,5940,5940,5940,0
20230627,182800,70740700,5940,5940,5940,5940,0
20230627,182700,70740700,5940,5940,5940,5940,0
20230627,182600,70740700,5940,5940,5940,5940,0
20230627,182500,70740700,5940,5940,5940,5940,0
20230627,182400,70740700,5940,5940,5940,5940,0
20230627,182300,70740700,5940,5940,5940,5940,512
20230627,182200,70740700,5940,5940,5940,5940,0
20230627,182100,70740700,5940,5940,5940,5940,0
20230627,182000,70740700,5940,5940,5940,5940,0
20230627,181900,70740700,5940,5940,5940,5940,0
20230627,181800,70740700,5940,5940,5940,5940,0
20230627,181700,70740700,5940,5940,5940,5940,0
20230627,181600,70740700,5940,5940,5940,5940,0
20230627,181500,70740700,5940,5940,5940,5940,0
20230627,181400,70740700,5940,5940,5940,5940,0
20230627,181300,70740700,5940,5940,5940,5940,0
20230627,181200,70740700,5940,5940,5940,5940,0
20230627,181100,70740700,5940,5940,5940,5940,0
20230627,181000,70740700,5940,5940,5940,5940,0
20230627,180900,70740700,5940,5940,5940,5940,0
20230627,180800,70740700,5940,5940,5940,5940,0
20230627,180700,70740700,5940,5940,5940,5940,0
20230627,180600,70740700,5940,5940,5940,5940,0
20230627,180500,70740700,5940,5940,5940,5940,0
20230627,180400,70740700,5940,5940,5940,5940,0
20230627,180300,70740700,5940,5940,5940,5940,0
20230627,180200,70740700,5940,5940,5940,5940,0
20230627,180100,70740700,5940,5940,5940,5940,0
20230627,180000,70740700,5940,5940,5940,5940,0
20230627,175900,70740700,5940,5940,5940,5940,0
20230627,175800,70740700,5940,5940,5940,5940,0
20230627,175700,70740700,5940,5940,5940,5940,0
20230627,175600,70740700,5940,5940,5940,5940,0
20230627,175500,70740700,5940,5940,5940,5940,0
20230627,175400,70740700,5940,5940,5940,5940,0
20230627,175300,70740700,5940,5940,5940,5940,512
20230627,175200,70740700,5940,5940,5940,5940,0
20230627,175100,70740700,5940,5940,5940,5940,0
20230627,175000,70740700,5940,5940,5940,5940,0
20230627,174900,70740700,5940,5940,5940,5940,0
20230627,174800,70740700,5940,5940,5940,5940,0
20230627,174700,70740700,5940,5940,5940,5940,0
20230627,174600,70740700,5940,5940,5940,5940,0
20230627,174500,70740700,5940,5940,5940,5940,0
20230627,174400,70740700,5940,5940,5940,5940,0
20230627,174300,70740700,5940,5940,5940,5940,0
20230627,174200,70740700,5940,5940,5940,5940,0
20230627,174100,70740700,5940,5940,5940,5940,0
20230627,174000,70740700,5940,5940,5940,5940,0
20230627,173900,70740700,5940,5940,5940,5940,0
20230627,173800,70740700,5940,5940,5940,5940,0
20230627,173700,70740700,5940,5940,5940,5940,0
20230627,173600,70740700,5940,5940,5940,5940,0
20230627,173500,70740700,5940,5940,5940,5940,0
20230627,173400,70740700,5940,5940,5940,5940,0
20230627,173300,70740700,5940,5940,5940,5940,0
20230627,173200,70740700,5940,5940,5940,5940,0
20230627,173100,70740700,5940,5940,5940,5940,0
20230627,173000,70740700,5940,5940,5940,5940,0
20230627,172900,70740700,5940,5940,5940,5940,0
20230627,172800,70740700,5940,5940,5940,5940,0
20230627,172700,70740700,5940,5940,5940,5940,0
20230627,172600,70740700,5940,5940,5940,5940,0
20230627,172500,70740700,5940,5940,5940,5940,0
20230627,172400,70740700,5940,5940,5940,5940,0
20230627,172300,70740700,5940,5940,5940,5940,512
20230627,172200,70740700,5940,5940,5940,5940,0
20230627,172100,70740700,5940,5940,5940,5940,0
20230627,172000,70740700,5940,5940,5940,5940,0
20230627,171900,70740700,5940,5940,5940,5940,0
20230627,171800,70740700,5940,5940,5940,5940,0
20230627,171700,70740700,5940,5940,5940,5940,0
20230627,171600,70740700,5940,5940,5940,5940,0
20230627,171500,70740700,5940,5940,5940,5940,0
20230627,171400,70740700,5940,5940,5940,5940,0
20230627,171300,70740700,5940,5940,5940,5940,0
20230627,171200,70740700,5940,5940,5940,5940,0
20230627,171100,70740700,5940,5940,5940,5940,0
20230627,171000,70740700,5940,5940,5940,5940,0
20230627,170900,70740700,5940,5940,5940,5940,0
20230627,170800,70740700,5940,5940,5940,5940,0
20230627,170700,70740700,5940,5940,5940,5940,0
20230627,170600,70740700,5940,5940,5940,5940,0
20230627,170500,70740700,5940,5940,5940,5940,0
20230627,170400,70740700,5940,5940,5940,5940,0
20230627,170300,70740700,5940,5940,5940,5940,0
20230627,170200,70740700,5940,5940,5940,5940,0
20230627,170100,70740700,5940,5940,5940,5940,0
20230627,170000,70740700,5940,5940,5940,5940,0
20230627,165900,70740700,5940,5940,5940,5940,0
20230627,165800,70740700,5940,5940,5940,5940,0
20230627,165700,70740700,5940,5940,5940,5940,0
20230627,165600,70740700,5940,5940,5940,5940,0
20230627,165500,70740700,5940,5940,5940,5940,0
20230627,165400,70740700,5940,5940,5940,5940,0
20230627,165300,70740700,5940,5940,5940,5940,512
20230627,165200,70740700,5940,5940,5940,5940,0
20230627,165100,70740700,5940,5940,5940,5940,0
20230627,165000,70740700,5940,5940,5940,5940,0
20230627,164900,70740700,5940,5940,5940,5940,0
20230627,164800,70740700,5940,5940,5940,5940,0
20230627,164700,70740700,5940,5940,5940,5940,0
20230627,164600,70740700,5940,5940,5940,5940,0
20230627,164500,70740700,5940,5940,5940,5940,0
20230627,164400,70740700,5940,5940,5940,5940,0
20230627,164300,70740700,5940,5940,5940,5940,0
20230627,164200,70740700,5940,5940,5940,5940,0
20230627,164100,70740700,5940,5940,5940,5940,0
20230627,164000,70740700,5940,5940,5940,5940,0
20230627,163900,70740700,5940,5940,5940,5940,0
20230627,163800,70740700,5940,5940,5940,5940,0
20230627,163700,70740700,5940,5940,5940,5940,0
20230627,163600,70740700,5940,5940,5940,5940,0
20230627,163500,70740700,5940,5940,5940,5940,0
20230627,163400,70740700,5940,5940,5940,5940,0
20230627,163300,70740700,5940,5940,5940,5940,0
20230627,163200,70740700,5940,5940,5940,5940,0
20230627,163100,70740700,5940,5940,5940,5940,0
20230627,163000,70740700,5940,5940,5940,5940,0
20230627,162900,70740700,5940,5940,5940,5940,0
20230627,162800,70740700,5940,5940,5940,5940,0
20230627,162700,70740700,5940,5940,5940,5940,0
20230627,162600,70740700,5940,5940,5940,5940,0
20230627,162500,70740700,5940,5940,5940,5940,0
20230627,162400,70740700,5940,5940,5940,5940,0
20230627,162300,70740700,5940,5940,5940,5940,512
20230627,162200,70740700,5940,5940,5940,5940,0
20230627,162100,70740700,5940,5940,5940,5940,0
20230627,162000,70740700,5940,5940,5940,5940,0
20230627,161900,70740700,5940,5940,5940,5940,0
20230627,161800,70740700,5940,5940,5940,5940,0
20230627,161700,70740700,5940,5940,5940,5940,0
20230627,161600,70740700,5940,5940,5940,5940,0
20230627,161500,70740700,5940,5940,5940,5940,0
20230627,161400,70740700,5940,5940,5940,5940,0
20230627,161300,70740700,5940,5940,5940,5940,0
20230627,161200,70740700,5940,5940,5940,5940,0
20230627,161100,70740700,5940,5940,5940,5940,0
20230627,161000,70740700,5940,5940,5940,5940,0
20230627,160900,70740700,5940,5940,5940,5940,0
20230627,160800,70740700,5940,5940,5940,5940,0
20230627,160700,70740700,5940,5940,5940,5940,0
20230627,160600,70740700,5940,5940,5940,5940,0
20230627,160500,70740700,5940,5940,5940,5940,0
20230627,160400,70740700,5940,5940,5940,5940,0
20230627,160300,70740700,5940,5940,5940,5940,0
20230627,160200,70740700,5940,5940,5940,5940,0
20230627,160100,70740700,5940,5940,5940,5940,0
20230627,160000,70740700,5940,5940,5940,5940,0
20230627,155900,70740700,5940,5940,5940,5940,0
20230627,155800,70740700,5940,5940,5940,5940,0
20230627,155700,70740700,5940,5940,5940,5940,0
20230627,155600,70740700,5940,5940,5940,5940,0
20230627,155500,70740700,5940,5940,5940,5940,0
20230627,155400,70740700,5940,5940,5940,5940,0
20230627,155300,70740700,5940,5940,5940,5940,512
20230627,155200,70740700,5940,5940,5940,5940,0
20230627,155100,70740700,5940,5940,5940,5940,0
20230627,155000,70740700,5940,5940,5940,5940,0
20230627,154900,70740700,5940,5940,5940,5940,0
20230627,154800,70740700,5940,5940,5940,5940,0
20230627,154700,70740700,5940,5940,5940,5940,0
20230627,154600,70740700,5940,5940,5940,5940,0
20230627,154500,70740700,5940,5940,5940,5940,0
20230627,154400,70740700,5940,5940,5940,5940,0
20230627,154300,70740700,5940,5940,5940,5940,0
20230627,154200,70740700,5940,5940,5940,5940,0
20230627,154100,70740700,5940,5940,5940,5940,0
20230627,154000,70740700,5940,5940,5940,5940,0
20230627,153900,70740700,5940,5940,5940,5940,0
20230627,153800,70740700,5940,5940,5940,5940,0
20230627,153700,70740700,5940,5940,5940,5940,0
20230627,153600,70740700,5940,5940,5940,5940,0
20230627,153500,70740700,5940,5940,5940,5940,0
20230627,153400,70740700,5940,5940,5940,5940,0
20230627,153300,70740700,5940,5940,5940,5940,0
20230627,153200,70740700,5940,5940,5940,5940,0
20230627,153100,70740700,5940,5940,5940,5940,0
20230627,153000,70740700,5940,5940,5940,5940,512
20230627,152900,67699420,5930,5930,5930,5930,0
20230627,152800,67699420,5930,5930,5930,5930,0
20230627,152700,67699420,5930,5930,5930,5930,0
20230627,152600,67699420,5930,5930,5930,5930,0
20230627,152500,67699420,5930,5930,5930,5930,0
20230627,152400,67699420,5930,5930,5930,5930,0
20230627,152300,67699420,5930,5930,5930,5930,0
20230627,152200,67699420,5930,5930,5930,5930,0
20230627,152100,67699420,5930,5930,5930,5930,0
20230627,152000,67699420,5930,5930,5930,5930,0
20230627,151900,67699420,5930,5930,5930,5930,0
20230627,151800,67699420,5930,5930,5930,5930,0
20230627,151700,67699420,5930,5930,5930,5930,0
20230627,151600,67699420,5930,5930,5930,5930,0
20230627,151500,67699420,5930,5930,5930,5930,0
20230627,151400,67699420,5930,5930,5930,5930,0
20230627,151300,67699420,5930,5930,5930,5930,0
20230627,151200,67699420,5930,5930,5930,5930,1
20230627,151100,67693490,5880,5900,5900,5870,1109
20230627,151000,61173470,5900,5890,5900,5890,791
20230627,150900,56508130,5880,5880,5880,5880,0
20230627,150800,56508130,5880,5880,5880,5880,1
20230627,150700,56502250,5900,5900,5900,5900,0
20230627,150600,56502250,5900,5900,5900,5900,0
20230627,150500,56502250,5900,5900,5900,5900,10
20230627,150400,56443250,5900,5900,5900,5900,0
20230627,150300,56443250,5900,5900,5900,5900,0
20230627,150200,56443250,5900,5890,5900,5890,1607
20230627,150100,46978010,5900,5900,5900,5900,100
20230627,150000,46388010,5910,5910,5910,5910,0
20230627,145900,46388010,5910,5910,5910,5910,0
20230627,145800,46388010,5910,5910,5910,5910,0
20230627,145700,46388010,5910,5910,5910,5910,0
20230627,145600,46388010,5910,5910,5910,5910,0
20230627,145500,46388010,5910,5910,5910,5910,0
20230627,145400,46388010,5910,5910,5910,5910,0
20230627,145300,46388010,5910,5910,5910,5910,0
20230627,145200,46388010,5910,5910,5910,5910,0
20230627,145100,46388010,5910,5910,5910,5910,0
20230627,145000,46388010,5910,5910,5910,5910,0
20230627,144900,46388010,5910,5910,5910,5910,0
20230627,144800,46388010,5910,5910,5910,5910,1
20230627,144700,46382100,5890,5890,5890,5890,0
20230627,144600,46382100,5890,5890,5890,5890,10
20230627,144500,46323200,5910,5910,5910,5910,0
20230627,144400,46323200,5910,5910,5910,5910,0
20230627,144300,46323200,5910,5910,5910,5910,0
20230627,144200,46323200,5910,5910,5910,5910,0
20230627,144100,46323200,5910,5910,5910,5910,0
20230627,144000,46323200,5910,5910,5910,5910,0
20230627,143900,46323200,5910,5910,5910,5910,0
20230627,143800,46323200,5910,5910,5910,5910,0
20230627,143700,46323200,5910,5910,5910,5910,0
20230627,143600,46323200,5910,5910,5910,5910,2
20230627,143500,46311380,5900,5900,5900,5900,0
20230627,143400,46311380,5900,5900,5900,5900,45
20230627,143300,46045880,5930,5930,5930,5930,0
20230627,143200,46045880,5930,5930,5930,5930,0
20230627,143100,46045880,5930,5930,5930,5930,0
20230627,143000,46045880,5930,5930,5930,5930,0
20230627,142900,46045880,5930,5920,5930,5920,150
20230627,142800,45157540,5920,5920,5920,5920,0
20230627,142700,45157540,5920,5920,5920,5920,0
20230627,142600,45157540,5920,5920,5920,5920,0
20230627,142500,45157540,5920,5920,5920,5920,0
20230627,142400,45157540,5920,5920,5920,5920,0
20230627,142300,45157540,5920,5920,5920,5920,0
20230627,142200,45157540,5920,5920,5920,5920,0
20230627,142100,45157540,5920,5920,5920,5920,0
20230627,142000,45157540,5920,5920,5920,5920,0
20230627,141900,45157540,5920,5920,5920,5920,0
20230627,141800,45157540,5920,5920,5920,5920,0
20230627,141700,45157540,5920,5920,5920,5920,0
20230627,141600,45157540,5920,5920,5920,5920,0
20230627,141500,45157540,5920,5920,5920,5920,2
20230627,141400,45145700,5920,5920,5920,5920,0
20230627,141300,45145700,5920,5920,5920,5920,0
20230627,141200,45145700,5920,5920,5920,5920,0
20230627,141100,45145700,5920,5920,5920,5920,0
20230627,141000,45145700,5920,5920,5920,5920,0
20230627,140900,45145700,5920,5920,5920,5920,0
20230627,140800,45145700,5920,5920,5920,5920,0
20230627,140700,45145700,5920,5920,5920,5920,0
20230627,140600,45145700,5920,5920,5920,5920,0
20230627,140500,45145700,5920,5920,5920,5920,2
20230627,140400,45133860,5890,5890,5890,5890,0
20230627,140300,45133860,5890,5900,5900,5890,328
20230627,140200,43201920,5920,5920,5920,5920,0
20230627,140100,43201920,5920,5920,5920,5920,2
20230627,140000,43190080,5910,5910,5910,5910,0
20230627,135900,43190080,5910,5910,5910,5910,98
20230627,135800,42610900,5910,5910,5910,5910,0
20230627,135700,42610900,5910,5910,5910,5910,0
20230627,135600,42610900,5910,5910,5910,5910,2
20230627,135500,42599080,5900,5900,5900,5900,0
20230627,135400,42599080,5900,5900,5900,5900,0
20230627,135300,42599080,5900,5900,5900,5900,131
20230627,135200,41826180,5900,5900,5900,5900,0
20230627,135100,41826180,5900,5910,5910,5900,522
20230627,135000,38745450,5910,5910,5910,5910,0
20230627,134900,38745450,5910,5910,5910,5910,21
20230627,134800,38621340,5920,5920,5920,5920,0
20230627,134700,38621340,5920,5910,5920,5910,31
20230627,134600,38438080,5910,5910,5910,5910,14
20230627,134500,38355340,5910,5910,5910,5910,6
20230627,134400,38319880,5910,5910,5910,5910,15
20230627,134300,38231230,5910,5910,5910,5910,0
20230627,134200,38231230,5910,5910,5910,5910,0
20230627,134100,38231230,5910,5910,5910,5910,0
20230627,134000,38231230,5910,5910,5910,5910,0
20230627,133900,38231230,5910,5910,5910,5910,0
20230627,133800,38231230,5910,5910,5910,5910,0
20230627,133700,38231230,5910,5910,5920,5910,107
20230627,133600,37598850,5910,5910,5910,5910,0
20230627,133500,37598850,5910,5910,5910,5910,101
20230627,133400,37001940,5920,5920,5920,5920,1
20230627,133300,36996020,5910,5910,5910,5910,0
20230627,133200,36996020,5910,5910,5910,5910,0
20230627,133100,36996020,5910,5910,5910,5910,0
20230627,133000,36996020,5910,5910,5910,5910,0
20230627,132900,36996020,5910,5910,5910,5910,0
20230627,132800,36996020,5910,5900,5910,5900,100
20230627,132700,36405820,5900,5900,5900,5900,31
20230627,132600,36222920,5890,5890,5890,5890,0
20230627,132500,36222920,5890,5890,5890,5890,0
20230627,132400,36222920,5890,5890,5890,5890,100
20230627,132300,35633920,5890,5890,5890,5890,4
20230627,132200,35610360,5900,5900,5900,5900,15
20230627,132100,35521860,5910,5910,5910,5910,1
20230627,132000,35515950,5920,5920,5920,5920,0
20230627,131900,35515950,5920,5920,5920,5920,0
20230627,131800,35515950,5920,5920,5920,5920,0
20230627,131700,35515950,5920,5920,5920,5920,1
20230627,131600,35510030,5910,5910,5910,5910,2
20230627,131500,35498210,5910,5910,5910,5910,49
20230627,131400,35208620,5920,5920,5920,5920,0
20230627,131300,35208620,5920,5920,5920,5920,0
20230627,131200,35208620,5920,5920,5920,5920,0
20230627,131100,35208620,5920,5920,5920,5920,0
20230627,131000,35208620,5920,5920,5920,5920,0
20230627,130900,35208620,5920,5920,5920,5920,0
20230627,130800,35208620,5920,5920,5920,5920,0
20230627,130700,35208620,5920,5920,5920,5920,0
20230627,130600,35208620,5920,5920,5920,5920,0
20230627,130500,35208620,5920,5920,5920,5920,84
20230627,130400,34711340,5920,5920,5920,5920,0
20230627,130300,34711340,5920,5920,5920,5920,0
20230627,130200,34711340,5920,5920,5920,5920,0
20230627,130100,34711340,5920,5920,5920,5920,0
20230627,130000,34711340,5920,5920,5920,5920,1
20230627,125900,34705420,5920,5920,5920,5920,0
20230627,125800,34705420,5920,5920,5920,5920,0
20230627,125700,34705420,5920,5920,5920,5920,4
20230627,125600,34681740,5930,5930,5930,5930,0
20230627,125500,34681740,5930,5930,5930,5930,0
20230627,125400,34681740,5930,5930,5930,5930,0
20230627,125300,34681740,5930,5930,5930,5930,0
20230627,125200,34681740,5930,5930,5930,5930,0
20230627,125100,34681740,5930,5930,5930,5930,0
20230627,125000,34681740,5930,5930,5930,5930,0
20230627,124900,34681740,5930,5930,5930,5930,0
20230627,124800,34681740,5930,5930,5930,5930,0
20230627,124700,34681740,5930,5930,5930,5930,0
20230627,124600,34681740,5930,5930,5930,5930,0
20230627,124500,34681740,5930,5930,5930,5930,0
20230627,124400,34681740,5930,5930,5930,5930,2
20230627,124300,34669880,5910,5910,5910,5910,0
20230627,124200,34669880,5910,5910,5910,5910,0
20230627,124100,34669880,5910,5910,5910,5910,0
20230627,124000,34669880,5910,5910,5910,5910,0
20230627,123900,34669880,5910,5910,5910,5910,0
20230627,123800,34669880,5910,5930,5930,5910,99
20230627,123700,34084190,5940,5940,5940,5940,0
20230627,123600,34084190,5940,5940,5940,5940,0
20230627,123500,34084190,5940,5940,5940,5940,0
20230627,123400,34084190,5940,5940,5940,5940,0
20230627,123300,34084190,5940,5940,5940,5940,0
20230627,123200,34084190,5940,5940,5940,5940,0
20230627,123100,34084190,5940,5940,5940,5940,0
20230627,123000,34084190,5940,5940,5940,5940,0
20230627,122900,34084190,5940,5940,5940,5940,0
20230627,122800,34084190,5940,5940,5940,5940,0
20230627,122700,34084190,5940,5940,5940,5940,0
20230627,122600,34084190,5940,5940,5940,5940,0
20230627,122500,34084190,5940,5940,5940,5940,0
20230627,122400,34084190,5940,5940,5940,5940,0
20230627,122300,34084190,5940,5940,5940,5940,0
20230627,122200,34084190,5940,5940,5940,5940,0
20230627,122100,34084190,5940,5940,5940,5940,0
20230627,122000,34084190,5940,5940,5940,5940,0
20230627,121900,34084190,5940,5940,5940,5940,0
20230627,121800,34084190,5940,5940,5940,5940,0
20230627,121700,34084190,5940,5940,5940,5940,0
20230627,121600,34084190,5940,5940,5940,5940,0
20230627,121500,34084190,5940,5940,5940,5940,0
20230627,121400,34084190,5940,5940,5940,5940,0
20230627,121300,34084190,5940,5940,5940,5940,0
20230627,121200,34084190,5940,5940,5940,5940,0
20230627,121100,34084190,5940,5940,5940,5940,0
20230627,121000,34084190,5940,5940,5940,5940,0
20230627,120900,34084190,5940,5940,5940,5940,0
20230627,120800,34084190,5940,5940,5940,5940,0
20230627,120700,34084190,5940,5910,5940,5910,10
20230627,120600,34025060,5920,5920,5920,5920,120
20230627,120500,33314660,5950,5950,5950,5950,0
20230627,120400,33314660,5950,5950,5950,5950,0
20230627,120300,33314660,5950,5950,5950,5950,0
20230627,120200,33314660,5950,5950,5950,5950,0
20230627,120100,33314660,5950,5950,5950,5950,4
20230627,120000,33290860,5950,5950,5950,5950,0
20230627,115900,33290860,5950,5950,5950,5950,0
20230627,115800,33290860,5950,5950,5950,5950,2
20230627,115700,33278960,5940,5940,5940,5940,0
20230627,115600,33278960,5940,5940,5940,5940,0
20230627,115500,33278960,5940,5940,5940,5940,0
20230627,115400,33278960,5940,5940,5940,5940,899
20230627,115300,27938900,5940,5940,5940,5940,0
20230627,115200,27938900,5940,5940,5940,5940,0
20230627,115100,27938900,5940,5940,5940,5940,0
20230627,115000,27938900,5940,5940,5940,5940,0
20230627,114900,27938900,5940,5940,5940,5940,0
20230627,114800,27938900,5940,5940,5940,5940,0
20230627,114700,27938900,5940,5940,5940,5940,0
20230627,114600,27938900,5940,5940,5940,5940,0
20230627,114500,27938900,5940,5940,5940,5940,0
20230627,114400,27938900,5940,5940,5940,5940,0
20230627,114300,27938900,5940,5940,5940,5940,0
20230627,114200,27938900,5940,5940,5940,5940,0
20230627,114100,27938900,5940,5940,5940,5940,0
20230627,114000,27938900,5940,5940,5940,5940,0
20230627,113900,27938900,5940,5940,5940,5940,0
20230627,113800,27938900,5940,5940,5940,5940,0
20230627,113700,27938900,5940,5940,5940,5940,500
20230627,113600,24968900,5940,5940,5940,5940,0
20230627,113500,24968900,5940,5940,5940,5940,0
20230627,113400,24968900,5940,5940,5940,5940,2
20230627,113300,24957020,5920,5920,5920,5920,0
20230627,113200,24957020,5920,5920,5920,5920,0
20230627,113100,24957020,5920,5920,5920,5920,106
20230627,113000,24329500,5930,5930,5930,5930,84
20230627,112900,23831380,5930,5930,5930,5930,0
20230627,112800,23831380,5930,5930,5930,5930,0
20230627,112700,23831380,5930,5930,5930,5930,0
20230627,112600,23831380,5930,5930,5930,5930,66
20230627,112500,23440000,5930,5930,5930,5930,0
20230627,112400,23440000,5930,5930,5930,5930,0
20230627,112300,23440000,5930,5930,5930,5930,0
20230627,112200,23440000,5930,5930,5930,5930,0
20230627,112100,23440000,5930,5930,5930,5930,0
20230627,112000,23440000,5930,5930,5930,5930,0
20230627,111900,23440000,5930,5930,5930,5930,0
20230627,111800,23440000,5930,5930,5930,5930,7
20230627,111700,23398490,5940,5940,5940,5940,0
20230627,111600,23398490,5940,5940,5940,5940,7
20230627,111500,23356910,5940,5940,5940,5940,0
20230627,111400,23356910,5940,5940,5940,5940,0
20230627,111300,23356910,5940,5940,5940,5940,0
20230627,111200,23356910,5940,5940,5940,5940,0
20230627,111100,23356910,5940,5940,5940,5940,0
20230627,111000,23356910,5940,5940,5940,5940,0
20230627,110900,23356910,5940,5940,5940,5940,0
20230627,110800,23356910,5940,5940,5940,5940,0
20230627,110700,23356910,5940,5940,5940,5940,0
20230627,110600,23356910,5940,5940,5940,5940,0
20230627,110500,23356910,5940,5940,5940,5940,0
20230627,110400,23356910,5940,5940,5940,5940,0
20230627,110300,23356910,5940,5920,5940,5920,10
20230627,110200,23297610,5920,5920,5920,5920,0
20230627,110100,23297610,5920,5920,5920,5920,0
20230627,110000,23297610,5920,5920,5920,5920,0
20230627,105900,23297610,5920,5920,5920,5920,2
20230627,105800,23285770,5910,5910,5910,5910,0
20230627,105700,23285770,5910,5910,5910,5910,132
20230627,105600,22505650,5920,5920,5920,5920,0
20230627,105500,22505650,5920,5920,5920,5920,30
20230627,105400,22328050,5920,5920,5920,5920,0
20230627,105300,22328050,5920,5920,5920,5920,0
20230627,105200,22328050,5920,5920,5920,5920,0
20230627,105100,22328050,5920,5920,5920,5920,0
20230627,105000,22328050,5920,5920,5920,5920,0
20230627,104900,22328050,5920,5920,5920,5920,0
20230627,104800,22328050,5920,5920,5920,5920,0
20230627,104700,22328050,5920,5920,5920,5920,0
20230627,104600,22328050,5920,5920,5920,5920,0
20230627,104500,22328050,5920,5920,5920,5920,0
20230627,104400,22328050,5920,5920,5920,5920,10
20230627,104300,22268850,5920,5920,5920,5920,0
20230627,104200,22268850,5920,5920,5920,5920,0
20230627,104100,22268850,5920,5920,5920,5920,11
20230627,104000,22203730,5920,5920,5920,5920,0
20230627,103900,22203730,5920,5920,5920,5920,0
20230627,103800,22203730,5920,5920,5920,5920,0
20230627,103700,22203730,5920,5920,5920,5920,0
20230627,103600,22203730,5920,5920,5920,5920,0
20230627,103500,22203730,5920,5920,5920,5920,0
20230627,103400,22203730,5920,5920,5920,5920,0
20230627,103300,22203730,5920,5920,5920,5920,0
20230627,103200,22203730,5920,5920,5920,5920,0
20230627,103100,22203730,5920,5920,5920,5920,0
20230627,103000,22203730,5920,5920,5920,5920,0
20230627,102900,22203730,5920,5920,5920,5920,0
20230627,102800,22203730,5920,5920,5920,5920,2
20230627,102700,22191890,5900,5900,5900,5900,0
20230627,102600,22191890,5900,5920,5920,5900,157
20230627,102500,21264950,5920,5920,5920,5920,9
20230627,102400,21211670,5940,5940,5940,5940,0
20230627,102300,21211670,5940,5940,5940,5940,0
20230627,102200,21211670,5940,5940,5940,5940,0
20230627,102100,21211670,5940,5940,5940,5940,0
20230627,102000,21211670,5940,5940,5940,5940,100
20230627,101900,20617670,5940,5940,5940,5940,0
20230627,101800,20617670,5940,5940,5940,5940,0
20230627,101700,20617670,5940,5940,5940,5940,1
20230627,101600,20611730,5930,5930,5930,5930,0
20230627,101500,20611730,5930,5920,5930,5920,148
20230627,101400,19734970,5920,5920,5920,5920,0
20230627,101300,19734970,5920,5920,5920,5920,0
20230627,101200,19734970,5920,5920,5920,5920,2
20230627,101100,19723130,5900,5900,5900,5900,0
20230627,101000,19723130,5900,5900,5900,5900,0
20230627,100900,19723130,5900,5900,5900,5900,34
20230627,100800,19522530,5920,5920,5920,5920,0
20230627,100700,19522530,5920,5920,5920,5920,2
20230627,100600,19510690,5900,5920,5920,5900,1098
20230627,100500,13012490,5930,5930,5930,5930,0
20230627,100400,13012490,5930,5930,5930,5930,2
20230627,100300,13000630,5920,5920,5920,5920,0
20230627,100200,13000630,5920,5920,5920,5920,0
20230627,100100,13000630,5920,5920,5920,5920,100
20230627,100000,12408630,5920,5920,5920,5920,0
20230627,095900,12408630,5920,5920,5920,5920,100
20230627,095800,11816630,5920,5920,5920,5920,0
20230627,095700,11816630,5920,5920,5920,5920,0
20230627,095600,11816630,5920,5920,5920,5920,0
20230627,095500,11816630,5920,5920,5920,5920,4
20230627,095400,11792950,5920,5910,5920,5910,55
20230627,095300,11467420,5910,5910,5910,5910,0
20230627,095200,11467420,5910,5910,5910,5910,0
20230627,095100,11467420,5910,5910,5910,5910,0
20230627,095000,11467420,5910,5910,5910,5910,0
20230627,094900,11467420,5910,5910,5910,5910,50
20230627,094800,11171920,5910,5910,5910,5910,0
20230627,094700,11171920,5910,5910,5910,5910,10
20230627,094600,11112820,5910,5910,5910,5910,0
20230627,094500,11112820,5910,5910,5910,5910,0
20230627,094400,11112820,5910,5910,5910,5910,0
20230627,094300,11112820,5910,5910,5910,5910,0
20230627,094200,11112820,5910,5910,5910,5910,0
20230627,094100,11112820,5910,5910,5910,5910,0
20230627,094000,11112820,5910,5910,5910,5910,0
20230627,093900,11112820,5910,5910,5910,5910,0
20230627,093800,11112820,5910,5910,5910,5910,0
20230627,093700,11112820,5910,5910,5910,5910,0
20230627,093600,11112820,5910,5910,5910,5910,0
20230627,093500,11112820,5910,5910,5910,5910,0
20230627,093400,11112820,5910,5910,5910,5910,0
20230627,093300,11112820,5910,5910,5910,5910,0
20230627,093200,11112820,5910,5910,5910,5910,1
20230627,093100,11106910,5890,5890,5890,5890,0
20230627,093000,11106910,5890,5890,5890,5890,0
20230627,092900,11106910,5890,5890,5890,5890,0
20230627,092800,11106910,5890,5890,5890,5890,0
20230627,092700,11106910,5890,5890,5890,5890,0
20230627,092600,11106910,5890,5890,5890,5890,11
20230627,092500,11042120,5890,5900,5900,5890,239
20230627,092400,9634020,5900,5900,5900,5900,4
20230627,092300,9610420,5900,5910,5910,5900,124
20230627,092200,8877820,5910,5910,5910,5910,0
20230627,092100,8877820,5910,5910,5910,5910,0
20230627,092000,8877820,5910,5900,5910,5900,7
20230627,091900,8836490,5910,5910,5910,5910,0
20230627,091800,8836490,5910,5910,5910,5910,0
20230627,091700,8836490,5910,5910,5910,5910,0
20230627,091600,8836490,5910,5910,5910,5910,0
20230627,091500,8836490,5910,5910,5910,5910,0
20230627,091400,8836490,5910,5910,5910,5910,5
20230627,091300,8806940,5900,5900,5900,5900,37
20230627,091200,8588640,5910,5910,5910,5910,0
20230627,091100,8588640,5910,5910,5910,5910,0
20230627,091000,8588640,5910,5910,5910,5910,3
20230627,090900,8570910,5900,5900,5900,5900,11
20230627,090800,8506010,5920,5920,5920,5920,3
20230627,090700,8488250,5930,5960,5960,5930,67
20230627,090600,8090130,5960,5960,5960,5960,0
20230627,090500,8090130,5960,5960,5960,5960,0
20230627,090400,8090130,5960,5960,5960,5960,0
20230627,090300,8090130,5960,5960,5960,5960,0
20230627,090200,8090130,5960,5960,5960,5960,0
20230627,090100,8090130,5960,5960,5960,5960,0
20230627,090000,8090130,5960,6000,6000,5920,1354