KissMeData/084670/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193900,38873160,15340,15340,15340,15340,25
20230627,193800,38873160,15340,15340,15340,15340,0
20230627,193700,38873160,15340,15340,15340,15340,0
20230627,193600,38873160,15340,15340,15340,15340,0
20230627,193500,38873160,15340,15340,15340,15340,0
20230627,193400,38873160,15340,15340,15340,15340,0
20230627,193300,38873160,15340,15340,15340,15340,0
20230627,193200,38873160,15340,15340,15340,15340,0
20230627,193100,38873160,15340,15340,15340,15340,0
20230627,193000,38873160,15340,15340,15340,15340,0
20230627,192900,38873160,15340,15340,15340,15340,0
20230627,192800,38873160,15340,15340,15340,15340,0
20230627,192700,38873160,15340,15340,15340,15340,0
20230627,192600,38873160,15340,15340,15340,15340,0
20230627,192500,38873160,15340,15340,15340,15340,0
20230627,192400,38873160,15340,15340,15340,15340,0
20230627,192300,38873160,15340,15340,15340,15340,0
20230627,192200,38873160,15340,15340,15340,15340,0
20230627,192100,38873160,15340,15340,15340,15340,0
20230627,192000,38873160,15340,15340,15340,15340,0
20230627,191900,38873160,15340,15340,15340,15340,0
20230627,191800,38873160,15340,15340,15340,15340,0
20230627,191700,38873160,15340,15340,15340,15340,0
20230627,191600,38873160,15340,15340,15340,15340,0
20230627,191500,38873160,15340,15340,15340,15340,0
20230627,191400,38873160,15340,15340,15340,15340,0
20230627,191300,38873160,15340,15340,15340,15340,0
20230627,191200,38873160,15340,15340,15340,15340,0
20230627,191100,38873160,15340,15340,15340,15340,0
20230627,191000,38873160,15340,15340,15340,15340,0
20230627,190900,38873160,15340,15340,15340,15340,25
20230627,190800,38873160,15340,15340,15340,15340,0
20230627,190700,38873160,15340,15340,15340,15340,0
20230627,190600,38873160,15340,15340,15340,15340,0
20230627,190500,38873160,15340,15340,15340,15340,0
20230627,190400,38873160,15340,15340,15340,15340,0
20230627,190300,38873160,15340,15340,15340,15340,0
20230627,190200,38873160,15340,15340,15340,15340,0
20230627,190100,38873160,15340,15340,15340,15340,0
20230627,190000,38873160,15340,15340,15340,15340,0
20230627,185900,38873160,15340,15340,15340,15340,0
20230627,185800,38873160,15340,15340,15340,15340,0
20230627,185700,38873160,15340,15340,15340,15340,0
20230627,185600,38873160,15340,15340,15340,15340,0
20230627,185500,38873160,15340,15340,15340,15340,0
20230627,185400,38873160,15340,15340,15340,15340,0
20230627,185300,38873160,15340,15340,15340,15340,0
20230627,185200,38873160,15340,15340,15340,15340,0
20230627,185100,38873160,15340,15340,15340,15340,0
20230627,185000,38873160,15340,15340,15340,15340,0
20230627,184900,38873160,15340,15340,15340,15340,0
20230627,184800,38873160,15340,15340,15340,15340,0
20230627,184700,38873160,15340,15340,15340,15340,0
20230627,184600,38873160,15340,15340,15340,15340,0
20230627,184500,38873160,15340,15340,15340,15340,0
20230627,184400,38873160,15340,15340,15340,15340,0
20230627,184300,38873160,15340,15340,15340,15340,0
20230627,184200,38873160,15340,15340,15340,15340,0
20230627,184100,38873160,15340,15340,15340,15340,0
20230627,184000,38873160,15340,15340,15340,15340,0
20230627,183900,38873160,15340,15340,15340,15340,25
20230627,183800,38873160,15340,15340,15340,15340,0
20230627,183700,38873160,15340,15340,15340,15340,0
20230627,183600,38873160,15340,15340,15340,15340,0
20230627,183500,38873160,15340,15340,15340,15340,0
20230627,183400,38873160,15340,15340,15340,15340,0
20230627,183300,38873160,15340,15340,15340,15340,0
20230627,183200,38873160,15340,15340,15340,15340,0
20230627,183100,38873160,15340,15340,15340,15340,0
20230627,183000,38873160,15340,15340,15340,15340,0
20230627,182900,38873160,15340,15340,15340,15340,0
20230627,182800,38873160,15340,15340,15340,15340,0
20230627,182700,38873160,15340,15340,15340,15340,0
20230627,182600,38873160,15340,15340,15340,15340,0
20230627,182500,38873160,15340,15340,15340,15340,0
20230627,182400,38873160,15340,15340,15340,15340,0
20230627,182300,38873160,15340,15340,15340,15340,0
20230627,182200,38873160,15340,15340,15340,15340,0
20230627,182100,38873160,15340,15340,15340,15340,0
20230627,182000,38873160,15340,15340,15340,15340,0
20230627,181900,38873160,15340,15340,15340,15340,0
20230627,181800,38873160,15340,15340,15340,15340,0
20230627,181700,38873160,15340,15340,15340,15340,0
20230627,181600,38873160,15340,15340,15340,15340,0
20230627,181500,38873160,15340,15340,15340,15340,0
20230627,181400,38873160,15340,15340,15340,15340,0
20230627,181300,38873160,15340,15340,15340,15340,0
20230627,181200,38873160,15340,15340,15340,15340,0
20230627,181100,38873160,15340,15340,15340,15340,0
20230627,181000,38873160,15340,15340,15340,15340,0
20230627,180900,38873160,15340,15340,15340,15340,25
20230627,180800,38873160,15340,15340,15340,15340,0
20230627,180700,38873160,15340,15340,15340,15340,0
20230627,180600,38873160,15340,15340,15340,15340,0
20230627,180500,38873160,15340,15340,15340,15340,0
20230627,180400,38873160,15340,15340,15340,15340,0
20230627,180300,38873160,15340,15340,15340,15340,0
20230627,180200,38873160,15340,15340,15340,15340,0
20230627,180100,38873160,15340,15340,15340,15340,0
20230627,180000,38873160,15340,15340,15340,15340,0
20230627,175900,38873160,15340,15340,15340,15340,0
20230627,175800,38873160,15340,15340,15340,15340,0
20230627,175700,38873160,15340,15340,15340,15340,0
20230627,175600,38873160,15340,15340,15340,15340,0
20230627,175500,38873160,15340,15340,15340,15340,0
20230627,175400,38873160,15340,15340,15340,15340,0
20230627,175300,38873160,15340,15340,15340,15340,0
20230627,175200,38873160,15340,15340,15340,15340,0
20230627,175100,38873160,15340,15340,15340,15340,0
20230627,175000,38873160,15340,15340,15340,15340,0
20230627,174900,38873160,15340,15340,15340,15340,0
20230627,174800,38873160,15340,15340,15340,15340,0
20230627,174700,38873160,15340,15340,15340,15340,0
20230627,174600,38873160,15340,15340,15340,15340,0
20230627,174500,38873160,15340,15340,15340,15340,0
20230627,174400,38873160,15340,15340,15340,15340,0
20230627,174300,38873160,15340,15340,15340,15340,0
20230627,174200,38873160,15340,15340,15340,15340,0
20230627,174100,38873160,15340,15340,15340,15340,0
20230627,174000,38873160,15340,15340,15340,15340,0
20230627,173900,38873160,15340,15340,15340,15340,25
20230627,173800,38873160,15340,15340,15340,15340,0
20230627,173700,38873160,15340,15340,15340,15340,0
20230627,173600,38873160,15340,15340,15340,15340,0
20230627,173500,38873160,15340,15340,15340,15340,0
20230627,173400,38873160,15340,15340,15340,15340,0
20230627,173300,38873160,15340,15340,15340,15340,0
20230627,173200,38873160,15340,15340,15340,15340,0
20230627,173100,38873160,15340,15340,15340,15340,0
20230627,173000,38873160,15340,15340,15340,15340,0
20230627,172900,38873160,15340,15340,15340,15340,0
20230627,172800,38873160,15340,15340,15340,15340,0
20230627,172700,38873160,15340,15340,15340,15340,0
20230627,172600,38873160,15340,15340,15340,15340,0
20230627,172500,38873160,15340,15340,15340,15340,0
20230627,172400,38873160,15340,15340,15340,15340,0
20230627,172300,38873160,15340,15340,15340,15340,0
20230627,172200,38873160,15340,15340,15340,15340,0
20230627,172100,38873160,15340,15340,15340,15340,0
20230627,172000,38873160,15340,15340,15340,15340,0
20230627,171900,38873160,15340,15340,15340,15340,0
20230627,171800,38873160,15340,15340,15340,15340,0
20230627,171700,38873160,15340,15340,15340,15340,0
20230627,171600,38873160,15340,15340,15340,15340,0
20230627,171500,38873160,15340,15340,15340,15340,0
20230627,171400,38873160,15340,15340,15340,15340,0
20230627,171300,38873160,15340,15340,15340,15340,0
20230627,171200,38873160,15340,15340,15340,15340,0
20230627,171100,38873160,15340,15340,15340,15340,0
20230627,171000,38873160,15340,15340,15340,15340,0
20230627,170900,38873160,15340,15340,15340,15340,25
20230627,170800,38873160,15340,15340,15340,15340,0
20230627,170700,38873160,15340,15340,15340,15340,0
20230627,170600,38873160,15340,15340,15340,15340,0
20230627,170500,38873160,15340,15340,15340,15340,0
20230627,170400,38873160,15340,15340,15340,15340,0
20230627,170300,38873160,15340,15340,15340,15340,0
20230627,170200,38873160,15340,15340,15340,15340,0
20230627,170100,38873160,15340,15340,15340,15340,0
20230627,170000,38873160,15340,15340,15340,15340,0
20230627,165900,38873160,15340,15340,15340,15340,0
20230627,165800,38873160,15340,15340,15340,15340,0
20230627,165700,38873160,15340,15340,15340,15340,0
20230627,165600,38873160,15340,15340,15340,15340,0
20230627,165500,38873160,15340,15340,15340,15340,0
20230627,165400,38873160,15340,15340,15340,15340,0
20230627,165300,38873160,15340,15340,15340,15340,0
20230627,165200,38873160,15340,15340,15340,15340,0
20230627,165100,38873160,15340,15340,15340,15340,0
20230627,165000,38873160,15340,15340,15340,15340,0
20230627,164900,38873160,15340,15340,15340,15340,0
20230627,164800,38873160,15340,15340,15340,15340,0
20230627,164700,38873160,15340,15340,15340,15340,0
20230627,164600,38873160,15340,15340,15340,15340,0
20230627,164500,38873160,15340,15340,15340,15340,0
20230627,164400,38873160,15340,15340,15340,15340,0
20230627,164300,38873160,15340,15340,15340,15340,0
20230627,164200,38873160,15340,15340,15340,15340,0
20230627,164100,38873160,15340,15340,15340,15340,0
20230627,164000,38873160,15340,15340,15340,15340,0
20230627,163900,38873160,15340,15340,15340,15340,25
20230627,163800,38873160,15340,15340,15340,15340,0
20230627,163700,38873160,15340,15340,15340,15340,0
20230627,163600,38873160,15340,15340,15340,15340,0
20230627,163500,38873160,15340,15340,15340,15340,0
20230627,163400,38873160,15340,15340,15340,15340,0
20230627,163300,38873160,15340,15340,15340,15340,0
20230627,163200,38873160,15340,15340,15340,15340,0
20230627,163100,38873160,15340,15340,15340,15340,0
20230627,163000,38873160,15340,15340,15340,15340,0
20230627,162900,38873160,15340,15340,15340,15340,0
20230627,162800,38873160,15340,15340,15340,15340,0
20230627,162700,38873160,15340,15340,15340,15340,0
20230627,162600,38873160,15340,15340,15340,15340,0
20230627,162500,38873160,15340,15340,15340,15340,0
20230627,162400,38873160,15340,15340,15340,15340,0
20230627,162300,38873160,15340,15340,15340,15340,0
20230627,162200,38873160,15340,15340,15340,15340,0
20230627,162100,38873160,15340,15340,15340,15340,0
20230627,162000,38873160,15340,15340,15340,15340,0
20230627,161900,38873160,15340,15340,15340,15340,0
20230627,161800,38873160,15340,15340,15340,15340,0
20230627,161700,38873160,15340,15340,15340,15340,0
20230627,161600,38873160,15340,15340,15340,15340,0
20230627,161500,38873160,15340,15340,15340,15340,0
20230627,161400,38873160,15340,15340,15340,15340,0
20230627,161300,38873160,15340,15340,15340,15340,0
20230627,161200,38873160,15340,15340,15340,15340,0
20230627,161100,38873160,15340,15340,15340,15340,0
20230627,161000,38873160,15340,15340,15340,15340,0
20230627,160900,38873160,15340,15340,15340,15340,25
20230627,160800,38873160,15340,15340,15340,15340,0
20230627,160700,38873160,15340,15340,15340,15340,0
20230627,160600,38873160,15340,15340,15340,15340,0
20230627,160500,38873160,15340,15340,15340,15340,0
20230627,160400,38873160,15340,15340,15340,15340,0
20230627,160300,38873160,15340,15340,15340,15340,0
20230627,160200,38873160,15340,15340,15340,15340,0
20230627,160100,38873160,15340,15340,15340,15340,0
20230627,160000,38873160,15340,15340,15340,15340,0
20230627,155900,38873160,15340,15340,15340,15340,0
20230627,155800,38873160,15340,15340,15340,15340,0
20230627,155700,38873160,15340,15340,15340,15340,0
20230627,155600,38873160,15340,15340,15340,15340,0
20230627,155500,38873160,15340,15340,15340,15340,0
20230627,155400,38873160,15340,15340,15340,15340,0
20230627,155300,38873160,15340,15340,15340,15340,0
20230627,155200,38873160,15340,15340,15340,15340,0
20230627,155100,38873160,15340,15340,15340,15340,0
20230627,155000,38873160,15340,15340,15340,15340,0
20230627,154900,38873160,15340,15340,15340,15340,0
20230627,154800,38873160,15340,15340,15340,15340,0
20230627,154700,38873160,15340,15340,15340,15340,0
20230627,154600,38873160,15340,15340,15340,15340,0
20230627,154500,38873160,15340,15340,15340,15340,0
20230627,154400,38873160,15340,15340,15340,15340,0
20230627,154300,38873160,15340,15340,15340,15340,0
20230627,154200,38873160,15340,15340,15340,15340,0
20230627,154100,38873160,15340,15340,15340,15340,0
20230627,154000,38873160,15340,15340,15340,15340,0
20230627,153900,38873160,15340,15340,15340,15340,25
20230627,153800,38873160,15340,15340,15340,15340,0
20230627,153700,38873160,15340,15340,15340,15340,0
20230627,153600,38873160,15340,15340,15340,15340,0
20230627,153500,38873160,15340,15340,15340,15340,0
20230627,153400,38873160,15340,15340,15340,15340,0
20230627,153300,38873160,15340,15340,15340,15340,0
20230627,153200,38873160,15340,15340,15340,15340,0
20230627,153100,38873160,15340,15340,15340,15340,0
20230627,153000,38873160,15340,15340,15340,15340,25
20230627,152900,38489660,15400,15400,15400,15400,0
20230627,152800,38489660,15400,15400,15400,15400,0
20230627,152700,38489660,15400,15400,15400,15400,0
20230627,152600,38489660,15400,15400,15400,15400,0
20230627,152500,38489660,15400,15400,15400,15400,0
20230627,152400,38489660,15400,15400,15400,15400,0
20230627,152300,38489660,15400,15400,15400,15400,0
20230627,152200,38489660,15400,15400,15400,15400,0
20230627,152100,38489660,15400,15400,15400,15400,0
20230627,152000,38489660,15400,15400,15400,15400,0
20230627,151900,38489660,15400,15400,15400,15400,0
20230627,151800,38489660,15400,15400,15400,15400,0
20230627,151700,38489660,15400,15400,15400,15400,0
20230627,151600,38489660,15400,15400,15400,15400,0
20230627,151500,38489660,15400,15400,15400,15400,0
20230627,151400,38489660,15400,15390,15400,15390,2
20230627,151300,38458870,15380,15320,15380,15310,10
20230627,151200,38305470,15340,15390,15390,15340,9
20230627,151100,38167110,15400,15400,15400,15400,1
20230627,151000,38151710,15390,15390,15390,15390,1
20230627,150900,38136320,15430,15430,15430,15430,1
20230627,150800,38120890,15390,15440,15440,15390,2
20230627,150700,38090060,15380,15380,15380,15380,1
20230627,150600,38074680,15440,15440,15440,15440,1
20230627,150500,38059240,15440,15370,15440,15370,30
20230627,150400,37596580,15370,15370,15370,15370,0
20230627,150300,37596580,15370,15370,15370,15370,2
20230627,150200,37565840,15370,15380,15380,15370,19
20230627,150100,37273800,15380,15390,15390,15380,88
20230627,150000,35919560,15400,15400,15400,15400,0
20230627,145900,35919560,15400,15400,15400,15400,0
20230627,145800,35919560,15400,15410,15410,15400,52
20230627,145700,35118460,15420,15430,15430,15420,20
20230627,145600,34809980,15430,15440,15440,15420,22
20230627,145500,34470710,15440,15430,15440,15430,31
20230627,145400,33992300,15420,15420,15420,15420,12
20230627,145300,33807260,15420,15420,15420,15420,6
20230627,145200,33714740,15420,15420,15420,15420,1
20230627,145100,33699320,15430,15430,15430,15430,0
20230627,145000,33699320,15430,15430,15430,15430,0
20230627,144900,33699320,15430,15430,15430,15430,0
20230627,144800,33699320,15430,15430,15430,15430,1
20230627,144700,33683890,15420,15420,15420,15420,4
20230627,144600,33622210,15430,15440,15440,15430,5
20230627,144500,33545050,15440,15430,15440,15430,30
20230627,144400,33082030,15410,15420,15420,15410,3
20230627,144300,33035780,15400,15410,15410,15400,10
20230627,144200,32881690,15420,15420,15420,15420,1
20230627,144100,32866270,15410,15410,15410,15410,0
20230627,144000,32866270,15410,15410,15410,15410,1
20230627,143900,32850860,15420,15430,15430,15420,7
20230627,143800,32742900,15420,15420,15420,15420,2
20230627,143700,32712060,15440,15400,15440,15400,7
20230627,143600,32604060,15440,15440,15440,15440,0
20230627,143500,32604060,15440,15390,15440,15390,31
20230627,143400,32126360,15390,15390,15390,15390,0
20230627,143300,32126360,15390,15390,15390,15390,0
20230627,143200,32126360,15390,15390,15390,15390,0
20230627,143100,32126360,15390,15390,15390,15390,0
20230627,143000,32126360,15390,15390,15390,15390,0
20230627,142900,32126360,15390,15390,15390,15390,0
20230627,142800,32126360,15390,15390,15390,15390,1
20230627,142700,32110970,15310,15400,15400,15300,4
20230627,142600,32049570,15290,15290,15290,15290,1
20230627,142500,32034280,15400,15280,15400,15240,68
20230627,142400,30994700,15260,15260,15260,15260,0
20230627,142300,30994700,15260,15260,15260,15260,0
20230627,142200,30994700,15260,15260,15260,15260,0
20230627,142100,30994700,15260,15260,15260,15260,0
20230627,142000,30994700,15260,15260,15260,15260,0
20230627,141900,30994700,15260,15260,15260,15260,0
20230627,141800,30994700,15260,15260,15260,15260,0
20230627,141700,30994700,15260,15260,15260,15260,0
20230627,141600,30994700,15260,15260,15260,15260,5
20230627,141500,30918400,15370,15290,15370,15290,31
20230627,141400,30443560,15310,15310,15310,15310,0
20230627,141300,30443560,15310,15310,15310,15310,0
20230627,141200,30443560,15310,15310,15310,15310,0
20230627,141100,30443560,15310,15310,15310,15310,0
20230627,141000,30443560,15310,15310,15310,15310,0
20230627,140900,30443560,15310,15280,15310,15280,2
20230627,140800,30412970,15310,15270,15310,15270,2
20230627,140700,30382390,15320,15250,15320,15250,280
20230627,140600,26112240,15250,15250,15250,15250,0
20230627,140500,26112240,15250,15240,15250,15240,31
20230627,140400,25639500,15240,15240,15240,15240,0
20230627,140300,25639500,15240,15240,15240,15240,4
20230627,140200,25578540,15250,15250,15250,15250,0
20230627,140100,25578540,15250,15250,15250,15250,0
20230627,140000,25578540,15250,15250,15250,15250,0
20230627,135900,25578540,15250,15250,15250,15250,1
20230627,135800,25563290,15250,15250,15250,15250,0
20230627,135700,25563290,15250,15250,15250,15250,6
20230627,135600,25471790,15250,15250,15250,15250,0
20230627,135500,25471790,15250,15240,15250,15240,31
20230627,135400,24999090,15200,15200,15200,15200,0
20230627,135300,24999090,15200,15200,15200,15200,0
20230627,135200,24999090,15200,15200,15200,15200,0
20230627,135100,24999090,15200,15200,15200,15200,0
20230627,135000,24999090,15200,15200,15250,15200,3
20230627,134900,24953440,15250,15250,15250,15250,0
20230627,134800,24953440,15250,15250,15250,15250,0
20230627,134700,24953440,15250,15250,15250,15250,0
20230627,134600,24953440,15250,15250,15250,15250,0
20230627,134500,24953440,15250,15290,15350,15250,131
20230627,134400,22954010,15300,15300,15300,15300,0
20230627,134300,22954010,15300,15300,15300,15300,0
20230627,134200,22954010,15300,15300,15300,15300,0
20230627,134100,22954010,15300,15300,15300,15300,0
20230627,134000,22954010,15300,15300,15300,15300,0
20230627,133900,22954010,15300,15300,15300,15300,1
20230627,133800,22938710,15290,15250,15290,15090,6
20230627,133700,22847270,15080,15240,15240,15080,2
20230627,133600,22816950,15070,15060,15230,15060,3
20230627,133500,22771590,15240,15050,15240,15050,32
20230627,133400,22286970,15060,15060,15060,15060,0
20230627,133300,22286970,15060,15060,15060,15060,0
20230627,133200,22286970,15060,15060,15060,15060,0
20230627,133100,22286970,15060,15060,15060,15060,0
20230627,133000,22286970,15060,15060,15060,15060,0
20230627,132900,22286970,15060,15060,15060,15060,0
20230627,132800,22286970,15060,15060,15060,15060,0
20230627,132700,22286970,15060,15060,15060,15060,0
20230627,132600,22286970,15060,15060,15060,15060,0
20230627,132500,22286970,15060,15060,15060,15060,0
20230627,132400,22286970,15060,15060,15060,15060,0
20230627,132300,22286970,15060,15060,15060,15060,0
20230627,132200,22286970,15060,15060,15060,15060,0
20230627,132100,22286970,15060,15060,15060,15060,0
20230627,132000,22286970,15060,15060,15060,15060,0
20230627,131900,22286970,15060,15060,15060,15060,0
20230627,131800,22286970,15060,15060,15060,15060,0
20230627,131700,22286970,15060,15060,15060,15060,0
20230627,131600,22286970,15060,15060,15060,15060,0
20230627,131500,22286970,15060,15060,15060,15060,0
20230627,131400,22286970,15060,15060,15060,15060,0
20230627,131300,22286970,15060,15060,15060,15060,0
20230627,131200,22286970,15060,15060,15060,15060,0
20230627,131100,22286970,15060,15060,15060,15060,0
20230627,131000,22286970,15060,15060,15060,15060,0
20230627,130900,22286970,15060,15060,15060,15060,0
20230627,130800,22286970,15060,15060,15060,15060,0
20230627,130700,22286970,15060,15060,15060,15060,0
20230627,130600,22286970,15060,15060,15060,15060,0
20230627,130500,22286970,15060,15060,15060,15060,0
20230627,130400,22286970,15060,15060,15060,15060,0
20230627,130300,22286970,15060,15060,15060,15060,0
20230627,130200,22286970,15060,15060,15060,15060,0
20230627,130100,22286970,15060,15060,15060,15060,0
20230627,130000,22286970,15060,15060,15060,15060,0
20230627,125900,22286970,15060,15060,15060,15060,0
20230627,125800,22286970,15060,15060,15060,15060,0
20230627,125700,22286970,15060,15060,15060,15060,0
20230627,125600,22286970,15060,15060,15060,15060,0
20230627,125500,22286970,15060,15060,15060,15060,0
20230627,125400,22286970,15060,15060,15060,15060,0
20230627,125300,22286970,15060,15060,15060,15060,0
20230627,125200,22286970,15060,15060,15060,15060,0
20230627,125100,22286970,15060,15060,15060,15060,0
20230627,125000,22286970,15060,15060,15060,15060,0
20230627,124900,22286970,15060,15060,15060,15060,0
20230627,124800,22286970,15060,15060,15060,15060,0
20230627,124700,22286970,15060,15060,15060,15060,0
20230627,124600,22286970,15060,15060,15060,15060,0
20230627,124500,22286970,15060,15060,15060,15060,0
20230627,124400,22286970,15060,15060,15060,15060,0
20230627,124300,22286970,15060,15060,15060,15060,0
20230627,124200,22286970,15060,15060,15060,15060,0
20230627,124100,22286970,15060,15040,15060,15040,514
20230627,124000,14556180,15020,15020,15020,15020,0
20230627,123900,14556180,15020,15020,15020,15020,0
20230627,123800,14556180,15020,15020,15020,15020,16
20230627,123700,14315860,15040,15040,15040,15040,0
20230627,123600,14315860,15040,15040,15040,15040,0
20230627,123500,14315860,15040,15040,15040,15040,0
20230627,123400,14315860,15040,15040,15040,15040,0
20230627,123300,14315860,15040,15040,15040,15040,0
20230627,123200,14315860,15040,15040,15040,15040,0
20230627,123100,14315860,15040,15040,15040,15040,0
20230627,123000,14315860,15040,15040,15040,15040,0
20230627,122900,14315860,15040,15040,15040,15040,0
20230627,122800,14315860,15040,15040,15040,15040,0
20230627,122700,14315860,15040,15040,15040,15040,0
20230627,122600,14315860,15040,15040,15040,15040,0
20230627,122500,14315860,15040,15040,15040,15040,0
20230627,122400,14315860,15040,15040,15040,15040,0
20230627,122300,14315860,15040,15040,15040,15040,0
20230627,122200,14315860,15040,15040,15040,15040,0
20230627,122100,14315860,15040,15040,15040,15040,0
20230627,122000,14315860,15040,15040,15040,15040,0
20230627,121900,14315860,15040,15040,15040,15040,0
20230627,121800,14315860,15040,15040,15040,15040,0
20230627,121700,14315860,15040,15040,15040,15040,0
20230627,121600,14315860,15040,15040,15040,15040,0
20230627,121500,14315860,15040,15040,15040,15040,0
20230627,121400,14315860,15040,15040,15040,15040,0
20230627,121300,14315860,15040,15040,15040,15040,0
20230627,121200,14315860,15040,15040,15040,15040,0
20230627,121100,14315860,15040,15040,15040,15040,0
20230627,121000,14315860,15040,15040,15040,15040,0
20230627,120900,14315860,15040,15040,15040,15040,0
20230627,120800,14315860,15040,15040,15040,15040,0
20230627,120700,14315860,15040,15040,15040,15040,0
20230627,120600,14315860,15040,15040,15040,15040,0
20230627,120500,14315860,15040,15040,15040,15040,0
20230627,120400,14315860,15040,15040,15040,15040,0
20230627,120300,14315860,15040,15040,15040,15040,0
20230627,120200,14315860,15040,15040,15040,15040,0
20230627,120100,14315860,15040,15040,15040,15040,0
20230627,120000,14315860,15040,15040,15040,15040,0
20230627,115900,14315860,15040,15040,15040,15040,0
20230627,115800,14315860,15040,15040,15040,15040,0
20230627,115700,14315860,15040,15040,15040,15040,0
20230627,115600,14315860,15040,15040,15040,15040,13
20230627,115500,14120340,15020,15020,15020,15020,0
20230627,115400,14120340,15020,15020,15020,15020,0
20230627,115300,14120340,15020,15020,15020,15020,0
20230627,115200,14120340,15020,15020,15020,15020,0
20230627,115100,14120340,15020,15020,15020,15020,0
20230627,115000,14120340,15020,15020,15020,15020,0
20230627,114900,14120340,15020,15020,15020,15020,0
20230627,114800,14120340,15020,15020,15020,15020,0
20230627,114700,14120340,15020,15020,15020,15020,0
20230627,114600,14120340,15020,15020,15020,15020,0
20230627,114500,14120340,15020,15020,15020,15020,0
20230627,114400,14120340,15020,15020,15020,15020,0
20230627,114300,14120340,15020,15020,15020,15020,0
20230627,114200,14120340,15020,15020,15020,15020,0
20230627,114100,14120340,15020,15020,15020,15020,0
20230627,114000,14120340,15020,15020,15020,15020,0
20230627,113900,14120340,15020,15020,15020,15020,0
20230627,113800,14120340,15020,15020,15020,15020,0
20230627,113700,14120340,15020,15020,15020,15020,0
20230627,113600,14120340,15020,15020,15020,15020,0
20230627,113500,14120340,15020,15020,15020,15020,0
20230627,113400,14120340,15020,15020,15020,15020,0
20230627,113300,14120340,15020,15020,15020,15020,0
20230627,113200,14120340,15020,15020,15020,15020,0
20230627,113100,14120340,15020,15020,15020,15020,0
20230627,113000,14120340,15020,15020,15020,15020,0
20230627,112900,14120340,15020,15020,15020,15020,0
20230627,112800,14120340,15020,15020,15020,15020,0
20230627,112700,14120340,15020,15020,15020,15020,0
20230627,112600,14120340,15020,15020,15020,15020,0
20230627,112500,14120340,15020,15020,15020,15020,0
20230627,112400,14120340,15020,15020,15020,15020,0
20230627,112300,14120340,15020,15020,15020,15020,0
20230627,112200,14120340,15020,15020,15020,15020,0
20230627,112100,14120340,15020,15020,15020,15020,0
20230627,112000,14120340,15020,15020,15020,15020,0
20230627,111900,14120340,15020,15020,15020,15020,0
20230627,111800,14120340,15020,15020,15020,15020,0
20230627,111700,14120340,15020,15020,15020,15020,0
20230627,111600,14120340,15020,15020,15020,15020,0
20230627,111500,14120340,15020,15020,15020,15020,0
20230627,111400,14120340,15020,15020,15020,15020,4
20230627,111300,14060260,15020,15020,15020,15020,1
20230627,111200,14045240,15040,15040,15040,15040,2
20230627,111100,14015160,15040,15040,15040,15040,0
20230627,111000,14015160,15040,15040,15040,15040,0
20230627,110900,14015160,15040,15040,15040,15040,0
20230627,110800,14015160,15040,15040,15040,15040,0
20230627,110700,14015160,15040,15040,15040,15040,0
20230627,110600,14015160,15040,15040,15040,15040,0
20230627,110500,14015160,15040,15040,15040,15040,0
20230627,110400,14015160,15040,15040,15040,15040,0
20230627,110300,14015160,15040,15040,15040,15040,0
20230627,110200,14015160,15040,15040,15040,15040,0
20230627,110100,14015160,15040,15040,15040,15040,0
20230627,110000,14015160,15040,15040,15040,15040,0
20230627,105900,14015160,15040,15040,15040,15040,0
20230627,105800,14015160,15040,15040,15040,15040,0
20230627,105700,14015160,15040,15040,15040,15040,0
20230627,105600,14015160,15040,15040,15040,15040,0
20230627,105500,14015160,15040,15040,15040,15040,0
20230627,105400,14015160,15040,15040,15040,15040,0
20230627,105300,14015160,15040,15040,15040,15040,0
20230627,105200,14015160,15040,15040,15040,15040,0
20230627,105100,14015160,15040,15040,15040,15040,0
20230627,105000,14015160,15040,15040,15040,15040,0
20230627,104900,14015160,15040,15040,15040,15040,0
20230627,104800,14015160,15040,15040,15040,15040,0
20230627,104700,14015160,15040,15040,15040,15040,0
20230627,104600,14015160,15040,15040,15040,15040,0
20230627,104500,14015160,15040,15040,15040,15040,0
20230627,104400,14015160,15040,15040,15040,15040,0
20230627,104300,14015160,15040,15040,15040,15040,0
20230627,104200,14015160,15040,15040,15040,15040,0
20230627,104100,14015160,15040,15040,15040,15040,0
20230627,104000,14015160,15040,15040,15040,15040,0
20230627,103900,14015160,15040,15040,15040,15040,0
20230627,103800,14015160,15040,15040,15040,15040,0
20230627,103700,14015160,15040,15040,15040,15040,0
20230627,103600,14015160,15040,15040,15040,15040,0
20230627,103500,14015160,15040,15040,15040,15040,0
20230627,103400,14015160,15040,15040,15040,15040,0
20230627,103300,14015160,15040,15040,15040,15040,0
20230627,103200,14015160,15040,15040,15040,15040,0
20230627,103100,14015160,15040,15040,15040,15040,0
20230627,103000,14015160,15040,15040,15040,15040,0
20230627,102900,14015160,15040,15040,15040,15040,0
20230627,102800,14015160,15040,15040,15040,15040,0
20230627,102700,14015160,15040,15040,15040,15040,0
20230627,102600,14015160,15040,15040,15040,15040,0
20230627,102500,14015160,15040,15040,15040,15040,1
20230627,102400,14000120,15040,15040,15040,15040,0
20230627,102300,14000120,15040,15040,15040,15040,0
20230627,102200,14000120,15040,15040,15040,15040,0
20230627,102100,14000120,15040,15040,15040,15040,0
20230627,102000,14000120,15040,15040,15040,15040,0
20230627,101900,14000120,15040,15040,15040,15040,0
20230627,101800,14000120,15040,15040,15040,15040,0
20230627,101700,14000120,15040,15040,15040,15040,0
20230627,101600,14000120,15040,15040,15040,15040,0
20230627,101500,14000120,15040,15040,15040,15040,0
20230627,101400,14000120,15040,15040,15040,15040,0
20230627,101300,14000120,15040,15040,15040,15040,0
20230627,101200,14000120,15040,15040,15040,15040,0
20230627,101100,14000120,15040,15040,15040,15040,1
20230627,101000,13985080,15020,15020,15020,15020,0
20230627,100900,13985080,15020,15030,15030,15020,53
20230627,100800,13188690,15040,15040,15040,15040,3
20230627,100700,13143570,15030,15030,15030,15030,0
20230627,100600,13143570,15030,15030,15030,15030,0
20230627,100500,13143570,15030,15030,15030,15030,0
20230627,100400,13143570,15030,15030,15030,15030,0
20230627,100300,13143570,15030,15030,15030,15030,0
20230627,100200,13143570,15030,15030,15030,15030,0
20230627,100100,13143570,15030,15030,15030,15030,0
20230627,100000,13143570,15030,15030,15030,15030,0
20230627,095900,13143570,15030,15030,15030,15030,0
20230627,095800,13143570,15030,15030,15030,15030,0
20230627,095700,13143570,15030,15030,15030,15030,0
20230627,095600,13143570,15030,15030,15030,15030,0
20230627,095500,13143570,15030,15030,15030,15030,0
20230627,095400,13143570,15030,15030,15030,15030,0
20230627,095300,13143570,15030,15030,15030,15030,68
20230627,095200,12121530,15040,15040,15040,15040,0
20230627,095100,12121530,15040,15040,15040,15040,0
20230627,095000,12121530,15040,15040,15040,15040,0
20230627,094900,12121530,15040,15040,15040,15040,0
20230627,094800,12121530,15040,15040,15040,15040,0
20230627,094700,12121530,15040,15040,15040,15040,0
20230627,094600,12121530,15040,15040,15040,15040,717
20230627,094500,1337850,15050,15050,15050,15050,0
20230627,094400,1337850,15050,15050,15050,15050,0
20230627,094300,1337850,15050,15050,15050,15050,0
20230627,094200,1337850,15050,15050,15050,15050,0
20230627,094100,1337850,15050,15050,15050,15050,0
20230627,094000,1337850,15050,15050,15050,15050,0
20230627,093900,1337850,15050,15050,15050,15050,0
20230627,093800,1337850,15050,15050,15050,15050,0
20230627,093700,1337850,15050,15050,15050,15050,0
20230627,093600,1337850,15050,15050,15050,15050,0
20230627,093500,1337850,15050,15050,15050,15050,0
20230627,093400,1337850,15050,15050,15050,15050,0
20230627,093300,1337850,15050,15040,15050,15040,9
20230627,093200,1202480,15040,15040,15040,15040,1
20230627,093100,1187440,15040,15040,15040,15040,5
20230627,093000,1112240,15040,15040,15040,15040,0
20230627,092900,1112240,15040,15040,15040,15040,0
20230627,092800,1112240,15040,15040,15040,15040,0
20230627,092700,1112240,15040,15040,15040,15040,0
20230627,092600,1112240,15040,15040,15040,15040,0
20230627,092500,1112240,15040,15040,15040,15040,0
20230627,092400,1112240,15040,15040,15040,15040,0
20230627,092300,1112240,15040,15040,15040,15040,0
20230627,092200,1112240,15040,15040,15040,15040,0
20230627,092100,1112240,15040,15040,15040,15040,0
20230627,092000,1112240,15040,15040,15040,15040,0
20230627,091900,1112240,15040,15040,15040,15040,0
20230627,091800,1112240,15040,15040,15040,15040,0
20230627,091700,1112240,15040,15040,15040,15040,0
20230627,091600,1112240,15040,15040,15040,15040,0
20230627,091500,1112240,15040,15040,15040,15040,0
20230627,091400,1112240,15040,15040,15040,15040,1
20230627,091300,1097200,15040,15040,15040,15040,0
20230627,091200,1097200,15040,15040,15040,15040,0
20230627,091100,1097200,15040,15040,15040,15040,0
20230627,091000,1097200,15040,15040,15040,15040,0
20230627,090900,1097200,15040,15040,15040,15040,1
20230627,090800,1082160,15030,15030,15030,15030,0
20230627,090700,1082160,15030,15030,15030,15030,0
20230627,090600,1082160,15030,15030,15030,15030,0
20230627,090500,1082160,15030,15030,15030,15030,0
20230627,090400,1082160,15030,15030,15030,15030,0
20230627,090300,1082160,15030,15030,15030,15030,0
20230627,090200,1082160,15030,15030,15030,15030,0
20230627,090100,1082160,15030,15030,15030,15030,57
20230627,090000,225450,15030,15030,15030,15030,15