KissMeData/087260/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,194000,359983555,3015,3015,3015,3015,1711
20230627,193900,359983555,3015,3015,3015,3015,0
20230627,193800,359983555,3015,3015,3015,3015,0
20230627,193700,359983555,3015,3015,3015,3015,0
20230627,193600,359983555,3015,3015,3015,3015,0
20230627,193500,359983555,3015,3015,3015,3015,0
20230627,193400,359983555,3015,3015,3015,3015,0
20230627,193300,359983555,3015,3015,3015,3015,0
20230627,193200,359983555,3015,3015,3015,3015,0
20230627,193100,359983555,3015,3015,3015,3015,0
20230627,193000,359983555,3015,3015,3015,3015,0
20230627,192900,359983555,3015,3015,3015,3015,0
20230627,192800,359983555,3015,3015,3015,3015,0
20230627,192700,359983555,3015,3015,3015,3015,0
20230627,192600,359983555,3015,3015,3015,3015,0
20230627,192500,359983555,3015,3015,3015,3015,0
20230627,192400,359983555,3015,3015,3015,3015,0
20230627,192300,359983555,3015,3015,3015,3015,0
20230627,192200,359983555,3015,3015,3015,3015,0
20230627,192100,359983555,3015,3015,3015,3015,0
20230627,192000,359983555,3015,3015,3015,3015,0
20230627,191900,359983555,3015,3015,3015,3015,0
20230627,191800,359983555,3015,3015,3015,3015,0
20230627,191700,359983555,3015,3015,3015,3015,0
20230627,191600,359983555,3015,3015,3015,3015,0
20230627,191500,359983555,3015,3015,3015,3015,0
20230627,191400,359983555,3015,3015,3015,3015,0
20230627,191300,359983555,3015,3015,3015,3015,0
20230627,191200,359983555,3015,3015,3015,3015,0
20230627,191100,359983555,3015,3015,3015,3015,0
20230627,191000,359983555,3015,3015,3015,3015,1711
20230627,190900,359983555,3015,3015,3015,3015,0
20230627,190800,359983555,3015,3015,3015,3015,0
20230627,190700,359983555,3015,3015,3015,3015,0
20230627,190600,359983555,3015,3015,3015,3015,0
20230627,190500,359983555,3015,3015,3015,3015,0
20230627,190400,359983555,3015,3015,3015,3015,0
20230627,190300,359983555,3015,3015,3015,3015,0
20230627,190200,359983555,3015,3015,3015,3015,0
20230627,190100,359983555,3015,3015,3015,3015,0
20230627,190000,359983555,3015,3015,3015,3015,0
20230627,185900,359983555,3015,3015,3015,3015,0
20230627,185800,359983555,3015,3015,3015,3015,0
20230627,185700,359983555,3015,3015,3015,3015,0
20230627,185600,359983555,3015,3015,3015,3015,0
20230627,185500,359983555,3015,3015,3015,3015,0
20230627,185400,359983555,3015,3015,3015,3015,0
20230627,185300,359983555,3015,3015,3015,3015,0
20230627,185200,359983555,3015,3015,3015,3015,0
20230627,185100,359983555,3015,3015,3015,3015,0
20230627,185000,359983555,3015,3015,3015,3015,0
20230627,184900,359983555,3015,3015,3015,3015,0
20230627,184800,359983555,3015,3015,3015,3015,0
20230627,184700,359983555,3015,3015,3015,3015,0
20230627,184600,359983555,3015,3015,3015,3015,0
20230627,184500,359983555,3015,3015,3015,3015,0
20230627,184400,359983555,3015,3015,3015,3015,0
20230627,184300,359983555,3015,3015,3015,3015,0
20230627,184200,359983555,3015,3015,3015,3015,0
20230627,184100,359983555,3015,3015,3015,3015,0
20230627,184000,359983555,3015,3015,3015,3015,1711
20230627,183900,359983555,3015,3015,3015,3015,0
20230627,183800,359983555,3015,3015,3015,3015,0
20230627,183700,359983555,3015,3015,3015,3015,0
20230627,183600,359983555,3015,3015,3015,3015,0
20230627,183500,359983555,3015,3015,3015,3015,0
20230627,183400,359983555,3015,3015,3015,3015,0
20230627,183300,359983555,3015,3015,3015,3015,0
20230627,183200,359983555,3015,3015,3015,3015,0
20230627,183100,359983555,3015,3015,3015,3015,0
20230627,183000,359983555,3015,3015,3015,3015,0
20230627,182900,359983555,3015,3015,3015,3015,0
20230627,182800,359983555,3015,3015,3015,3015,0
20230627,182700,359983555,3015,3015,3015,3015,0
20230627,182600,359983555,3015,3015,3015,3015,0
20230627,182500,359983555,3015,3015,3015,3015,0
20230627,182400,359983555,3015,3015,3015,3015,0
20230627,182300,359983555,3015,3015,3015,3015,0
20230627,182200,359983555,3015,3015,3015,3015,0
20230627,182100,359983555,3015,3015,3015,3015,0
20230627,182000,359983555,3015,3015,3015,3015,0
20230627,181900,359983555,3015,3015,3015,3015,0
20230627,181800,359983555,3015,3015,3015,3015,0
20230627,181700,359983555,3015,3015,3015,3015,0
20230627,181600,359983555,3015,3015,3015,3015,0
20230627,181500,359983555,3015,3015,3015,3015,0
20230627,181400,359983555,3015,3015,3015,3015,0
20230627,181300,359983555,3015,3015,3015,3015,0
20230627,181200,359983555,3015,3015,3015,3015,0
20230627,181100,359983555,3015,3015,3015,3015,0
20230627,181000,359983555,3015,3015,3015,3015,1711
20230627,180900,359983555,3015,3015,3015,3015,0
20230627,180800,359983555,3015,3015,3015,3015,0
20230627,180700,359983555,3015,3015,3015,3015,0
20230627,180600,359983555,3015,3015,3015,3015,0
20230627,180500,359983555,3015,3015,3015,3015,0
20230627,180400,359983555,3015,3015,3015,3015,0
20230627,180300,359983555,3015,3015,3015,3015,0
20230627,180200,359983555,3015,3015,3015,3015,0
20230627,180100,359983555,3015,3015,3015,3015,0
20230627,180000,359983555,3015,3015,3015,3015,0
20230627,175900,359983555,3015,3015,3015,3015,0
20230627,175800,359983555,3015,3015,3015,3015,0
20230627,175700,359983555,3015,3015,3015,3015,0
20230627,175600,359983555,3015,3015,3015,3015,0
20230627,175500,359983555,3015,3015,3015,3015,0
20230627,175400,359983555,3015,3015,3015,3015,0
20230627,175300,359983555,3015,3015,3015,3015,0
20230627,175200,359983555,3015,3015,3015,3015,0
20230627,175100,359983555,3015,3015,3015,3015,0
20230627,175000,359983555,3015,3015,3015,3015,0
20230627,174900,359983555,3015,3015,3015,3015,0
20230627,174800,359983555,3015,3015,3015,3015,0
20230627,174700,359983555,3015,3015,3015,3015,0
20230627,174600,359983555,3015,3015,3015,3015,0
20230627,174500,359983555,3015,3015,3015,3015,0
20230627,174400,359983555,3015,3015,3015,3015,0
20230627,174300,359983555,3015,3015,3015,3015,0
20230627,174200,359983555,3015,3015,3015,3015,0
20230627,174100,359983555,3015,3015,3015,3015,0
20230627,174000,359983555,3015,3015,3015,3015,1711
20230627,173900,359983555,3015,3015,3015,3015,0
20230627,173800,359983555,3015,3015,3015,3015,0
20230627,173700,359983555,3015,3015,3015,3015,0
20230627,173600,359983555,3015,3015,3015,3015,0
20230627,173500,359983555,3015,3015,3015,3015,0
20230627,173400,359983555,3015,3015,3015,3015,0
20230627,173300,359983555,3015,3015,3015,3015,0
20230627,173200,359983555,3015,3015,3015,3015,0
20230627,173100,359983555,3015,3015,3015,3015,0
20230627,173000,359983555,3015,3015,3015,3015,0
20230627,172900,359983555,3015,3015,3015,3015,0
20230627,172800,359983555,3015,3015,3015,3015,0
20230627,172700,359983555,3015,3015,3015,3015,0
20230627,172600,359983555,3015,3015,3015,3015,0
20230627,172500,359983555,3015,3015,3015,3015,0
20230627,172400,359983555,3015,3015,3015,3015,0
20230627,172300,359983555,3015,3015,3015,3015,0
20230627,172200,359983555,3015,3015,3015,3015,0
20230627,172100,359983555,3015,3015,3015,3015,0
20230627,172000,359983555,3015,3015,3015,3015,0
20230627,171900,359983555,3015,3015,3015,3015,0
20230627,171800,359983555,3015,3015,3015,3015,0
20230627,171700,359983555,3015,3015,3015,3015,0
20230627,171600,359983555,3015,3015,3015,3015,0
20230627,171500,359983555,3015,3015,3015,3015,0
20230627,171400,359983555,3015,3015,3015,3015,0
20230627,171300,359983555,3015,3015,3015,3015,0
20230627,171200,359983555,3015,3015,3015,3015,0
20230627,171100,359983555,3015,3015,3015,3015,0
20230627,171000,359983555,3015,3015,3015,3015,1711
20230627,170900,359983555,3015,3015,3015,3015,0
20230627,170800,359983555,3015,3015,3015,3015,0
20230627,170700,359983555,3015,3015,3015,3015,0
20230627,170600,359983555,3015,3015,3015,3015,0
20230627,170500,359983555,3015,3015,3015,3015,0
20230627,170400,359983555,3015,3015,3015,3015,0
20230627,170300,359983555,3015,3015,3015,3015,0
20230627,170200,359983555,3015,3015,3015,3015,0
20230627,170100,359983555,3015,3015,3015,3015,0
20230627,170000,359983555,3015,3015,3015,3015,0
20230627,165900,359983555,3015,3015,3015,3015,0
20230627,165800,359983555,3015,3015,3015,3015,0
20230627,165700,359983555,3015,3015,3015,3015,0
20230627,165600,359983555,3015,3015,3015,3015,0
20230627,165500,359983555,3015,3015,3015,3015,0
20230627,165400,359983555,3015,3015,3015,3015,0
20230627,165300,359983555,3015,3015,3015,3015,0
20230627,165200,359983555,3015,3015,3015,3015,0
20230627,165100,359983555,3015,3015,3015,3015,0
20230627,165000,359983555,3015,3015,3015,3015,0
20230627,164900,359983555,3015,3015,3015,3015,0
20230627,164800,359983555,3015,3015,3015,3015,0
20230627,164700,359983555,3015,3015,3015,3015,0
20230627,164600,359983555,3015,3015,3015,3015,0
20230627,164500,359983555,3015,3015,3015,3015,0
20230627,164400,359983555,3015,3015,3015,3015,0
20230627,164300,359983555,3015,3015,3015,3015,0
20230627,164200,359983555,3015,3015,3015,3015,0
20230627,164100,359983555,3015,3015,3015,3015,0
20230627,164000,359983555,3015,3015,3015,3015,1711
20230627,163900,359983555,3015,3015,3015,3015,0
20230627,163800,359983555,3015,3015,3015,3015,0
20230627,163700,359983555,3015,3015,3015,3015,0
20230627,163600,359983555,3015,3015,3015,3015,0
20230627,163500,359983555,3015,3015,3015,3015,0
20230627,163400,359983555,3015,3015,3015,3015,0
20230627,163300,359983555,3015,3015,3015,3015,0
20230627,163200,359983555,3015,3015,3015,3015,0
20230627,163100,359983555,3015,3015,3015,3015,0
20230627,163000,359983555,3015,3015,3015,3015,0
20230627,162900,359983555,3015,3015,3015,3015,0
20230627,162800,359983555,3015,3015,3015,3015,0
20230627,162700,359983555,3015,3015,3015,3015,0
20230627,162600,359983555,3015,3015,3015,3015,0
20230627,162500,359983555,3015,3015,3015,3015,0
20230627,162400,359983555,3015,3015,3015,3015,0
20230627,162300,359983555,3015,3015,3015,3015,0
20230627,162200,359983555,3015,3015,3015,3015,0
20230627,162100,359983555,3015,3015,3015,3015,0
20230627,162000,359983555,3015,3015,3015,3015,0
20230627,161900,359983555,3015,3015,3015,3015,0
20230627,161800,359983555,3015,3015,3015,3015,0
20230627,161700,359983555,3015,3015,3015,3015,0
20230627,161600,359983555,3015,3015,3015,3015,0
20230627,161500,359983555,3015,3015,3015,3015,0
20230627,161400,359983555,3015,3015,3015,3015,0
20230627,161300,359983555,3015,3015,3015,3015,0
20230627,161200,359983555,3015,3015,3015,3015,0
20230627,161100,359983555,3015,3015,3015,3015,0
20230627,161000,359983555,3015,3015,3015,3015,1711
20230627,160900,359983555,3015,3015,3015,3015,0
20230627,160800,359983555,3015,3015,3015,3015,0
20230627,160700,359983555,3015,3015,3015,3015,0
20230627,160600,359983555,3015,3015,3015,3015,0
20230627,160500,359983555,3015,3015,3015,3015,0
20230627,160400,359983555,3015,3015,3015,3015,0
20230627,160300,359983555,3015,3015,3015,3015,0
20230627,160200,359983555,3015,3015,3015,3015,0
20230627,160100,359983555,3015,3015,3015,3015,0
20230627,160000,359983555,3015,3015,3015,3015,0
20230627,155900,359983555,3015,3015,3015,3015,0
20230627,155800,359983555,3015,3015,3015,3015,0
20230627,155700,359983555,3015,3015,3015,3015,0
20230627,155600,359983555,3015,3015,3015,3015,0
20230627,155500,359983555,3015,3015,3015,3015,0
20230627,155400,359983555,3015,3015,3015,3015,0
20230627,155300,359983555,3015,3015,3015,3015,0
20230627,155200,359983555,3015,3015,3015,3015,0
20230627,155100,359983555,3015,3015,3015,3015,0
20230627,155000,359983555,3015,3015,3015,3015,0
20230627,154900,359983555,3015,3015,3015,3015,0
20230627,154800,359983555,3015,3015,3015,3015,0
20230627,154700,359983555,3015,3015,3015,3015,0
20230627,154600,359983555,3015,3015,3015,3015,0
20230627,154500,359983555,3015,3015,3015,3015,0
20230627,154400,359983555,3015,3015,3015,3015,0
20230627,154300,359983555,3015,3015,3015,3015,0
20230627,154200,359983555,3015,3015,3015,3015,0
20230627,154100,359983555,3015,3015,3015,3015,0
20230627,154000,359983555,3015,3015,3015,3015,1711
20230627,153900,359983555,3015,3015,3015,3015,0
20230627,153800,359983555,3015,3015,3015,3015,0
20230627,153700,359983555,3015,3015,3015,3015,0
20230627,153600,359983555,3015,3015,3015,3015,0
20230627,153500,359983555,3015,3015,3015,3015,0
20230627,153400,359983555,3015,3015,3015,3015,0
20230627,153300,359983555,3015,3015,3015,3015,0
20230627,153200,359983555,3015,3015,3015,3015,0
20230627,153100,359983555,3015,3015,3015,3015,0
20230627,153000,359983555,3015,3015,3015,3015,1711
20230627,152900,354824890,3015,3015,3015,3015,0
20230627,152800,354824890,3015,3015,3015,3015,0
20230627,152700,354824890,3015,3015,3015,3015,0
20230627,152600,354824890,3015,3015,3015,3015,0
20230627,152500,354824890,3015,3015,3015,3015,0
20230627,152400,354824890,3015,3015,3015,3015,0
20230627,152300,354824890,3015,3015,3015,3015,0
20230627,152200,354824890,3015,3015,3015,3015,0
20230627,152100,354824890,3015,3015,3015,3015,0
20230627,152000,354824890,3015,3015,3015,3015,0
20230627,151900,354824890,3015,3020,3025,3015,107
20230627,151800,354501275,3020,3020,3020,3020,238
20230627,151700,353782515,3025,3020,3025,3020,987
20230627,151600,350801465,3020,3020,3020,3015,1452
20230627,151500,346421315,3015,3020,3020,3015,221
20230627,151400,345753900,3020,3020,3020,3020,9
20230627,151300,345726720,3015,3020,3020,3015,1246
20230627,151200,341964070,3025,3025,3025,3025,0
20230627,151100,341964070,3025,3020,3025,3020,2
20230627,151000,341958025,3020,3025,3025,3020,71
20230627,150900,341743585,3020,3020,3025,3020,845
20230627,150800,339191665,3020,3020,3020,3020,3
20230627,150700,339182605,3020,3020,3020,3020,2
20230627,150600,339176565,3020,3020,3020,3020,0
20230627,150500,339176565,3020,3015,3020,3015,1338
20230627,150400,335142465,3020,3020,3020,3020,108
20230627,150300,334816305,3020,3020,3025,3020,496
20230627,150200,333318335,3020,3020,3020,3020,656
20230627,150100,331337215,3020,3020,3020,3020,0
20230627,150000,331337215,3020,3015,3020,3015,197
20230627,145900,330742290,3020,3020,3020,3020,1860
20230627,145800,325125090,3020,3025,3025,3020,1087
20230627,145700,321837350,3025,3025,3025,3025,0
20230627,145600,321837350,3025,3020,3025,3020,1525
20230627,145500,317231800,3020,3020,3020,3020,15
20230627,145400,317186500,3015,3015,3015,3015,15
20230627,145300,317141275,3020,3020,3020,3020,186
20230627,145200,316579555,3020,3020,3020,3020,565
20230627,145100,314873255,3020,3020,3020,3020,100
20230627,145000,314571255,3020,3020,3020,3020,16
20230627,144900,314522935,3020,3020,3020,3020,4
20230627,144800,314510855,3020,3020,3020,3020,185
20230627,144700,313952155,3020,3020,3020,3020,423
20230627,144600,312674695,3020,3015,3020,3015,1021
20230627,144500,309596320,3020,3020,3020,3020,1
20230627,144400,309593300,3020,3020,3020,3020,4
20230627,144300,309581220,3015,3015,3015,3015,43
20230627,144200,309451575,3020,3020,3020,3020,52
20230627,144100,309294535,3020,3020,3020,3020,0
20230627,144000,309294535,3020,3020,3020,3020,1050
20230627,143900,306123535,3020,3020,3020,3020,10
20230627,143800,306093335,3020,3020,3020,3020,100
20230627,143700,305791335,3020,3020,3020,3020,0
20230627,143600,305791335,3020,3020,3020,3020,1
20230627,143500,305788315,3020,3020,3020,3020,0
20230627,143400,305788315,3020,3015,3020,3015,310
20230627,143300,304853615,3020,3020,3020,3020,0
20230627,143200,304853615,3020,3020,3020,3020,697
20230627,143100,302748675,3020,3020,3020,3020,0
20230627,143000,302748675,3020,3015,3020,3015,101
20230627,142900,302444155,3015,3015,3020,3015,112
20230627,142800,302105975,3015,3020,3020,3015,5820
20230627,142700,284537810,3020,3020,3020,3020,0
20230627,142600,284537810,3020,3020,3020,3020,45
20230627,142500,284401910,3020,3020,3020,3020,0
20230627,142400,284401910,3020,3020,3020,3020,0
20230627,142300,284401910,3020,3020,3020,3020,0
20230627,142200,284401910,3020,3020,3020,3020,0
20230627,142100,284401910,3020,3020,3020,3020,334
20230627,142000,283393230,3020,3020,3020,3020,12
20230627,141900,283356990,3020,3025,3025,3020,821
20230627,141800,280873555,3025,3025,3025,3025,263
20230627,141700,280077980,3025,3025,3025,3025,0
20230627,141600,280077980,3025,3025,3025,3025,166
20230627,141500,279575830,3020,3020,3020,3020,0
20230627,141400,279575830,3020,3020,3020,3020,0
20230627,141300,279575830,3020,3020,3020,3020,30
20230627,141200,279485230,3025,3025,3025,3025,203
20230627,141100,278871155,3025,3025,3025,3025,93
20230627,141000,278589830,3025,3025,3025,3025,11
20230627,140900,278556555,3025,3025,3025,3025,22
20230627,140800,278490005,3025,3025,3025,3025,10
20230627,140700,278459755,3025,3025,3025,3025,475
20230627,140600,277022880,3025,3025,3025,3025,91
20230627,140500,276747605,3025,3025,3025,3025,0
20230627,140400,276747605,3025,3025,3025,3025,0
20230627,140300,276747605,3025,3025,3025,3025,0
20230627,140200,276747605,3025,3025,3025,3025,0
20230627,140100,276747605,3025,3025,3025,3025,0
20230627,140000,276747605,3025,3025,3025,3025,5
20230627,135900,276732480,3025,3025,3025,3025,0
20230627,135800,276732480,3025,3025,3025,3025,33
20230627,135700,276632655,3025,3025,3025,3025,200
20230627,135600,276027655,3020,3020,3020,3020,150
20230627,135500,275574655,3025,3025,3025,3025,1
20230627,135400,275571630,3020,3020,3020,3020,1085
20230627,135300,272294930,3020,3020,3020,3020,300
20230627,135200,271388930,3020,3020,3020,3020,1000
20230627,135100,268368930,3025,3025,3025,3025,16
20230627,135000,268320530,3025,3025,3025,3025,151
20230627,134900,267863755,3025,3025,3025,3025,0
20230627,134800,267863755,3025,3025,3025,3025,134
20230627,134700,267458405,3030,3030,3030,3030,0
20230627,134600,267458405,3030,3030,3030,3030,0
20230627,134500,267458405,3030,3025,3030,3025,480
20230627,134400,266006375,3025,3025,3025,3025,0
20230627,134300,266006375,3025,3025,3025,3025,50
20230627,134200,265855125,3030,3025,3030,3025,525
20230627,134100,264266995,3030,3030,3030,3030,0
20230627,134000,264266995,3030,3030,3030,3030,50
20230627,133900,264115495,3020,3020,3020,3020,0
20230627,133800,264115495,3020,3030,3030,3020,171
20230627,133700,263599065,3020,3020,3020,3020,0
20230627,133600,263599065,3020,3020,3020,3020,107
20230627,133500,263275925,3020,3020,3020,3020,20
20230627,133400,263215525,3030,3025,3030,3025,32
20230627,133300,263118720,3030,3030,3030,3030,0
20230627,133200,263118720,3030,3030,3030,3030,334
20230627,133100,262106700,3020,3020,3020,3020,359
20230627,133000,261022520,3025,3025,3025,3025,1
20230627,132900,261019495,3025,3020,3025,3020,230
20230627,132800,260323795,3025,3025,3025,3025,3
20230627,132700,260314720,3025,3025,3025,3025,422
20230627,132600,259038170,3030,3030,3030,3030,1
20230627,132500,259035140,3030,3025,3030,3025,695
20230627,132400,256930235,3030,3030,3030,3030,0
20230627,132300,256930235,3030,3030,3030,3030,0
20230627,132200,256930235,3030,3030,3030,3030,12
20230627,132100,256893875,3030,3030,3030,3030,0
20230627,132000,256893875,3030,3030,3030,3030,0
20230627,131900,256893875,3030,3030,3030,3030,0
20230627,131800,256893875,3030,3030,3030,3030,0
20230627,131700,256893875,3030,3030,3030,3030,0
20230627,131600,256893875,3030,3030,3030,3030,4
20230627,131500,256881755,3030,3030,3030,3030,0
20230627,131400,256881755,3030,3030,3030,3030,66
20230627,131300,256681775,3030,3030,3030,3030,0
20230627,131200,256681775,3030,3030,3030,3030,30
20230627,131100,256590875,3030,3030,3030,3030,20
20230627,131000,256530275,3030,3030,3030,3030,20
20230627,130900,256469675,3030,3030,3030,3030,0
20230627,130800,256469675,3030,3030,3030,3030,0
20230627,130700,256469675,3030,3030,3030,3030,0
20230627,130600,256469675,3030,3025,3030,3025,391
20230627,130500,255286895,3025,3025,3025,3025,0
20230627,130400,255286895,3025,3025,3025,3025,0
20230627,130300,255286895,3025,3025,3025,3025,7
20230627,130200,255265720,3025,3025,3025,3025,1
20230627,130100,255262695,3025,3025,3025,3025,1
20230627,130000,255259670,3020,3020,3020,3020,0
20230627,125900,255259670,3020,3020,3020,3020,0
20230627,125800,255259670,3020,3020,3020,3020,0
20230627,125700,255259670,3020,3025,3025,3020,996
20230627,125600,252250245,3030,3030,3030,3030,0
20230627,125500,252250245,3030,3030,3030,3030,0
20230627,125400,252250245,3030,3030,3030,3030,100
20230627,125300,251947245,3030,3030,3030,3030,0
20230627,125200,251947245,3030,3030,3030,3030,0
20230627,125100,251947245,3030,3030,3030,3030,1
20230627,125000,251944215,3025,3025,3025,3025,2
20230627,124900,251938165,3025,3025,3025,3025,2
20230627,124800,251932115,3025,3025,3025,3025,650
20230627,124700,249965865,3025,3025,3025,3025,100
20230627,124600,249663365,3025,3025,3025,3025,0
20230627,124500,249663365,3025,3025,3025,3025,0
20230627,124400,249663365,3025,3025,3025,3025,0
20230627,124300,249663365,3025,3025,3025,3025,0
20230627,124200,249663365,3025,3025,3025,3025,0
20230627,124100,249663365,3025,3025,3025,3025,0
20230627,124000,249663365,3025,3025,3025,3025,0
20230627,123900,249663365,3025,3025,3025,3025,0
20230627,123800,249663365,3025,3025,3025,3020,202
20230627,123700,249053315,3020,3020,3020,3020,340
20230627,123600,248026515,3020,3020,3020,3020,0
20230627,123500,248026515,3020,3020,3020,3020,0
20230627,123400,248026515,3020,3020,3020,3020,45
20230627,123300,247890615,3020,3020,3020,3020,0
20230627,123200,247890615,3020,3020,3020,3020,7
20230627,123100,247869475,3020,3020,3020,3020,160
20230627,123000,247386275,3020,3025,3025,3020,388
20230627,122900,246214505,3025,3025,3025,3025,0
20230627,122800,246214505,3025,3025,3025,3025,50
20230627,122700,246063255,3025,3025,3025,3025,100
20230627,122600,245760755,3025,3025,3025,3025,0
20230627,122500,245760755,3025,3015,3025,3015,240
20230627,122400,245037105,3020,3020,3020,3020,911
20230627,122300,242285885,3020,3020,3020,3020,0
20230627,122200,242285885,3020,3020,3020,3020,0
20230627,122100,242285885,3020,3020,3020,3020,119
20230627,122000,241926505,3020,3020,3020,3020,0
20230627,121900,241926505,3020,3020,3020,3020,0
20230627,121800,241926505,3020,3025,3025,3020,349
20230627,121700,240872520,3030,3030,3030,3030,0
20230627,121600,240872520,3030,3030,3030,3030,0
20230627,121500,240872520,3030,3025,3030,3025,6
20230627,121400,240854365,3025,3025,3025,3025,0
20230627,121300,240854365,3025,3025,3025,3025,100
20230627,121200,240551865,3020,3020,3020,3020,1
20230627,121100,240548845,3020,3020,3020,3020,0
20230627,121000,240548845,3020,3020,3020,3020,200
20230627,120900,239944845,3025,3020,3025,3020,53
20230627,120800,239784735,3025,3025,3025,3025,0
20230627,120700,239784735,3025,3025,3025,3025,60
20230627,120600,239603235,3025,3025,3025,3025,0
20230627,120500,239603235,3025,3025,3025,3025,0
20230627,120400,239603235,3025,3025,3025,3025,50
20230627,120300,239451985,3020,3020,3020,3020,0
20230627,120200,239451985,3020,3025,3025,3020,5650
20230627,120100,222375575,3025,3025,3025,3025,100
20230627,120000,222073075,3030,3030,3030,3030,0
20230627,115900,222073075,3030,3030,3030,3030,0
20230627,115800,222073075,3030,3030,3030,3030,10
20230627,115700,222042775,3025,3025,3025,3025,0
20230627,115600,222042775,3025,3030,3030,3025,39
20230627,115500,221924750,3025,3025,3025,3025,262
20230627,115400,221132200,3025,3025,3025,3025,0
20230627,115300,221132200,3025,3025,3025,3025,0
20230627,115200,221132200,3025,3025,3025,3025,0
20230627,115100,221132200,3025,3025,3025,3025,0
20230627,115000,221132200,3025,3025,3025,3025,0
20230627,114900,221132200,3025,3025,3025,3025,0
20230627,114800,221132200,3025,3025,3025,3025,12
20230627,114700,221095900,3025,3025,3025,3025,0
20230627,114600,221095900,3025,3025,3025,3025,0
20230627,114500,221095900,3025,3025,3025,3025,0
20230627,114400,221095900,3025,3025,3025,3025,0
20230627,114300,221095900,3025,3025,3025,3025,59
20230627,114200,220917425,3025,3025,3025,3025,0
20230627,114100,220917425,3025,3025,3025,3025,100
20230627,114000,220614925,3030,3030,3030,3030,0
20230627,113900,220614925,3030,3030,3030,3030,55
20230627,113800,220448275,3025,3025,3025,3025,0
20230627,113700,220448275,3025,3025,3025,3025,0
20230627,113600,220448275,3025,3025,3025,3025,954
20230627,113500,217562425,3025,3025,3025,3025,0
20230627,113400,217562425,3025,3025,3025,3025,0
20230627,113300,217562425,3025,3025,3025,3025,100
20230627,113200,217259925,3025,3025,3025,3025,1500
20230627,113100,212722425,3025,3025,3025,3025,0
20230627,113000,212722425,3025,3025,3025,3025,185
20230627,112900,212162800,3025,3030,3030,3025,85
20230627,112800,211905625,3030,3030,3030,3030,10
20230627,112700,211875325,3030,3030,3030,3030,11
20230627,112600,211841995,3030,3030,3030,3030,0
20230627,112500,211841995,3030,3030,3030,3030,0
20230627,112400,211841995,3030,3030,3030,3030,1
20230627,112300,211838965,3030,3030,3030,3030,100
20230627,112200,211535965,3030,3030,3030,3030,1000
20230627,112100,208505965,3030,3030,3030,3030,50
20230627,112000,208354465,3030,3030,3030,3030,0
20230627,111900,208354465,3030,3030,3030,3030,0
20230627,111800,208354465,3030,3035,3035,3030,901
20230627,111700,205623930,3030,3030,3030,3030,0
20230627,111600,205623930,3030,3030,3030,3030,0
20230627,111500,205623930,3030,3030,3030,3030,3
20230627,111400,205614840,3030,3035,3035,3030,91
20230627,111300,205339060,3035,3035,3035,3035,0
20230627,111200,205339060,3035,3035,3035,3035,0
20230627,111100,205339060,3035,3035,3035,3035,60
20230627,111000,205156960,3035,3035,3035,3035,0
20230627,110900,205156960,3035,3035,3035,3035,1
20230627,110800,205153925,3035,3035,3035,3035,3
20230627,110700,205144820,3035,3035,3035,3035,0
20230627,110600,205144820,3035,3035,3035,3035,2
20230627,110500,205138750,3035,3035,3035,3035,1
20230627,110400,205135715,3030,3030,3030,3030,222
20230627,110300,204463055,3025,3025,3025,3025,0
20230627,110200,204463055,3025,3025,3025,3025,4
20230627,110100,204450955,3025,3025,3025,3025,0
20230627,110000,204450955,3025,3025,3025,3025,0
20230627,105900,204450955,3025,3025,3025,3025,0
20230627,105800,204450955,3025,3025,3025,3025,0
20230627,105700,204450955,3025,3025,3025,3025,0
20230627,105600,204450955,3025,3030,3030,3025,283
20230627,105500,203594230,3035,3035,3035,3035,0
20230627,105400,203594230,3035,3035,3035,3035,0
20230627,105300,203594230,3035,3035,3035,3035,10
20230627,105200,203563880,3035,3030,3035,3030,1000
20230627,105100,200530355,3030,3030,3030,3030,4
20230627,105000,200518235,3030,3030,3030,3030,31
20230627,104900,200424305,3030,3030,3030,3030,1180
20230627,104800,196848905,3025,3025,3025,3025,0
20230627,104700,196848905,3025,3025,3025,3025,3470
20230627,104600,186352155,3025,3025,3025,3025,31
20230627,104500,186258380,3025,3025,3025,3025,0
20230627,104400,186258380,3025,3025,3025,3025,3
20230627,104300,186249305,3025,3025,3025,3025,5
20230627,104200,186234180,3025,3025,3025,3025,10
20230627,104100,186203930,3025,3025,3025,3025,0
20230627,104000,186203930,3025,3025,3025,3025,12
20230627,103900,186167630,3025,3020,3025,3020,3129
20230627,103800,176717795,3025,3025,3025,3025,278
20230627,103700,175876845,3025,3025,3025,3025,0
20230627,103600,175876845,3025,3025,3025,3025,0
20230627,103500,175876845,3025,3025,3025,3025,0
20230627,103400,175876845,3025,3025,3025,3025,522
20230627,103300,174297795,3030,3030,3030,3030,0
20230627,103200,174297795,3030,3030,3030,3030,50
20230627,103100,174146295,3030,3030,3030,3030,1
20230627,103000,174143265,3025,3025,3025,3025,0
20230627,102900,174143265,3025,3025,3025,3025,300
20230627,102800,173235765,3025,3025,3025,3025,0
20230627,102700,173235765,3025,3030,3030,3025,3369
20230627,102600,163042695,3030,3030,3030,3030,688
20230627,102500,160958055,3035,3035,3035,3035,0
20230627,102400,160958055,3035,3030,3035,3030,375
20230627,102300,159820265,3035,3035,3035,3035,73
20230627,102200,159598710,3035,3035,3035,3035,450
20230627,102100,158232960,3035,3035,3035,3035,0
20230627,102000,158232960,3035,3030,3035,3030,117
20230627,101900,157878200,3030,3030,3030,3030,23
20230627,101800,157808510,3030,3030,3030,3030,27
20230627,101700,157726700,3030,3030,3030,3030,147
20230627,101600,157281290,3030,3030,3030,3030,533
20230627,101500,155666300,3030,3030,3030,3030,58
20230627,101400,155490560,3030,3030,3035,3030,1060
20230627,101300,152278510,3035,3030,3035,3030,1390
20230627,101200,148066300,3030,3030,3030,3030,402
20230627,101100,146848240,3030,3030,3030,3030,0
20230627,101000,146848240,3030,3030,3030,3030,7
20230627,100900,146827030,3030,3030,3030,3030,291
20230627,100800,145945300,3030,3030,3030,3030,0
20230627,100700,145945300,3030,3030,3030,3030,500
20230627,100600,144430300,3020,3025,3025,3020,614
20230627,100500,142574450,3030,3030,3030,3030,0
20230627,100400,142574450,3030,3030,3030,3030,0
20230627,100300,142574450,3030,3030,3030,3030,0
20230627,100200,142574450,3030,3025,3030,3025,15
20230627,100100,142529070,3025,3025,3025,3025,107
20230627,100000,142205395,3025,3025,3025,3025,701
20230627,095900,140084870,3025,3025,3025,3025,300
20230627,095800,139177370,3030,3030,3030,3030,0
20230627,095700,139177370,3030,3030,3030,3030,0
20230627,095600,139177370,3030,3030,3030,3030,0
20230627,095500,139177370,3030,3030,3030,3030,3
20230627,095400,139168280,3030,3030,3030,3030,14
20230627,095300,139125860,3030,3030,3030,3030,0
20230627,095200,139125860,3030,3030,3030,3030,10
20230627,095100,139095560,3025,3025,3025,3025,0
20230627,095000,139095560,3025,3025,3025,3025,835
20230627,094900,136569685,3025,3025,3025,3025,0
20230627,094800,136569685,3025,3025,3025,3025,300
20230627,094700,135662185,3025,3025,3025,3025,0
20230627,094600,135662185,3025,3025,3025,3025,100
20230627,094500,135359685,3025,3025,3025,3025,1
20230627,094400,135356660,3025,3025,3025,3025,0
20230627,094300,135356660,3025,3025,3025,3025,106
20230627,094200,135036010,3025,3025,3025,3020,925
20230627,094100,132237900,3025,3025,3025,3025,481
20230627,094000,130782875,3030,3030,3030,3030,0
20230627,093900,130782875,3030,3030,3030,3030,7
20230627,093800,130761665,3035,3035,3035,3035,0
20230627,093700,130761665,3035,3035,3035,3035,3
20230627,093600,130752560,3035,3035,3035,3035,5
20230627,093500,130737385,3035,3035,3035,3035,1
20230627,093400,130734350,3035,3030,3035,3025,1525
20230627,093300,126117895,3035,3035,3035,3035,327
20230627,093200,125125450,3035,3035,3035,3035,3
20230627,093100,125116345,3040,3040,3040,3040,0
20230627,093000,125116345,3040,3040,3040,3040,50
20230627,092900,124964345,3035,3035,3035,3035,183
20230627,092800,124408940,3035,3035,3035,3025,270
20230627,092700,123590960,3035,3035,3035,3030,517
20230627,092600,122021915,3035,3035,3035,3035,3
20230627,092500,122012810,3030,3030,3030,3025,653
20230627,092400,120037220,3025,3025,3025,3025,0
20230627,092300,120037220,3025,3025,3025,3025,0
20230627,092200,120037220,3025,3030,3030,3025,192
20230627,092100,119456090,3030,3030,3030,3030,233
20230627,092000,118750100,3030,3030,3030,3030,1
20230627,091900,118747070,3025,3025,3025,3025,315
20230627,091800,117794195,3025,3025,3025,3025,11
20230627,091700,117760920,3025,3025,3025,3025,1450
20230627,091600,113374670,3025,3035,3035,3025,3805
20230627,091500,101859345,3030,3030,3030,3030,580
20230627,091400,100101945,3030,3030,3030,3030,10
20230627,091300,100071645,3030,3030,3030,3030,318
20230627,091200,99108105,3030,3035,3040,3030,1086
20230627,091100,95812585,3040,3030,3040,3025,113
20230627,091000,95470170,3030,3035,3035,3030,50
20230627,090900,95318665,3040,3035,3040,3035,132
20230627,090800,94917635,3035,3040,3040,3035,303
20230627,090700,93997015,3040,3030,3040,3030,8965
20230627,090600,66822145,3020,3020,3025,3020,3684
20230627,090500,55687980,3020,3020,3020,3020,114
20230627,090400,55343700,3020,3015,3020,3015,617
20230627,090300,53481610,3015,3015,3015,3005,3650
20230627,090200,42490630,3015,3025,3025,3015,4
20230627,090100,42478540,3025,3030,3030,3010,3522
20230627,090000,31866885,3010,3010,3010,3010,10586