KissMeData/303530/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,203400,184935580,13900,13900,13900,13900,77
20230627,203300,184935580,13900,13900,13900,13900,0
20230627,203200,184935580,13900,13900,13900,13900,0
20230627,203100,184935580,13900,13900,13900,13900,0
20230627,203000,184935580,13900,13900,13900,13900,0
20230627,202900,184935580,13900,13900,13900,13900,0
20230627,202800,184935580,13900,13900,13900,13900,0
20230627,202700,184935580,13900,13900,13900,13900,0
20230627,202600,184935580,13900,13900,13900,13900,0
20230627,202500,184935580,13900,13900,13900,13900,0
20230627,202400,184935580,13900,13900,13900,13900,0
20230627,202300,184935580,13900,13900,13900,13900,0
20230627,202200,184935580,13900,13900,13900,13900,0
20230627,202100,184935580,13900,13900,13900,13900,0
20230627,202000,184935580,13900,13900,13900,13900,0
20230627,201900,184935580,13900,13900,13900,13900,0
20230627,201800,184935580,13900,13900,13900,13900,0
20230627,201700,184935580,13900,13900,13900,13900,0
20230627,201600,184935580,13900,13900,13900,13900,0
20230627,201500,184935580,13900,13900,13900,13900,0
20230627,201400,184935580,13900,13900,13900,13900,0
20230627,201300,184935580,13900,13900,13900,13900,0
20230627,201200,184935580,13900,13900,13900,13900,0
20230627,201100,184935580,13900,13900,13900,13900,0
20230627,201000,184935580,13900,13900,13900,13900,0
20230627,200900,184935580,13900,13900,13900,13900,0
20230627,200800,184935580,13900,13900,13900,13900,0
20230627,200700,184935580,13900,13900,13900,13900,0
20230627,200600,184935580,13900,13900,13900,13900,0
20230627,200500,184935580,13900,13900,13900,13900,0
20230627,200400,184935580,13900,13900,13900,13900,77
20230627,200300,184935580,13900,13900,13900,13900,0
20230627,200200,184935580,13900,13900,13900,13900,0
20230627,200100,184935580,13900,13900,13900,13900,0
20230627,200000,184935580,13900,13900,13900,13900,0
20230627,195900,184935580,13900,13900,13900,13900,0
20230627,195800,184935580,13900,13900,13900,13900,0
20230627,195700,184935580,13900,13900,13900,13900,0
20230627,195600,184935580,13900,13900,13900,13900,0
20230627,195500,184935580,13900,13900,13900,13900,0
20230627,195400,184935580,13900,13900,13900,13900,0
20230627,195300,184935580,13900,13900,13900,13900,0
20230627,195200,184935580,13900,13900,13900,13900,0
20230627,195100,184935580,13900,13900,13900,13900,0
20230627,195000,184935580,13900,13900,13900,13900,0
20230627,194900,184935580,13900,13900,13900,13900,0
20230627,194800,184935580,13900,13900,13900,13900,0
20230627,194700,184935580,13900,13900,13900,13900,0
20230627,194600,184935580,13900,13900,13900,13900,0
20230627,194500,184935580,13900,13900,13900,13900,0
20230627,194400,184935580,13900,13900,13900,13900,0
20230627,194300,184935580,13900,13900,13900,13900,0
20230627,194200,184935580,13900,13900,13900,13900,0
20230627,194100,184935580,13900,13900,13900,13900,0
20230627,194000,184935580,13900,13900,13900,13900,0
20230627,193900,184935580,13900,13900,13900,13900,0
20230627,193800,184935580,13900,13900,13900,13900,0
20230627,193700,184935580,13900,13900,13900,13900,0
20230627,193600,184935580,13900,13900,13900,13900,0
20230627,193500,184935580,13900,13900,13900,13900,0
20230627,193400,184935580,13900,13900,13900,13900,77
20230627,193300,184935580,13900,13900,13900,13900,0
20230627,193200,184935580,13900,13900,13900,13900,0
20230627,193100,184935580,13900,13900,13900,13900,0
20230627,193000,184935580,13900,13900,13900,13900,0
20230627,192900,184935580,13900,13900,13900,13900,0
20230627,192800,184935580,13900,13900,13900,13900,0
20230627,192700,184935580,13900,13900,13900,13900,0
20230627,192600,184935580,13900,13900,13900,13900,0
20230627,192500,184935580,13900,13900,13900,13900,0
20230627,192400,184935580,13900,13900,13900,13900,0
20230627,192300,184935580,13900,13900,13900,13900,0
20230627,192200,184935580,13900,13900,13900,13900,0
20230627,192100,184935580,13900,13900,13900,13900,0
20230627,192000,184935580,13900,13900,13900,13900,0
20230627,191900,184935580,13900,13900,13900,13900,0
20230627,191800,184935580,13900,13900,13900,13900,0
20230627,191700,184935580,13900,13900,13900,13900,0
20230627,191600,184935580,13900,13900,13900,13900,0
20230627,191500,184935580,13900,13900,13900,13900,0
20230627,191400,184935580,13900,13900,13900,13900,0
20230627,191300,184935580,13900,13900,13900,13900,0
20230627,191200,184935580,13900,13900,13900,13900,0
20230627,191100,184935580,13900,13900,13900,13900,0
20230627,191000,184935580,13900,13900,13900,13900,0
20230627,190900,184935580,13900,13900,13900,13900,0
20230627,190800,184935580,13900,13900,13900,13900,0
20230627,190700,184935580,13900,13900,13900,13900,0
20230627,190600,184935580,13900,13900,13900,13900,0
20230627,190500,184935580,13900,13900,13900,13900,0
20230627,190400,184935580,13900,13900,13900,13900,77
20230627,190300,184935580,13900,13900,13900,13900,0
20230627,190200,184935580,13900,13900,13900,13900,0
20230627,190100,184935580,13900,13900,13900,13900,0
20230627,190000,184935580,13900,13900,13900,13900,0
20230627,185900,184935580,13900,13900,13900,13900,0
20230627,185800,184935580,13900,13900,13900,13900,0
20230627,185700,184935580,13900,13900,13900,13900,0
20230627,185600,184935580,13900,13900,13900,13900,0
20230627,185500,184935580,13900,13900,13900,13900,0
20230627,185400,184935580,13900,13900,13900,13900,0
20230627,185300,184935580,13900,13900,13900,13900,0
20230627,185200,184935580,13900,13900,13900,13900,0
20230627,185100,184935580,13900,13900,13900,13900,0
20230627,185000,184935580,13900,13900,13900,13900,0
20230627,184900,184935580,13900,13900,13900,13900,0
20230627,184800,184935580,13900,13900,13900,13900,0
20230627,184700,184935580,13900,13900,13900,13900,0
20230627,184600,184935580,13900,13900,13900,13900,0
20230627,184500,184935580,13900,13900,13900,13900,0
20230627,184400,184935580,13900,13900,13900,13900,0
20230627,184300,184935580,13900,13900,13900,13900,0
20230627,184200,184935580,13900,13900,13900,13900,0
20230627,184100,184935580,13900,13900,13900,13900,0
20230627,184000,184935580,13900,13900,13900,13900,0
20230627,183900,184935580,13900,13900,13900,13900,0
20230627,183800,184935580,13900,13900,13900,13900,0
20230627,183700,184935580,13900,13900,13900,13900,0
20230627,183600,184935580,13900,13900,13900,13900,0
20230627,183500,184935580,13900,13900,13900,13900,0
20230627,183400,184935580,13900,13900,13900,13900,77
20230627,183300,184935580,13900,13900,13900,13900,0
20230627,183200,184935580,13900,13900,13900,13900,0
20230627,183100,184935580,13900,13900,13900,13900,0
20230627,183000,184935580,13900,13900,13900,13900,0
20230627,182900,184935580,13900,13900,13900,13900,0
20230627,182800,184935580,13900,13900,13900,13900,0
20230627,182700,184935580,13900,13900,13900,13900,0
20230627,182600,184935580,13900,13900,13900,13900,0
20230627,182500,184935580,13900,13900,13900,13900,0
20230627,182400,184935580,13900,13900,13900,13900,0
20230627,182300,184935580,13900,13900,13900,13900,0
20230627,182200,184935580,13900,13900,13900,13900,0
20230627,182100,184935580,13900,13900,13900,13900,0
20230627,182000,184935580,13900,13900,13900,13900,0
20230627,181900,184935580,13900,13900,13900,13900,0
20230627,181800,184935580,13900,13900,13900,13900,0
20230627,181700,184935580,13900,13900,13900,13900,0
20230627,181600,184935580,13900,13900,13900,13900,0
20230627,181500,184935580,13900,13900,13900,13900,0
20230627,181400,184935580,13900,13900,13900,13900,0
20230627,181300,184935580,13900,13900,13900,13900,0
20230627,181200,184935580,13900,13900,13900,13900,0
20230627,181100,184935580,13900,13900,13900,13900,0
20230627,181000,184935580,13900,13900,13900,13900,0
20230627,180900,184935580,13900,13900,13900,13900,0
20230627,180800,184935580,13900,13900,13900,13900,0
20230627,180700,184935580,13900,13900,13900,13900,0
20230627,180600,184935580,13900,13900,13900,13900,0
20230627,180500,184935580,13900,13900,13900,13900,0
20230627,180400,184935580,13900,13900,13900,13900,77
20230627,180300,184935580,13900,13900,13900,13900,0
20230627,180200,184935580,13900,13900,13900,13900,0
20230627,180100,184935580,13900,13900,13900,13900,0
20230627,180000,184935580,13900,13900,13900,13900,0
20230627,175900,184935580,13900,13900,13900,13900,0
20230627,175800,184935580,13900,13900,13900,13900,0
20230627,175700,184935580,13900,13900,13900,13900,0
20230627,175600,184935580,13900,13900,13900,13900,0
20230627,175500,184935580,13900,13900,13900,13900,0
20230627,175400,184935580,13900,13900,13900,13900,0
20230627,175300,184935580,13900,13900,13900,13900,0
20230627,175200,184935580,13900,13900,13900,13900,0
20230627,175100,184935580,13900,13900,13900,13900,0
20230627,175000,184935580,13900,13900,13900,13900,0
20230627,174900,184935580,13900,13900,13900,13900,0
20230627,174800,184935580,13900,13900,13900,13900,0
20230627,174700,184935580,13900,13900,13900,13900,0
20230627,174600,184935580,13900,13900,13900,13900,0
20230627,174500,184935580,13900,13900,13900,13900,0
20230627,174400,184935580,13900,13900,13900,13900,0
20230627,174300,184935580,13900,13900,13900,13900,0
20230627,174200,184935580,13900,13900,13900,13900,0
20230627,174100,184935580,13900,13900,13900,13900,0
20230627,174000,184935580,13900,13900,13900,13900,0
20230627,173900,184935580,13900,13900,13900,13900,0
20230627,173800,184935580,13900,13900,13900,13900,0
20230627,173700,184935580,13900,13900,13900,13900,0
20230627,173600,184935580,13900,13900,13900,13900,0
20230627,173500,184935580,13900,13900,13900,13900,0
20230627,173400,184935580,13900,13900,13900,13900,77
20230627,173300,184935580,13900,13900,13900,13900,0
20230627,173200,184935580,13900,13900,13900,13900,0
20230627,173100,184935580,13900,13900,13900,13900,0
20230627,173000,184935580,13900,13900,13900,13900,0
20230627,172900,184935580,13900,13900,13900,13900,0
20230627,172800,184935580,13900,13900,13900,13900,0
20230627,172700,184935580,13900,13900,13900,13900,0
20230627,172600,184935580,13900,13900,13900,13900,0
20230627,172500,184935580,13900,13900,13900,13900,0
20230627,172400,184935580,13900,13900,13900,13900,0
20230627,172300,184935580,13900,13900,13900,13900,0
20230627,172200,184935580,13900,13900,13900,13900,0
20230627,172100,184935580,13900,13900,13900,13900,0
20230627,172000,184935580,13900,13900,13900,13900,0
20230627,171900,184935580,13900,13900,13900,13900,0
20230627,171800,184935580,13900,13900,13900,13900,0
20230627,171700,184935580,13900,13900,13900,13900,0
20230627,171600,184935580,13900,13900,13900,13900,0
20230627,171500,184935580,13900,13900,13900,13900,0
20230627,171400,184935580,13900,13900,13900,13900,0
20230627,171300,184935580,13900,13900,13900,13900,0
20230627,171200,184935580,13900,13900,13900,13900,0
20230627,171100,184935580,13900,13900,13900,13900,0
20230627,171000,184935580,13900,13900,13900,13900,0
20230627,170900,184935580,13900,13900,13900,13900,0
20230627,170800,184935580,13900,13900,13900,13900,0
20230627,170700,184935580,13900,13900,13900,13900,0
20230627,170600,184935580,13900,13900,13900,13900,0
20230627,170500,184935580,13900,13900,13900,13900,0
20230627,170400,184935580,13900,13900,13900,13900,77
20230627,170300,184935580,13900,13900,13900,13900,0
20230627,170200,184935580,13900,13900,13900,13900,0
20230627,170100,184935580,13900,13900,13900,13900,0
20230627,170000,184935580,13900,13900,13900,13900,0
20230627,165900,184935580,13900,13900,13900,13900,0
20230627,165800,184935580,13900,13900,13900,13900,0
20230627,165700,184935580,13900,13900,13900,13900,0
20230627,165600,184935580,13900,13900,13900,13900,0
20230627,165500,184935580,13900,13900,13900,13900,0
20230627,165400,184935580,13900,13900,13900,13900,0
20230627,165300,184935580,13900,13900,13900,13900,0
20230627,165200,184935580,13900,13900,13900,13900,0
20230627,165100,184935580,13900,13900,13900,13900,0
20230627,165000,184935580,13900,13900,13900,13900,0
20230627,164900,184935580,13900,13900,13900,13900,0
20230627,164800,184935580,13900,13900,13900,13900,0
20230627,164700,184935580,13900,13900,13900,13900,0
20230627,164600,184935580,13900,13900,13900,13900,0
20230627,164500,184935580,13900,13900,13900,13900,0
20230627,164400,184935580,13900,13900,13900,13900,0
20230627,164300,184935580,13900,13900,13900,13900,0
20230627,164200,184935580,13900,13900,13900,13900,0
20230627,164100,184935580,13900,13900,13900,13900,0
20230627,164000,184935580,13900,13900,13900,13900,0
20230627,163900,184935580,13900,13900,13900,13900,0
20230627,163800,184935580,13900,13900,13900,13900,0
20230627,163700,184935580,13900,13900,13900,13900,0
20230627,163600,184935580,13900,13900,13900,13900,0
20230627,163500,184935580,13900,13900,13900,13900,0
20230627,163400,184935580,13900,13900,13900,13900,77
20230627,163300,184935580,13900,13900,13900,13900,0
20230627,163200,184935580,13900,13900,13900,13900,0
20230627,163100,184935580,13900,13900,13900,13900,0
20230627,163000,184935580,13900,13900,13900,13900,0
20230627,162900,184935580,13900,13900,13900,13900,0
20230627,162800,184935580,13900,13900,13900,13900,0
20230627,162700,184935580,13900,13900,13900,13900,0
20230627,162600,184935580,13900,13900,13900,13900,0
20230627,162500,184935580,13900,13900,13900,13900,0
20230627,162400,184935580,13900,13900,13900,13900,0
20230627,162300,184935580,13900,13900,13900,13900,0
20230627,162200,184935580,13900,13900,13900,13900,0
20230627,162100,184935580,13900,13900,13900,13900,0
20230627,162000,184935580,13900,13900,13900,13900,0
20230627,161900,184935580,13900,13900,13900,13900,0
20230627,161800,184935580,13900,13900,13900,13900,0
20230627,161700,184935580,13900,13900,13900,13900,0
20230627,161600,184935580,13900,13900,13900,13900,0
20230627,161500,184935580,13900,13900,13900,13900,0
20230627,161400,184935580,13900,13900,13900,13900,0
20230627,161300,184935580,13900,13900,13900,13900,0
20230627,161200,184935580,13900,13900,13900,13900,0
20230627,161100,184935580,13900,13900,13900,13900,0
20230627,161000,184935580,13900,13900,13900,13900,0
20230627,160900,184935580,13900,13900,13900,13900,0
20230627,160800,184935580,13900,13900,13900,13900,0
20230627,160700,184935580,13900,13900,13900,13900,0
20230627,160600,184935580,13900,13900,13900,13900,0
20230627,160500,184935580,13900,13900,13900,13900,0
20230627,160400,184935580,13900,13900,13900,13900,77
20230627,160300,184935580,13900,13900,13900,13900,0
20230627,160200,184935580,13900,13900,13900,13900,0
20230627,160100,184935580,13900,13900,13900,13900,0
20230627,160000,184935580,13900,13900,13900,13900,0
20230627,155900,184935580,13900,13900,13900,13900,0
20230627,155800,184935580,13900,13900,13900,13900,0
20230627,155700,184935580,13900,13900,13900,13900,0
20230627,155600,184935580,13900,13900,13900,13900,0
20230627,155500,184935580,13900,13900,13900,13900,0
20230627,155400,184935580,13900,13900,13900,13900,0
20230627,155300,184935580,13900,13900,13900,13900,0
20230627,155200,184935580,13900,13900,13900,13900,0
20230627,155100,184935580,13900,13900,13900,13900,0
20230627,155000,184935580,13900,13900,13900,13900,0
20230627,154900,184935580,13900,13900,13900,13900,0
20230627,154800,184935580,13900,13900,13900,13900,0
20230627,154700,184935580,13900,13900,13900,13900,0
20230627,154600,184935580,13900,13900,13900,13900,0
20230627,154500,184935580,13900,13900,13900,13900,0
20230627,154400,184935580,13900,13900,13900,13900,0
20230627,154300,184935580,13900,13900,13900,13900,0
20230627,154200,184935580,13900,13900,13900,13900,0
20230627,154100,184935580,13900,13900,13900,13900,0
20230627,154000,184935580,13900,13900,13900,13900,0
20230627,153900,184935580,13900,13900,13900,13900,0
20230627,153800,184935580,13900,13900,13900,13900,0
20230627,153700,184935580,13900,13900,13900,13900,0
20230627,153600,184935580,13900,13900,13900,13900,0
20230627,153500,184935580,13900,13900,13900,13900,0
20230627,153400,184935580,13900,13900,13900,13900,77
20230627,153300,184935580,13900,13900,13900,13900,0
20230627,153200,184935580,13900,13900,13900,13900,0
20230627,153100,184935580,13900,13900,13900,13900,0
20230627,153000,184935580,13900,13900,13900,13900,77
20230627,152900,183865280,13900,13900,13900,13900,0
20230627,152800,183865280,13900,13900,13900,13900,0
20230627,152700,183865280,13900,13900,13900,13900,0
20230627,152600,183865280,13900,13900,13900,13900,0
20230627,152500,183865280,13900,13900,13900,13900,0
20230627,152400,183865280,13900,13900,13900,13900,0
20230627,152300,183865280,13900,13900,13900,13900,0
20230627,152200,183865280,13900,13900,13900,13900,0
20230627,152100,183865280,13900,13900,13900,13900,0
20230627,152000,183865280,13900,13900,13900,13900,0
20230627,151900,183865280,13900,13900,13900,13900,2
20230627,151800,183837480,13900,13900,13900,13900,0
20230627,151700,183837480,13900,13900,13900,13900,1
20230627,151600,183823580,13890,13890,13890,13890,0
20230627,151500,183823580,13890,13890,13890,13890,0
20230627,151400,183823580,13890,13890,13890,13890,0
20230627,151300,183823580,13890,13890,13890,13890,0
20230627,151200,183823580,13890,13890,13890,13890,0
20230627,151100,183823580,13890,13890,13890,13890,0
20230627,151000,183823580,13890,13890,13890,13890,0
20230627,150900,183823580,13890,13890,13890,13890,0
20230627,150800,183823580,13890,13890,13890,13890,0
20230627,150700,183823580,13890,13900,13900,13890,272
20230627,150600,180043340,13990,13990,13990,13990,0
20230627,150500,180043340,13990,13990,13990,13990,0
20230627,150400,180043340,13990,13990,13990,13990,0
20230627,150300,180043340,13990,13990,13990,13990,0
20230627,150200,180043340,13990,13990,13990,13990,16
20230627,150100,179819500,13990,13990,13990,13990,1
20230627,150000,179805510,13990,13990,13990,13990,16
20230627,145900,179581670,13990,13990,13990,13990,24
20230627,145800,179245910,13990,13900,13990,13900,33
20230627,145700,178785020,13900,13900,13900,13900,0
20230627,145600,178785020,13900,13900,13900,13900,400
20230627,145500,173225020,13900,13900,13900,13900,0
20230627,145400,173225020,13900,13900,13900,13900,0
20230627,145300,173225020,13900,13900,13900,13900,30
20230627,145200,172808020,13900,13900,13900,13900,96
20230627,145100,171473620,13900,13900,13900,13900,76
20230627,145000,170417220,13960,13960,13960,13960,0
20230627,144900,170417220,13960,13960,13960,13960,0
20230627,144800,170417220,13960,13960,13960,13960,0
20230627,144700,170417220,13960,13960,13960,13960,0
20230627,144600,170417220,13960,13960,13960,13960,0
20230627,144500,170417220,13960,13960,13960,13960,0
20230627,144400,170417220,13960,13960,13960,13960,3
20230627,144300,170375340,13960,13960,13960,13960,0
20230627,144200,170375340,13960,13960,13960,13960,0
20230627,144100,170375340,13960,13960,13960,13960,1
20230627,144000,170361380,13900,13900,13900,13900,10
20230627,143900,170222380,13960,13960,13960,13960,0
20230627,143800,170222380,13960,13960,13960,13960,0
20230627,143700,170222380,13960,13960,13960,13960,0
20230627,143600,170222380,13960,13960,13960,13960,1
20230627,143500,170208420,13900,13900,13900,13900,0
20230627,143400,170208420,13900,13900,13900,13900,0
20230627,143300,170208420,13900,13900,13900,13900,0
20230627,143200,170208420,13900,13900,13900,13900,37
20230627,143100,169694120,13960,13960,13960,13960,0
20230627,143000,169694120,13960,13960,13960,13960,0
20230627,142900,169694120,13960,13960,13960,13960,0
20230627,142800,169694120,13960,13960,13960,13960,0
20230627,142700,169694120,13960,13960,13960,13960,0
20230627,142600,169694120,13960,13960,13960,13960,0
20230627,142500,169694120,13960,13960,13960,13960,0
20230627,142400,169694120,13960,13960,13960,13960,0
20230627,142300,169694120,13960,13960,13960,13960,0
20230627,142200,169694120,13960,13960,13960,13960,0
20230627,142100,169694120,13960,13960,13960,13960,50
20230627,142000,168996120,13960,13960,13960,13960,0
20230627,141900,168996120,13960,13960,13960,13960,0
20230627,141800,168996120,13960,13960,13960,13960,0
20230627,141700,168996120,13960,13960,13960,13960,0
20230627,141600,168996120,13960,13960,13960,13960,0
20230627,141500,168996120,13960,13960,13960,13960,0
20230627,141400,168996120,13960,13960,13960,13960,0
20230627,141300,168996120,13960,13960,13960,13960,0
20230627,141200,168996120,13960,13960,13960,13960,0
20230627,141100,168996120,13960,13960,13960,13960,0
20230627,141000,168996120,13960,13960,13960,13960,0
20230627,140900,168996120,13960,13960,13960,13960,0
20230627,140800,168996120,13960,13960,13960,13960,50
20230627,140700,168298120,13960,13960,13960,13960,0
20230627,140600,168298120,13960,13960,13960,13960,0
20230627,140500,168298120,13960,13950,13960,13950,28
20230627,140400,167907370,13960,13960,13960,13960,0
20230627,140300,167907370,13960,13960,13960,13960,0
20230627,140200,167907370,13960,13960,13960,13960,2
20230627,140100,167879450,13960,13960,13960,13960,0
20230627,140000,167879450,13960,13960,13960,13960,0
20230627,135900,167879450,13960,13960,13960,13960,1
20230627,135800,167865490,13860,13860,13860,13860,0
20230627,135700,167865490,13860,13860,13860,13860,0
20230627,135600,167865490,13860,13860,13860,13860,305
20230627,135500,163638190,13860,13860,13860,13860,727
20230627,135400,153561970,13860,13860,13860,13860,0
20230627,135300,153561970,13860,13870,13870,13860,83
20230627,135200,152411580,13860,13860,13860,13860,0
20230627,135100,152411580,13860,13860,13860,13860,0
20230627,135000,152411580,13860,13860,13860,13860,0
20230627,134900,152411580,13860,13860,13860,13860,0
20230627,134800,152411580,13860,13860,13860,13860,0
20230627,134700,152411580,13860,13860,13860,13860,0
20230627,134600,152411580,13860,13910,13910,13860,150
20230627,134500,150330810,13980,13980,13980,13980,0
20230627,134400,150330810,13980,13980,13980,13980,0
20230627,134300,150330810,13980,13980,13980,13980,0
20230627,134200,150330810,13980,13980,13980,13980,0
20230627,134100,150330810,13980,13980,13980,13980,0
20230627,134000,150330810,13980,13980,13980,13980,0
20230627,133900,150330810,13980,13980,13980,13980,0
20230627,133800,150330810,13980,13980,13980,13980,0
20230627,133700,150330810,13980,13980,13980,13980,0
20230627,133600,150330810,13980,13980,13980,13980,0
20230627,133500,150330810,13980,13980,13980,13980,0
20230627,133400,150330810,13980,13980,13980,13980,0
20230627,133300,150330810,13980,13980,13980,13980,0
20230627,133200,150330810,13980,13980,13980,13980,0
20230627,133100,150330810,13980,13980,13980,13980,0
20230627,133000,150330810,13980,13980,13980,13980,0
20230627,132900,150330810,13980,13980,13980,13980,0
20230627,132800,150330810,13980,13980,13980,13980,0
20230627,132700,150330810,13980,13980,13980,13980,0
20230627,132600,150330810,13980,13980,13980,13980,0
20230627,132500,150330810,13980,13980,13980,13980,0
20230627,132400,150330810,13980,13980,13980,13980,0
20230627,132300,150330810,13980,13980,13980,13980,0
20230627,132200,150330810,13980,13980,13980,13980,10
20230627,132100,150191010,13980,13980,13980,13980,5
20230627,132000,150121110,13990,13990,13990,13990,0
20230627,131900,150121110,13990,13990,13990,13990,0
20230627,131800,150121110,13990,13990,13990,13990,0
20230627,131700,150121110,13990,13990,13990,13990,0
20230627,131600,150121110,13990,13990,13990,13990,0
20230627,131500,150121110,13990,13990,13990,13990,0
20230627,131400,150121110,13990,13990,13990,13990,0
20230627,131300,150121110,13990,13990,13990,13990,0
20230627,131200,150121110,13990,13990,13990,13990,0
20230627,131100,150121110,13990,13990,13990,13990,0
20230627,131000,150121110,13990,13990,13990,13990,0
20230627,130900,150121110,13990,13990,13990,13990,0
20230627,130800,150121110,13990,13990,13990,13990,0
20230627,130700,150121110,13990,13990,13990,13990,146
20230627,130600,148078570,13990,13990,13990,13990,0
20230627,130500,148078570,13990,13990,13990,13990,8
20230627,130400,147966650,13990,13990,13990,13990,0
20230627,130300,147966650,13990,13990,13990,13990,0
20230627,130200,147966650,13990,13990,13990,13990,0
20230627,130100,147966650,13990,13990,13990,13990,0
20230627,130000,147966650,13990,13990,13990,13990,0
20230627,125900,147966650,13990,13990,13990,13990,0
20230627,125800,147966650,13990,13990,13990,13990,0
20230627,125700,147966650,13990,13990,13990,13990,0
20230627,125600,147966650,13990,13990,13990,13990,0
20230627,125500,147966650,13990,13990,13990,13990,0
20230627,125400,147966650,13990,13990,13990,13990,0
20230627,125300,147966650,13990,13990,13990,13990,0
20230627,125200,147966650,13990,13990,13990,13990,0
20230627,125100,147966650,13990,13990,13990,13990,0
20230627,125000,147966650,13990,13990,13990,13990,0
20230627,124900,147966650,13990,13990,13990,13990,1
20230627,124800,147952660,13910,13910,13910,13910,0
20230627,124700,147952660,13910,13910,13910,13910,0
20230627,124600,147952660,13910,13910,13910,13910,0
20230627,124500,147952660,13910,13910,13910,13910,0
20230627,124400,147952660,13910,13910,13910,13910,0
20230627,124300,147952660,13910,13910,13910,13910,0
20230627,124200,147952660,13910,13910,13910,13910,2
20230627,124100,147924840,13990,13990,13990,13990,1
20230627,124000,147910850,13910,13910,13910,13910,0
20230627,123900,147910850,13910,13910,13910,13910,0
20230627,123800,147910850,13910,13910,13910,13910,0
20230627,123700,147910850,13910,13910,13910,13910,0
20230627,123600,147910850,13910,13910,13910,13910,0
20230627,123500,147910850,13910,13910,13910,13910,0
20230627,123400,147910850,13910,13910,13910,13910,0
20230627,123300,147910850,13910,13910,13910,13910,0
20230627,123200,147910850,13910,13910,13910,13910,3
20230627,123100,147869120,13910,13910,13910,13910,0
20230627,123000,147869120,13910,13920,13920,13910,6
20230627,122900,147785650,13990,13990,13990,13990,0
20230627,122800,147785650,13990,13990,13990,13990,0
20230627,122700,147785650,13990,13990,13990,13990,0
20230627,122600,147785650,13990,13990,13990,13990,1
20230627,122500,147771660,13920,13920,13920,13920,0
20230627,122400,147771660,13920,13920,13920,13920,1
20230627,122300,147757740,14000,14000,14000,14000,0
20230627,122200,147757740,14000,14000,14000,14000,0
20230627,122100,147757740,14000,14000,14000,14000,1
20230627,122000,147743740,14000,14000,14000,14000,0
20230627,121900,147743740,14000,14000,14000,14000,0
20230627,121800,147743740,14000,14000,14000,14000,3
20230627,121700,147701740,14000,14000,14000,14000,0
20230627,121600,147701740,14000,14000,14000,14000,0
20230627,121500,147701740,14000,14000,14000,14000,1
20230627,121400,147687740,13910,13910,13910,13910,0
20230627,121300,147687740,13910,13910,13910,13910,0
20230627,121200,147687740,13910,13910,13910,13910,0
20230627,121100,147687740,13910,13910,13910,13910,0
20230627,121000,147687740,13910,13910,13910,13910,0
20230627,120900,147687740,13910,13910,13910,13910,0
20230627,120800,147687740,13910,13910,13910,13910,0
20230627,120700,147687740,13910,13910,13910,13910,0
20230627,120600,147687740,13910,13910,13910,13910,0
20230627,120500,147687740,13910,13910,13910,13910,0
20230627,120400,147687740,13910,13910,13910,13910,0
20230627,120300,147687740,13910,13980,13980,13910,11
20230627,120200,147534030,13980,13980,13980,13980,0
20230627,120100,147534030,13980,13980,13980,13980,0
20230627,120000,147534030,13980,13980,13980,13980,0
20230627,115900,147534030,13980,13980,13980,13980,0
20230627,115800,147534030,13980,13980,13980,13980,0
20230627,115700,147534030,13980,13980,13980,13980,0
20230627,115600,147534030,13980,13980,13980,13980,0
20230627,115500,147534030,13980,13980,13980,13980,0
20230627,115400,147534030,13980,13980,13980,13980,0
20230627,115300,147534030,13980,13980,13980,13980,0
20230627,115200,147534030,13980,13980,13980,13980,0
20230627,115100,147534030,13980,13980,13980,13980,0
20230627,115000,147534030,13980,13980,13980,13980,0
20230627,114900,147534030,13980,13980,13980,13980,0
20230627,114800,147534030,13980,13980,13980,13980,70
20230627,114700,146555430,13990,13990,13990,13990,0
20230627,114600,146555430,13990,13990,13990,13990,0
20230627,114500,146555430,13990,13990,13990,13990,0
20230627,114400,146555430,13990,13990,13990,13990,0
20230627,114300,146555430,13990,13990,13990,13990,0
20230627,114200,146555430,13990,13990,13990,13990,0
20230627,114100,146555430,13990,13990,13990,13990,0
20230627,114000,146555430,13990,13990,13990,13990,0
20230627,113900,146555430,13990,13990,13990,13990,0
20230627,113800,146555430,13990,13990,13990,13990,0
20230627,113700,146555430,13990,13990,13990,13990,0
20230627,113600,146555430,13990,13990,13990,13990,0
20230627,113500,146555430,13990,13990,13990,13990,0
20230627,113400,146555430,13990,13990,13990,13990,42
20230627,113300,145967850,13890,13890,13890,13890,0
20230627,113200,145967850,13890,13890,13890,13890,33
20230627,113100,145509480,13950,13950,13950,13950,0
20230627,113000,145509480,13950,13950,13950,13950,0
20230627,112900,145509480,13950,13950,13950,13950,0
20230627,112800,145509480,13950,13950,13950,13950,0
20230627,112700,145509480,13950,13950,13950,13950,0
20230627,112600,145509480,13950,13950,13950,13950,100
20230627,112500,144114480,14000,14000,14000,14000,0
20230627,112400,144114480,14000,14000,14000,14000,0
20230627,112300,144114480,14000,14000,14000,14000,0
20230627,112200,144114480,14000,14000,14000,14000,0
20230627,112100,144114480,14000,14000,14000,14000,0
20230627,112000,144114480,14000,14000,14000,14000,30
20230627,111900,143694480,14010,14010,14010,14010,0
20230627,111800,143694480,14010,14000,14010,14000,3
20230627,111700,143652470,14010,14010,14010,14010,0
20230627,111600,143652470,14010,14010,14010,14010,73
20230627,111500,142629740,13980,13980,13980,13980,0
20230627,111400,142629740,13980,13980,13980,13980,0
20230627,111300,142629740,13980,13980,13980,13980,0
20230627,111200,142629740,13980,13980,13980,13980,0
20230627,111100,142629740,13980,13980,13980,13980,0
20230627,111000,142629740,13980,13980,13980,13980,0
20230627,110900,142629740,13980,13980,13980,13980,0
20230627,110800,142629740,13980,13980,13980,13980,2
20230627,110700,142601780,13980,13980,13980,13980,56
20230627,110600,141818900,13990,13990,13990,13990,0
20230627,110500,141818900,13990,13990,13990,13990,5
20230627,110400,141748950,13990,13990,13990,13990,0
20230627,110300,141748950,13990,14000,14000,13990,26
20230627,110200,141385190,14000,14000,14000,14000,11
20230627,110100,141231190,14000,14000,14000,14000,16
20230627,110000,141007190,13940,13920,13940,13920,324
20230627,105900,136491820,13930,13930,13930,13930,0
20230627,105800,136491820,13930,13930,13930,13930,0
20230627,105700,136491820,13930,13930,13930,13930,0
20230627,105600,136491820,13930,13930,13930,13930,0
20230627,105500,136491820,13930,13930,13930,13930,0
20230627,105400,136491820,13930,13930,13930,13930,0
20230627,105300,136491820,13930,13900,13930,13900,38
20230627,105200,135963110,13840,13840,13840,13840,0
20230627,105100,135963110,13840,13840,13840,13840,0
20230627,105000,135963110,13840,13840,13840,13840,10
20230627,104900,135824710,13840,13840,13840,13840,0
20230627,104800,135824710,13840,13840,13840,13840,0
20230627,104700,135824710,13840,13840,13840,13840,10
20230627,104600,135686310,13820,13820,13820,13820,0
20230627,104500,135686310,13820,13820,13820,13820,0
20230627,104400,135686310,13820,13820,13820,13820,0
20230627,104300,135686310,13820,13820,13820,13820,0
20230627,104200,135686310,13820,13820,13820,13820,4
20230627,104100,135631030,13820,13820,13820,13820,1
20230627,104000,135617210,13800,13800,13800,13800,0
20230627,103900,135617210,13800,13870,13870,13800,1047
20230627,103800,121136890,13920,13920,13920,13920,0
20230627,103700,121136890,13920,13920,13920,13920,0
20230627,103600,121136890,13920,13920,13920,13920,0
20230627,103500,121136890,13920,13920,13920,13920,10
20230627,103400,120997690,13980,13980,13980,13980,0
20230627,103300,120997690,13980,13980,13980,13980,0
20230627,103200,120997690,13980,13980,13980,13980,0
20230627,103100,120997690,13980,13980,13980,13980,0
20230627,103000,120997690,13980,13980,13980,13980,210
20230627,102900,118061890,14050,14050,14050,14050,0
20230627,102800,118061890,14050,14050,14050,14050,1
20230627,102700,118047840,14050,14050,14050,14050,0
20230627,102600,118047840,14050,14050,14050,14050,0
20230627,102500,118047840,14050,14050,14050,14050,0
20230627,102400,118047840,14050,14050,14050,14050,0
20230627,102300,118047840,14050,14050,14050,14050,0
20230627,102200,118047840,14050,14050,14050,14050,0
20230627,102100,118047840,14050,14050,14050,14050,0
20230627,102000,118047840,14050,14050,14050,14050,6
20230627,101900,117963540,14050,14050,14050,14050,0
20230627,101800,117963540,14050,14050,14050,14050,1
20230627,101700,117949490,13980,13980,13980,13980,1
20230627,101600,117935510,13980,13980,13980,13980,92
20230627,101500,116649350,13980,13980,13980,13980,202
20230627,101400,113825390,14070,14070,14070,14070,0
20230627,101300,113825390,14070,14070,14070,14070,0
20230627,101200,113825390,14070,14070,14070,14070,0
20230627,101100,113825390,14070,14070,14070,14070,0
20230627,101000,113825390,14070,14070,14070,14070,0
20230627,100900,113825390,14070,14070,14070,14070,0
20230627,100800,113825390,14070,14070,14070,14070,0
20230627,100700,113825390,14070,14070,14070,14070,0
20230627,100600,113825390,14070,14070,14070,14070,21
20230627,100500,113529920,14070,14070,14070,14070,0
20230627,100400,113529920,14070,14070,14070,14070,0
20230627,100300,113529920,14070,14030,14070,14030,1010
20230627,100200,99328730,14000,14000,14000,14000,112
20230627,100100,97760730,13980,13980,13980,13980,0
20230627,100000,97760730,13980,13980,13980,13980,0
20230627,095900,97760730,13980,13970,13980,13970,796
20230627,095800,86638090,13970,13970,13970,13970,0
20230627,095700,86638090,13970,13970,13970,13970,0
20230627,095600,86638090,13970,13970,13970,13970,0
20230627,095500,86638090,13970,13960,13970,13960,1126
20230627,095400,70907880,13970,13970,13970,13970,0
20230627,095300,70907880,13970,13970,13970,13970,0
20230627,095200,70907880,13970,13970,13970,13970,0
20230627,095100,70907880,13970,13970,13970,13970,0
20230627,095000,70907880,13970,13970,13970,13970,0
20230627,094900,70907880,13970,13970,13970,13970,15
20230627,094800,70698330,13910,13910,13910,13910,50
20230627,094700,70002830,13890,13890,13890,13890,0
20230627,094600,70002830,13890,13890,13890,13890,0
20230627,094500,70002830,13890,13890,13890,13890,0
20230627,094400,70002830,13890,13890,13890,13890,0
20230627,094300,70002830,13890,13890,13890,13890,4018
20230627,094200,14192810,13970,13970,13970,13970,0
20230627,094100,14192810,13970,13970,13970,13970,0
20230627,094000,14192810,13970,13970,13970,13970,0
20230627,093900,14192810,13970,13970,13970,13970,0
20230627,093800,14192810,13970,13970,13970,13970,0
20230627,093700,14192810,13970,13970,13970,13970,0
20230627,093600,14192810,13970,13970,13970,13970,0
20230627,093500,14192810,13970,13970,13970,13970,43
20230627,093400,13592100,13980,13980,13980,13980,0
20230627,093300,13592100,13980,13980,13980,13980,0
20230627,093200,13592100,13980,13980,13980,13980,30
20230627,093100,13172700,13980,13980,13980,13980,0
20230627,093000,13172700,13980,13980,13980,13980,0
20230627,092900,13172700,13980,13980,13980,13980,5
20230627,092800,13102800,13980,13980,13980,13980,0
20230627,092700,13102800,13980,13950,13980,13950,21
20230627,092600,12809520,13910,13890,13910,13890,88
20230627,092500,11585750,13890,13840,13890,13840,83
20230627,092400,10433480,13840,13840,13840,13840,0
20230627,092300,10433480,13840,13840,13840,13840,100
20230627,092200,9049480,13910,13910,13910,13910,10
20230627,092100,8910380,13950,13950,13950,13950,0
20230627,092000,8910380,13950,13950,13950,13950,0
20230627,091900,8910380,13950,13940,13950,13940,71
20230627,091800,7920130,13960,13960,13960,13960,0
20230627,091700,7920130,13960,13960,13960,13960,0
20230627,091600,7920130,13960,13960,13960,13960,12
20230627,091500,7752610,13980,13980,13980,13980,50
20230627,091400,7053610,13980,13980,13980,13980,0
20230627,091300,7053610,13980,13980,13980,13980,0
20230627,091200,7053610,13980,13980,13980,13980,0
20230627,091100,7053610,13980,13980,13980,13980,41
20230627,091000,6480430,13990,13720,13990,13720,11
20230627,090900,6329240,13720,13720,13720,13720,11
20230627,090800,6178320,13650,13820,13820,13650,200
20230627,090700,3443620,13880,13880,13880,13880,100
20230627,090600,2055620,13880,13890,13890,13880,12
20230627,090500,1889040,13890,13890,13890,13890,0
20230627,090400,1889040,13890,13890,13890,13890,0
20230627,090300,1889040,13890,13890,13890,13890,0
20230627,090200,1889040,13890,13890,13890,13890,0
20230627,090100,1889040,13890,13890,13890,13890,0
20230627,090000,1889040,13890,13890,13890,13890,136