KissMeData/413630/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,205200,20429750,2195,2195,2195,2195,1
20230627,205100,20429750,2195,2195,2195,2195,0
20230627,205000,20429750,2195,2195,2195,2195,0
20230627,204900,20429750,2195,2195,2195,2195,0
20230627,204800,20429750,2195,2195,2195,2195,0
20230627,204700,20429750,2195,2195,2195,2195,0
20230627,204600,20429750,2195,2195,2195,2195,0
20230627,204500,20429750,2195,2195,2195,2195,0
20230627,204400,20429750,2195,2195,2195,2195,0
20230627,204300,20429750,2195,2195,2195,2195,0
20230627,204200,20429750,2195,2195,2195,2195,0
20230627,204100,20429750,2195,2195,2195,2195,0
20230627,204000,20429750,2195,2195,2195,2195,0
20230627,203900,20429750,2195,2195,2195,2195,0
20230627,203800,20429750,2195,2195,2195,2195,0
20230627,203700,20429750,2195,2195,2195,2195,0
20230627,203600,20429750,2195,2195,2195,2195,0
20230627,203500,20429750,2195,2195,2195,2195,0
20230627,203400,20429750,2195,2195,2195,2195,0
20230627,203300,20429750,2195,2195,2195,2195,0
20230627,203200,20429750,2195,2195,2195,2195,0
20230627,203100,20429750,2195,2195,2195,2195,0
20230627,203000,20429750,2195,2195,2195,2195,0
20230627,202900,20429750,2195,2195,2195,2195,0
20230627,202800,20429750,2195,2195,2195,2195,0
20230627,202700,20429750,2195,2195,2195,2195,0
20230627,202600,20429750,2195,2195,2195,2195,0
20230627,202500,20429750,2195,2195,2195,2195,0
20230627,202400,20429750,2195,2195,2195,2195,0
20230627,202300,20429750,2195,2195,2195,2195,0
20230627,202200,20429750,2195,2195,2195,2195,1
20230627,202100,20429750,2195,2195,2195,2195,0
20230627,202000,20429750,2195,2195,2195,2195,0
20230627,201900,20429750,2195,2195,2195,2195,0
20230627,201800,20429750,2195,2195,2195,2195,0
20230627,201700,20429750,2195,2195,2195,2195,0
20230627,201600,20429750,2195,2195,2195,2195,0
20230627,201500,20429750,2195,2195,2195,2195,0
20230627,201400,20429750,2195,2195,2195,2195,0
20230627,201300,20429750,2195,2195,2195,2195,0
20230627,201200,20429750,2195,2195,2195,2195,0
20230627,201100,20429750,2195,2195,2195,2195,0
20230627,201000,20429750,2195,2195,2195,2195,0
20230627,200900,20429750,2195,2195,2195,2195,0
20230627,200800,20429750,2195,2195,2195,2195,0
20230627,200700,20429750,2195,2195,2195,2195,0
20230627,200600,20429750,2195,2195,2195,2195,0
20230627,200500,20429750,2195,2195,2195,2195,0
20230627,200400,20429750,2195,2195,2195,2195,0
20230627,200300,20429750,2195,2195,2195,2195,0
20230627,200200,20429750,2195,2195,2195,2195,0
20230627,200100,20429750,2195,2195,2195,2195,0
20230627,200000,20429750,2195,2195,2195,2195,0
20230627,195900,20429750,2195,2195,2195,2195,0
20230627,195800,20429750,2195,2195,2195,2195,0
20230627,195700,20429750,2195,2195,2195,2195,0
20230627,195600,20429750,2195,2195,2195,2195,0
20230627,195500,20429750,2195,2195,2195,2195,0
20230627,195400,20429750,2195,2195,2195,2195,0
20230627,195300,20429750,2195,2195,2195,2195,0
20230627,195200,20429750,2195,2195,2195,2195,1
20230627,195100,20429750,2195,2195,2195,2195,0
20230627,195000,20429750,2195,2195,2195,2195,0
20230627,194900,20429750,2195,2195,2195,2195,0
20230627,194800,20429750,2195,2195,2195,2195,0
20230627,194700,20429750,2195,2195,2195,2195,0
20230627,194600,20429750,2195,2195,2195,2195,0
20230627,194500,20429750,2195,2195,2195,2195,0
20230627,194400,20429750,2195,2195,2195,2195,0
20230627,194300,20429750,2195,2195,2195,2195,0
20230627,194200,20429750,2195,2195,2195,2195,0
20230627,194100,20429750,2195,2195,2195,2195,0
20230627,194000,20429750,2195,2195,2195,2195,0
20230627,193900,20429750,2195,2195,2195,2195,0
20230627,193800,20429750,2195,2195,2195,2195,0
20230627,193700,20429750,2195,2195,2195,2195,0
20230627,193600,20429750,2195,2195,2195,2195,0
20230627,193500,20429750,2195,2195,2195,2195,0
20230627,193400,20429750,2195,2195,2195,2195,0
20230627,193300,20429750,2195,2195,2195,2195,0
20230627,193200,20429750,2195,2195,2195,2195,0
20230627,193100,20429750,2195,2195,2195,2195,0
20230627,193000,20429750,2195,2195,2195,2195,0
20230627,192900,20429750,2195,2195,2195,2195,0
20230627,192800,20429750,2195,2195,2195,2195,0
20230627,192700,20429750,2195,2195,2195,2195,0
20230627,192600,20429750,2195,2195,2195,2195,0
20230627,192500,20429750,2195,2195,2195,2195,0
20230627,192400,20429750,2195,2195,2195,2195,0
20230627,192300,20429750,2195,2195,2195,2195,0
20230627,192200,20429750,2195,2195,2195,2195,1
20230627,192100,20429750,2195,2195,2195,2195,0
20230627,192000,20429750,2195,2195,2195,2195,0
20230627,191900,20429750,2195,2195,2195,2195,0
20230627,191800,20429750,2195,2195,2195,2195,0
20230627,191700,20429750,2195,2195,2195,2195,0
20230627,191600,20429750,2195,2195,2195,2195,0
20230627,191500,20429750,2195,2195,2195,2195,0
20230627,191400,20429750,2195,2195,2195,2195,0
20230627,191300,20429750,2195,2195,2195,2195,0
20230627,191200,20429750,2195,2195,2195,2195,0
20230627,191100,20429750,2195,2195,2195,2195,0
20230627,191000,20429750,2195,2195,2195,2195,0
20230627,190900,20429750,2195,2195,2195,2195,0
20230627,190800,20429750,2195,2195,2195,2195,0
20230627,190700,20429750,2195,2195,2195,2195,0
20230627,190600,20429750,2195,2195,2195,2195,0
20230627,190500,20429750,2195,2195,2195,2195,0
20230627,190400,20429750,2195,2195,2195,2195,0
20230627,190300,20429750,2195,2195,2195,2195,0
20230627,190200,20429750,2195,2195,2195,2195,0
20230627,190100,20429750,2195,2195,2195,2195,0
20230627,190000,20429750,2195,2195,2195,2195,0
20230627,185900,20429750,2195,2195,2195,2195,0
20230627,185800,20429750,2195,2195,2195,2195,0
20230627,185700,20429750,2195,2195,2195,2195,0
20230627,185600,20429750,2195,2195,2195,2195,0
20230627,185500,20429750,2195,2195,2195,2195,0
20230627,185400,20429750,2195,2195,2195,2195,0
20230627,185300,20429750,2195,2195,2195,2195,0
20230627,185200,20429750,2195,2195,2195,2195,1
20230627,185100,20429750,2195,2195,2195,2195,0
20230627,185000,20429750,2195,2195,2195,2195,0
20230627,184900,20429750,2195,2195,2195,2195,0
20230627,184800,20429750,2195,2195,2195,2195,0
20230627,184700,20429750,2195,2195,2195,2195,0
20230627,184600,20429750,2195,2195,2195,2195,0
20230627,184500,20429750,2195,2195,2195,2195,0
20230627,184400,20429750,2195,2195,2195,2195,0
20230627,184300,20429750,2195,2195,2195,2195,0
20230627,184200,20429750,2195,2195,2195,2195,0
20230627,184100,20429750,2195,2195,2195,2195,0
20230627,184000,20429750,2195,2195,2195,2195,0
20230627,183900,20429750,2195,2195,2195,2195,0
20230627,183800,20429750,2195,2195,2195,2195,0
20230627,183700,20429750,2195,2195,2195,2195,0
20230627,183600,20429750,2195,2195,2195,2195,0
20230627,183500,20429750,2195,2195,2195,2195,0
20230627,183400,20429750,2195,2195,2195,2195,0
20230627,183300,20429750,2195,2195,2195,2195,0
20230627,183200,20429750,2195,2195,2195,2195,0
20230627,183100,20429750,2195,2195,2195,2195,0
20230627,183000,20429750,2195,2195,2195,2195,0
20230627,182900,20429750,2195,2195,2195,2195,0
20230627,182800,20429750,2195,2195,2195,2195,0
20230627,182700,20429750,2195,2195,2195,2195,0
20230627,182600,20429750,2195,2195,2195,2195,0
20230627,182500,20429750,2195,2195,2195,2195,0
20230627,182400,20429750,2195,2195,2195,2195,0
20230627,182300,20429750,2195,2195,2195,2195,0
20230627,182200,20429750,2195,2195,2195,2195,1
20230627,182100,20429750,2195,2195,2195,2195,0
20230627,182000,20429750,2195,2195,2195,2195,0
20230627,181900,20429750,2195,2195,2195,2195,0
20230627,181800,20429750,2195,2195,2195,2195,0
20230627,181700,20429750,2195,2195,2195,2195,0
20230627,181600,20429750,2195,2195,2195,2195,0
20230627,181500,20429750,2195,2195,2195,2195,0
20230627,181400,20429750,2195,2195,2195,2195,0
20230627,181300,20429750,2195,2195,2195,2195,0
20230627,181200,20429750,2195,2195,2195,2195,0
20230627,181100,20429750,2195,2195,2195,2195,0
20230627,181000,20429750,2195,2195,2195,2195,0
20230627,180900,20429750,2195,2195,2195,2195,0
20230627,180800,20429750,2195,2195,2195,2195,0
20230627,180700,20429750,2195,2195,2195,2195,0
20230627,180600,20429750,2195,2195,2195,2195,0
20230627,180500,20429750,2195,2195,2195,2195,0
20230627,180400,20429750,2195,2195,2195,2195,0
20230627,180300,20429750,2195,2195,2195,2195,0
20230627,180200,20429750,2195,2195,2195,2195,0
20230627,180100,20429750,2195,2195,2195,2195,0
20230627,180000,20429750,2195,2195,2195,2195,0
20230627,175900,20429750,2195,2195,2195,2195,0
20230627,175800,20429750,2195,2195,2195,2195,0
20230627,175700,20429750,2195,2195,2195,2195,0
20230627,175600,20429750,2195,2195,2195,2195,0
20230627,175500,20429750,2195,2195,2195,2195,0
20230627,175400,20429750,2195,2195,2195,2195,0
20230627,175300,20429750,2195,2195,2195,2195,0
20230627,175200,20429750,2195,2195,2195,2195,1
20230627,175100,20429750,2195,2195,2195,2195,0
20230627,175000,20429750,2195,2195,2195,2195,0
20230627,174900,20429750,2195,2195,2195,2195,0
20230627,174800,20429750,2195,2195,2195,2195,0
20230627,174700,20429750,2195,2195,2195,2195,0
20230627,174600,20429750,2195,2195,2195,2195,0
20230627,174500,20429750,2195,2195,2195,2195,0
20230627,174400,20429750,2195,2195,2195,2195,0
20230627,174300,20429750,2195,2195,2195,2195,0
20230627,174200,20429750,2195,2195,2195,2195,0
20230627,174100,20429750,2195,2195,2195,2195,0
20230627,174000,20429750,2195,2195,2195,2195,0
20230627,173900,20429750,2195,2195,2195,2195,0
20230627,173800,20429750,2195,2195,2195,2195,0
20230627,173700,20429750,2195,2195,2195,2195,0
20230627,173600,20429750,2195,2195,2195,2195,0
20230627,173500,20429750,2195,2195,2195,2195,0
20230627,173400,20429750,2195,2195,2195,2195,0
20230627,173300,20429750,2195,2195,2195,2195,0
20230627,173200,20429750,2195,2195,2195,2195,0
20230627,173100,20429750,2195,2195,2195,2195,0
20230627,173000,20429750,2195,2195,2195,2195,0
20230627,172900,20429750,2195,2195,2195,2195,0
20230627,172800,20429750,2195,2195,2195,2195,0
20230627,172700,20429750,2195,2195,2195,2195,0
20230627,172600,20429750,2195,2195,2195,2195,0
20230627,172500,20429750,2195,2195,2195,2195,0
20230627,172400,20429750,2195,2195,2195,2195,0
20230627,172300,20429750,2195,2195,2195,2195,0
20230627,172200,20429750,2195,2195,2195,2195,1
20230627,172100,20429750,2195,2195,2195,2195,0
20230627,172000,20429750,2195,2195,2195,2195,0
20230627,171900,20429750,2195,2195,2195,2195,0
20230627,171800,20429750,2195,2195,2195,2195,0
20230627,171700,20429750,2195,2195,2195,2195,0
20230627,171600,20429750,2195,2195,2195,2195,0
20230627,171500,20429750,2195,2195,2195,2195,0
20230627,171400,20429750,2195,2195,2195,2195,0
20230627,171300,20429750,2195,2195,2195,2195,0
20230627,171200,20429750,2195,2195,2195,2195,0
20230627,171100,20429750,2195,2195,2195,2195,0
20230627,171000,20429750,2195,2195,2195,2195,0
20230627,170900,20429750,2195,2195,2195,2195,0
20230627,170800,20429750,2195,2195,2195,2195,0
20230627,170700,20429750,2195,2195,2195,2195,0
20230627,170600,20429750,2195,2195,2195,2195,0
20230627,170500,20429750,2195,2195,2195,2195,0
20230627,170400,20429750,2195,2195,2195,2195,0
20230627,170300,20429750,2195,2195,2195,2195,0
20230627,170200,20429750,2195,2195,2195,2195,0
20230627,170100,20429750,2195,2195,2195,2195,0
20230627,170000,20429750,2195,2195,2195,2195,0
20230627,165900,20429750,2195,2195,2195,2195,0
20230627,165800,20429750,2195,2195,2195,2195,0
20230627,165700,20429750,2195,2195,2195,2195,0
20230627,165600,20429750,2195,2195,2195,2195,0
20230627,165500,20429750,2195,2195,2195,2195,0
20230627,165400,20429750,2195,2195,2195,2195,0
20230627,165300,20429750,2195,2195,2195,2195,0
20230627,165200,20429750,2195,2195,2195,2195,1
20230627,165100,20429750,2195,2195,2195,2195,0
20230627,165000,20429750,2195,2195,2195,2195,0
20230627,164900,20429750,2195,2195,2195,2195,0
20230627,164800,20429750,2195,2195,2195,2195,0
20230627,164700,20429750,2195,2195,2195,2195,0
20230627,164600,20429750,2195,2195,2195,2195,0
20230627,164500,20429750,2195,2195,2195,2195,0
20230627,164400,20429750,2195,2195,2195,2195,0
20230627,164300,20429750,2195,2195,2195,2195,0
20230627,164200,20429750,2195,2195,2195,2195,0
20230627,164100,20429750,2195,2195,2195,2195,0
20230627,164000,20429750,2195,2195,2195,2195,0
20230627,163900,20429750,2195,2195,2195,2195,0
20230627,163800,20429750,2195,2195,2195,2195,0
20230627,163700,20429750,2195,2195,2195,2195,0
20230627,163600,20429750,2195,2195,2195,2195,0
20230627,163500,20429750,2195,2195,2195,2195,0
20230627,163400,20429750,2195,2195,2195,2195,0
20230627,163300,20429750,2195,2195,2195,2195,0
20230627,163200,20429750,2195,2195,2195,2195,0
20230627,163100,20429750,2195,2195,2195,2195,0
20230627,163000,20429750,2195,2195,2195,2195,0
20230627,162900,20429750,2195,2195,2195,2195,0
20230627,162800,20429750,2195,2195,2195,2195,0
20230627,162700,20429750,2195,2195,2195,2195,0
20230627,162600,20429750,2195,2195,2195,2195,0
20230627,162500,20429750,2195,2195,2195,2195,0
20230627,162400,20429750,2195,2195,2195,2195,0
20230627,162300,20429750,2195,2195,2195,2195,0
20230627,162200,20429750,2195,2195,2195,2195,1
20230627,162100,20429750,2195,2195,2195,2195,0
20230627,162000,20429750,2195,2195,2195,2195,0
20230627,161900,20429750,2195,2195,2195,2195,0
20230627,161800,20429750,2195,2195,2195,2195,0
20230627,161700,20429750,2195,2195,2195,2195,0
20230627,161600,20429750,2195,2195,2195,2195,0
20230627,161500,20429750,2195,2195,2195,2195,0
20230627,161400,20429750,2195,2195,2195,2195,0
20230627,161300,20429750,2195,2195,2195,2195,0
20230627,161200,20429750,2195,2195,2195,2195,0
20230627,161100,20429750,2195,2195,2195,2195,0
20230627,161000,20429750,2195,2195,2195,2195,0
20230627,160900,20429750,2195,2195,2195,2195,0
20230627,160800,20429750,2195,2195,2195,2195,0
20230627,160700,20429750,2195,2195,2195,2195,0
20230627,160600,20429750,2195,2195,2195,2195,0
20230627,160500,20429750,2195,2195,2195,2195,0
20230627,160400,20429750,2195,2195,2195,2195,0
20230627,160300,20429750,2195,2195,2195,2195,0
20230627,160200,20429750,2195,2195,2195,2195,0
20230627,160100,20429750,2195,2195,2195,2195,0
20230627,160000,20429750,2195,2195,2195,2195,0
20230627,155900,20429750,2195,2195,2195,2195,0
20230627,155800,20429750,2195,2195,2195,2195,0
20230627,155700,20429750,2195,2195,2195,2195,0
20230627,155600,20429750,2195,2195,2195,2195,0
20230627,155500,20429750,2195,2195,2195,2195,0
20230627,155400,20429750,2195,2195,2195,2195,0
20230627,155300,20429750,2195,2195,2195,2195,0
20230627,155200,20429750,2195,2195,2195,2195,1
20230627,155100,20429750,2195,2195,2195,2195,0
20230627,155000,20429750,2195,2195,2195,2195,0
20230627,154900,20429750,2195,2195,2195,2195,0
20230627,154800,20429750,2195,2195,2195,2195,0
20230627,154700,20429750,2195,2195,2195,2195,0
20230627,154600,20429750,2195,2195,2195,2195,0
20230627,154500,20429750,2195,2195,2195,2195,0
20230627,154400,20429750,2195,2195,2195,2195,0
20230627,154300,20429750,2195,2195,2195,2195,0
20230627,154200,20429750,2195,2195,2195,2195,0
20230627,154100,20429750,2195,2195,2195,2195,0
20230627,154000,20429750,2195,2195,2195,2195,0
20230627,153900,20429750,2195,2195,2195,2195,0
20230627,153800,20429750,2195,2195,2195,2195,0
20230627,153700,20429750,2195,2195,2195,2195,0
20230627,153600,20429750,2195,2195,2195,2195,0
20230627,153500,20429750,2195,2195,2195,2195,0
20230627,153400,20429750,2195,2195,2195,2195,0
20230627,153300,20429750,2195,2195,2195,2195,0
20230627,153200,20429750,2195,2195,2195,2195,0
20230627,153100,20429750,2195,2195,2195,2195,0
20230627,153000,20429750,2195,2195,2195,2195,1
20230627,152900,20427555,2190,2190,2190,2190,0
20230627,152800,20427555,2190,2190,2190,2190,0
20230627,152700,20427555,2190,2190,2190,2190,0
20230627,152600,20427555,2190,2190,2190,2190,0
20230627,152500,20427555,2190,2190,2190,2190,0
20230627,152400,20427555,2190,2190,2190,2190,0
20230627,152300,20427555,2190,2190,2190,2190,0
20230627,152200,20427555,2190,2190,2190,2190,0
20230627,152100,20427555,2190,2190,2190,2190,0
20230627,152000,20427555,2190,2190,2190,2190,0
20230627,151900,20427555,2190,2190,2190,2190,35
20230627,151800,20350905,2195,2195,2195,2195,12
20230627,151700,20324565,2190,2195,2195,2190,76
20230627,151600,20157875,2190,2190,2190,2190,0
20230627,151500,20157875,2190,2190,2190,2190,45
20230627,151400,20059325,2195,2195,2195,2195,0
20230627,151300,20059325,2195,2190,2195,2190,91
20230627,151200,19859785,2190,2190,2190,2190,0
20230627,151100,19859785,2190,2190,2190,2190,15
20230627,151000,19826935,2195,2195,2195,2195,50
20230627,150900,19717185,2190,2190,2190,2190,13
20230627,150800,19688715,2195,2195,2195,2195,0
20230627,150700,19688715,2195,2190,2195,2190,80
20230627,150600,19513265,2190,2190,2190,2190,0
20230627,150500,19513265,2190,2190,2190,2190,14
20230627,150400,19482605,2195,2195,2195,2195,50
20230627,150300,19372855,2190,2190,2190,2190,16
20230627,150200,19337815,2190,2190,2190,2190,0
20230627,150100,19337815,2190,2195,2195,2190,77
20230627,150000,19168935,2190,2190,2190,2190,0
20230627,145900,19168935,2190,2190,2190,2190,17
20230627,145800,19131705,2195,2190,2195,2190,76
20230627,145700,18965015,2190,2190,2190,2190,0
20230627,145600,18965015,2190,2190,2190,2190,32
20230627,145500,18894935,2195,2195,2195,2195,50
20230627,145400,18785185,2190,2190,2190,2190,43
20230627,145300,18691015,2195,2195,2195,2195,0
20230627,145200,18691015,2195,2190,2195,2190,74
20230627,145100,18528655,2195,2195,2195,2195,0
20230627,145000,18528655,2195,2195,2195,2195,14
20230627,144900,18497925,2200,2195,2200,2195,46
20230627,144800,18396905,2200,2200,2200,2200,0
20230627,144700,18396905,2200,2200,2200,2200,0
20230627,144600,18396905,2200,2200,2200,2195,85
20230627,144500,18210070,2200,2200,2200,2200,0
20230627,144400,18210070,2200,2195,2200,2195,34
20230627,144300,18135390,2200,2195,2200,2195,21
20230627,144200,18089245,2195,2200,2200,2195,23
20230627,144100,18038710,2195,2195,2195,2195,1
20230627,144000,18036515,2200,2195,2200,2195,56
20230627,143900,17913495,2195,2195,2195,2195,4
20230627,143800,17904715,2200,2200,2200,2200,0
20230627,143700,17904715,2200,2195,2200,2195,65
20230627,143600,17761790,2195,2195,2195,2195,0
20230627,143500,17761790,2195,2195,2195,2195,20
20230627,143400,17717890,2195,2195,2195,2195,11
20230627,143300,17693745,2190,2195,2195,2190,59
20230627,143200,17564490,2195,2195,2195,2195,0
20230627,143100,17564490,2195,2200,2200,2195,61
20230627,143000,17430345,2200,2200,2200,2200,0
20230627,142900,17430345,2200,2195,2200,2195,20
20230627,142800,17386395,2200,2200,2200,2200,10
20230627,142700,17364395,2195,2195,2195,2195,20
20230627,142600,17320495,2200,2195,2200,2195,30
20230627,142500,17254610,2190,2195,2195,2190,37
20230627,142400,17173445,2195,2195,2195,2195,23
20230627,142300,17122960,2195,2195,2195,2195,0
20230627,142200,17122960,2195,2195,2195,2195,0
20230627,142100,17122960,2195,2200,2200,2195,63
20230627,142000,16984425,2200,2200,2200,2200,10
20230627,141900,16962425,2195,2200,2200,2195,29
20230627,141800,16898720,2195,2195,2195,2195,18
20230627,141700,16859210,2200,2195,2200,2195,20
20230627,141600,16815260,2195,2195,2195,2195,21
20230627,141500,16769165,2200,2200,2200,2200,60
20230627,141400,16637165,2195,2195,2195,2195,26
20230627,141300,16580095,2195,2195,2195,2195,0
20230627,141200,16580095,2195,2190,2195,2190,13
20230627,141100,16551610,2195,2195,2195,2195,1
20230627,141000,16549415,2195,2195,2195,2195,22
20230627,140900,16501125,2195,2195,2195,2195,28
20230627,140800,16439665,2195,2195,2195,2195,4
20230627,140700,16430885,2195,2195,2195,2195,0
20230627,140600,16430885,2195,2200,2200,2195,62
20230627,140500,16294545,2195,2195,2195,2195,0
20230627,140400,16294545,2195,2195,2195,2195,22
20230627,140300,16246255,2195,2195,2195,2195,12
20230627,140200,16219915,2195,2195,2195,2195,0
20230627,140100,16219915,2195,2195,2195,2195,9
20230627,140000,16200160,2195,2195,2195,2195,41
20230627,135900,16110165,2195,2195,2195,2195,2
20230627,135800,16105775,2200,2200,2200,2200,0
20230627,135700,16105775,2200,2195,2200,2195,69
20230627,135600,15954070,2195,2195,2195,2195,0
20230627,135500,15954070,2195,2195,2195,2195,9
20230627,135400,15934315,2195,2195,2195,2195,20
20230627,135300,15890415,2190,2190,2190,2190,0
20230627,135200,15890415,2190,2190,2190,2190,0
20230627,135100,15890415,2190,2195,2195,2190,61
20230627,135000,15756575,2190,2190,2190,2190,0
20230627,134900,15756575,2190,2190,2190,2190,15
20230627,134800,15723725,2195,2195,2195,2195,60
20230627,134700,15592025,2190,2190,2190,2190,14
20230627,134600,15561365,2190,2190,2190,2190,0
20230627,134500,15561365,2190,2195,2195,2190,67
20230627,134400,15414385,2190,2190,2190,2190,0
20230627,134300,15414385,2190,2190,2190,2190,22
20230627,134200,15366205,2195,2195,2195,2195,0
20230627,134100,15366205,2195,2190,2195,2190,68
20230627,134000,15217035,2195,2195,2195,2195,10
20230627,133900,15195085,2190,2190,2190,2190,13
20230627,133800,15166615,2195,2190,2195,2190,83
20230627,133700,14984595,2195,2195,2195,2195,10
20230627,133600,14962645,2190,2190,2190,2190,9
20230627,133500,14942935,2195,2195,2195,2195,50
20230627,133400,14833185,2190,2190,2190,2190,16
20230627,133300,14798145,2195,2195,2195,2195,0
20230627,133200,14798145,2195,2190,2195,2190,82
20230627,133100,14618315,2190,2190,2190,2190,0
20230627,133000,14618315,2190,2190,2190,2190,13
20230627,132900,14589845,2195,2195,2195,2195,60
20230627,132800,14458145,2190,2190,2190,2190,28
20230627,132700,14396825,2190,2190,2190,2190,0
20230627,132600,14396825,2190,2195,2195,2190,80
20230627,132500,14221375,2190,2190,2190,2190,0
20230627,132400,14221375,2190,2190,2190,2190,24
20230627,132300,14168815,2195,2195,2195,2195,50
20230627,132200,14059065,2190,2190,2190,2190,15
20230627,132100,14026215,2190,2190,2190,2190,0
20230627,132000,14026215,2190,2195,2195,2190,70
20230627,131900,13872665,2190,2190,2190,2190,19
20230627,131800,13831055,2195,2195,2195,2195,0
20230627,131700,13831055,2195,2190,2195,2190,74
20230627,131600,13668745,2190,2190,2190,2190,0
20230627,131500,13668745,2190,2190,2190,2190,14
20230627,131400,13638085,2195,2195,2195,2195,50
20230627,131300,13528335,2190,2190,2190,2190,20
20230627,131200,13484535,2195,2195,2195,2195,10
20230627,131100,13462585,2190,2195,2195,2190,78
20230627,131000,13291515,2195,2195,2195,2195,10
20230627,130900,13269565,2190,2190,2190,2190,19
20230627,130800,13227955,2195,2195,2195,2195,50
20230627,130700,13118205,2190,2190,2190,2190,13
20230627,130600,13089735,2190,2190,2190,2190,0
20230627,130500,13089735,2190,2195,2195,2190,81
20230627,130400,12912095,2190,2190,2190,2190,0
20230627,130300,12912095,2190,2190,2190,2190,26
20230627,130200,12855155,2195,2195,2195,2195,50
20230627,130100,12745405,2190,2190,2190,2190,13
20230627,130000,12716935,2190,2190,2190,2190,25
20230627,125900,12662185,2195,2195,2195,2195,50
20230627,125800,12552435,2190,2190,2190,2190,25
20230627,125700,12497685,2195,2195,2195,2195,0
20230627,125600,12497685,2195,2190,2195,2190,44
20230627,125500,12401275,2195,2195,2195,2195,50
20230627,125400,12291525,2190,2190,2190,2190,29
20230627,125300,12228015,2195,2195,2195,2195,0
20230627,125200,12228015,2195,2190,2195,2190,63
20230627,125100,12089795,2190,2190,2190,2190,0
20230627,125000,12089795,2190,2190,2190,2190,32
20230627,124900,12019715,2195,2195,2195,2195,50
20230627,124800,11909965,2190,2190,2190,2190,28
20230627,124700,11848645,2195,2195,2195,2195,0
20230627,124600,11848645,2195,2190,2195,2190,61
20230627,124500,11714805,2190,2190,2190,2190,0
20230627,124400,11714805,2190,2190,2190,2190,24
20230627,124300,11662245,2195,2195,2195,2195,50
20230627,124200,11552495,2190,2190,2190,2190,23
20230627,124100,11502125,2195,2195,2195,2195,10
20230627,124000,11480175,2190,2195,2195,2190,81
20230627,123900,11302485,2190,2190,2190,2190,12
20230627,123800,11276205,2195,2195,2195,2195,0
20230627,123700,11276205,2195,2190,2195,2190,62
20230627,123600,11140175,2190,2190,2190,2190,0
20230627,123500,11140175,2190,2190,2190,2190,9
20230627,123400,11120465,2195,2195,2195,2195,50
20230627,123300,11010715,2190,2190,2190,2190,30
20230627,123200,10945015,2195,2195,2195,2195,0
20230627,123100,10945015,2195,2190,2195,2190,74
20230627,123000,10782705,2190,2190,2190,2190,0
20230627,122900,10782705,2190,2195,2195,2190,31
20230627,122800,10714790,2195,2195,2195,2195,50
20230627,122700,10605040,2190,2190,2190,2190,16
20230627,122600,10570000,2190,2190,2190,2190,0
20230627,122500,10570000,2190,2195,2195,2190,72
20230627,122400,10412070,2190,2190,2190,2190,0
20230627,122300,10412070,2190,2190,2190,2190,15
20230627,122200,10379220,2195,2195,2195,2195,50
20230627,122100,10269470,2190,2195,2195,2190,50
20230627,122000,10159785,2195,2195,2195,2195,12
20230627,121900,10133445,2195,2195,2195,2195,1
20230627,121800,10131250,2190,2190,2190,2190,27
20230627,121700,10072120,2195,2195,2195,2195,0
20230627,121600,10072120,2195,2200,2200,2195,75
20230627,121500,9907245,2195,2195,2195,2195,0
20230627,121400,9907245,2195,2195,2195,2195,14
20230627,121300,9876515,2195,2195,2195,2195,11
20230627,121200,9852370,2190,2195,2195,2190,14
20230627,121100,9821700,2195,2195,2195,2195,2
20230627,121000,9817310,2195,2200,2200,2195,64
20230627,120900,9676580,2195,2195,2195,2195,0
20230627,120800,9676580,2195,2195,2195,2195,27
20230627,120700,9617315,2200,2200,2200,2200,0
20230627,120600,9617315,2200,2195,2200,2195,31
20230627,120500,9549220,2200,2200,2200,2200,10
20230627,120400,9527220,2195,2200,2200,2195,19
20230627,120300,9485465,2195,2195,2195,2195,29
20230627,120200,9421810,2190,2190,2190,2190,20
20230627,120100,9378010,2190,2190,2190,2190,0
20230627,120000,9378010,2190,2195,2195,2190,73
20230627,115900,9217890,2190,2190,2190,2190,11
20230627,115800,9193800,2195,2195,2195,2195,0
20230627,115700,9193800,2195,2190,2195,2190,66
20230627,115600,9049010,2190,2190,2190,2190,0
20230627,115500,9049010,2190,2190,2190,2190,20
20230627,115400,9005210,2195,2195,2195,2195,50
20230627,115300,8895460,2190,2190,2190,2190,11
20230627,115200,8871370,2195,2195,2195,2195,0
20230627,115100,8871370,2195,2190,2195,2190,69
20230627,115000,8720010,2195,2195,2195,2195,0
20230627,114900,8720010,2195,2190,2195,2190,19
20230627,114800,8678350,2195,2195,2195,2195,50
20230627,114700,8568600,2190,2190,2190,2190,31
20230627,114600,8500710,2190,2190,2190,2190,0
20230627,114500,8500710,2190,2195,2195,2190,64
20230627,114400,8360300,2190,2190,2190,2190,0
20230627,114300,8360300,2190,2190,2190,2190,24
20230627,114200,8307740,2195,2195,2195,2195,50
20230627,114100,8197990,2190,2190,2190,2190,15
20230627,114000,8165140,2190,2190,2190,2190,9
20230627,113900,8145430,2195,2195,2195,2195,50
20230627,113800,8035680,2195,2190,2195,2190,40
20230627,113700,7948030,2195,2195,2195,2195,0
20230627,113600,7948030,2195,2190,2195,2190,77
20230627,113500,7779150,2190,2190,2190,2190,0
20230627,113400,7779150,2190,2190,2190,2190,14
20230627,113300,7748490,2195,2195,2195,2195,50
20230627,113200,7638740,2190,2190,2190,2190,31
20230627,113100,7570850,2190,2190,2190,2190,0
20230627,113000,7570850,2190,2195,2195,2190,76
20230627,112900,7404160,2190,2190,2190,2190,0
20230627,112800,7404160,2190,2190,2190,2190,30
20230627,112700,7338460,2195,2195,2195,2195,50
20230627,112600,7228710,2190,2190,2190,2190,17
20230627,112500,7191480,2190,2190,2190,2190,0
20230627,112400,7191480,2190,2195,2195,2190,72
20230627,112300,7033550,2190,2190,2190,2190,0
20230627,112200,7033550,2190,2190,2190,2190,29
20230627,112100,6970040,2190,2190,2190,2190,0
20230627,112000,6970040,2190,2195,2195,2190,77
20230627,111900,6801160,2190,2190,2190,2190,20
20230627,111800,6757360,2195,2195,2195,2195,0
20230627,111700,6757360,2195,2190,2195,2190,74
20230627,111600,6595050,2190,2190,2190,2190,0
20230627,111500,6595050,2190,2190,2190,2190,14
20230627,111400,6564390,2195,2195,2195,2195,50
20230627,111300,6454640,2190,2190,2190,2190,10
20230627,111200,6432740,2195,2195,2195,2195,0
20230627,111100,6432740,2195,2190,2195,2190,74
20230627,111000,6270430,2190,2190,2190,2190,0
20230627,110900,6270430,2190,2190,2190,2190,26
20230627,110800,6213490,2195,2195,2195,2195,50
20230627,110700,6103740,2190,2190,2190,2190,16
20230627,110600,6068700,2190,2190,2190,2190,0
20230627,110500,6068700,2190,2195,2195,2190,76
20230627,110400,5902010,2190,2190,2190,2190,0
20230627,110300,5902010,2190,2190,2190,2190,20
20230627,110200,5858210,2195,2195,2195,2195,50
20230627,110100,5748460,2190,2190,2190,2190,25
20230627,110000,5693710,2190,2190,2190,2190,32
20230627,105900,5623630,2195,2195,2195,2195,50
20230627,105800,5513880,2190,2190,2190,2190,20
20230627,105700,5470080,2195,2195,2195,2195,0
20230627,105600,5470080,2195,2190,2195,2190,71
20230627,105500,5314340,2190,2190,2190,2190,0
20230627,105400,5314340,2190,2190,2190,2190,11
20230627,105300,5290250,2195,2195,2195,2195,50
20230627,105200,5180500,2190,2190,2190,2190,12
20230627,105100,5154220,2190,2190,2190,2190,0
20230627,105000,5154220,2190,2190,2190,2185,88
20230627,104900,4961585,2185,2185,2185,2185,0
20230627,104800,4961585,2185,2185,2185,2185,29
20230627,104700,4898220,2190,2190,2190,2190,50
20230627,104600,4788720,2185,2190,2190,2185,92
20230627,104500,4587345,2190,2190,2190,2190,10
20230627,104400,4565445,2185,2185,2185,2185,18
20230627,104300,4526115,2190,2185,2190,2185,20
20230627,104200,4482410,2185,2185,2185,2185,2
20230627,104100,4478040,2190,2185,2190,2185,143
20230627,104000,4164980,2185,2185,2185,2185,0
20230627,103900,4164980,2185,2185,2185,2185,31
20230627,103800,4097245,2190,2190,2190,2190,50
20230627,103700,3987745,2185,2185,2185,2185,23
20230627,103600,3937490,2185,2185,2185,2185,0
20230627,103500,3937490,2185,2185,2185,2185,31
20230627,103400,3869755,2185,2185,2185,2185,11
20230627,103300,3845720,2185,2185,2185,2185,6
20230627,103200,3832610,2190,2190,2190,2190,71
20230627,103100,3677120,2190,2185,2190,2185,68
20230627,103000,3528290,2190,2190,2190,2190,0
20230627,102900,3528290,2190,2185,2190,2185,36
20230627,102800,3449580,2190,2190,2190,2190,71
20230627,102700,3294090,2190,2180,2190,2180,36
20230627,102600,3215500,2185,2185,2185,2185,0
20230627,102500,3215500,2185,2190,2190,2185,51
20230627,102400,3103815,2190,2190,2190,2190,0
20230627,102300,3103815,2190,2185,2190,2185,90
20230627,102200,2906810,2185,2185,2185,2185,30
20230627,102100,2841260,2190,2185,2190,2185,20
20230627,102000,2797540,2185,2185,2185,2185,9
20230627,101900,2777875,2190,2190,2190,2190,130
20230627,101800,2493175,2185,2185,2185,2185,21
20230627,101700,2447290,2185,2185,2185,2185,0
20230627,101600,2447290,2185,2185,2185,2185,20
20230627,101500,2403590,2190,2190,2190,2190,84
20230627,101400,2219630,2185,2185,2185,2185,16
20230627,101300,2184670,2190,2190,2190,2190,50
20230627,101200,2075170,2185,2185,2185,2185,23
20230627,101100,2024915,2185,2185,2185,2185,0
20230627,101000,2024915,2185,2185,2185,2185,43
20230627,100900,1930960,2185,2185,2185,2185,0
20230627,100800,1930960,2185,2180,2185,2180,97
20230627,100700,1719100,2180,2180,2180,2180,0
20230627,100600,1719100,2180,2180,2180,2180,17
20230627,100500,1682040,2180,2180,2180,2180,12
20230627,100400,1655880,2185,2185,2185,2185,0
20230627,100300,1655880,2185,2185,2185,2185,4
20230627,100200,1647140,2180,2180,2180,2180,46
20230627,100100,1546860,2175,2175,2175,2175,42
20230627,100000,1455510,2190,2190,2190,2190,0
20230627,095900,1455510,2190,2190,2190,2190,0
20230627,095800,1455510,2190,2190,2190,2190,0
20230627,095700,1455510,2190,2190,2190,2190,0
20230627,095600,1455510,2190,2190,2190,2190,0
20230627,095500,1455510,2190,2185,2190,2185,20
20230627,095400,1411770,2175,2175,2175,2175,0
20230627,095300,1411770,2175,2175,2175,2175,39
20230627,095200,1326945,2175,2175,2175,2175,0
20230627,095100,1326945,2175,2175,2175,2175,29
20230627,095000,1263870,2180,2180,2180,2180,0
20230627,094900,1263870,2180,2180,2180,2180,11
20230627,094800,1239890,2180,2180,2180,2180,0
20230627,094700,1239890,2180,2180,2180,2180,0
20230627,094600,1239890,2180,2180,2180,2180,0
20230627,094500,1239890,2180,2180,2180,2180,31
20230627,094400,1172310,2180,2180,2180,2180,8
20230627,094300,1154870,2180,2180,2180,2180,5
20230627,094200,1143970,2190,2190,2190,2190,0
20230627,094100,1143970,2190,2190,2190,2190,0
20230627,094000,1143970,2190,2175,2190,2175,45
20230627,093900,1045950,2175,2175,2175,2175,0
20230627,093800,1045950,2175,2175,2175,2175,30
20230627,093700,980700,2175,2175,2175,2175,0
20230627,093600,980700,2175,2175,2175,2175,0
20230627,093500,980700,2175,2175,2175,2175,0
20230627,093400,980700,2175,2175,2175,2175,61
20230627,093300,848025,2175,2175,2175,2175,0
20230627,093200,848025,2175,2175,2175,2175,52
20230627,093100,734925,2190,2190,2190,2190,0
20230627,093000,734925,2190,2190,2190,2190,0
20230627,092900,734925,2190,2190,2190,2190,0
20230627,092800,734925,2190,2190,2190,2190,0
20230627,092700,734925,2190,2180,2190,2180,30
20230627,092600,669465,2175,2175,2175,2175,28
20230627,092500,608565,2190,2190,2190,2190,0
20230627,092400,608565,2190,2190,2190,2190,0
20230627,092300,608565,2190,2190,2190,2190,0
20230627,092200,608565,2190,2190,2190,2190,0
20230627,092100,608565,2190,2175,2190,2175,65
20230627,092000,467040,2175,2175,2175,2175,0
20230627,091900,467040,2175,2175,2175,2175,36
20230627,091800,388740,2180,2180,2180,2180,0
20230627,091700,388740,2180,2180,2180,2180,2
20230627,091600,384380,2175,2175,2175,2175,0
20230627,091500,384380,2175,2175,2175,2175,21
20230627,091400,338705,2200,2200,2200,2200,0
20230627,091300,338705,2200,2200,2200,2200,0
20230627,091200,338705,2200,2200,2200,2200,0
20230627,091100,338705,2200,2185,2200,2185,60
20230627,091000,207370,2180,2180,2180,2180,0
20230627,090900,207370,2180,2180,2180,2180,27
20230627,090800,148510,2200,2200,2200,2200,0
20230627,090700,148510,2200,2200,2200,2200,0
20230627,090600,148510,2200,2200,2200,2200,0
20230627,090500,148510,2200,2200,2200,2200,0
20230627,090400,148510,2200,2180,2200,2180,62
20230627,090300,13060,2180,2180,2180,2180,2
20230627,090200,8700,2175,2175,2175,2175,0
20230627,090100,8700,2175,2175,2175,2175,0
20230627,090000,8700,2175,2175,2175,2175,4