KissMeData/200780/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201000,80652750,6740,6740,6740,6740,651
20230627,200900,80652750,6740,6740,6740,6740,0
20230627,200800,80652750,6740,6740,6740,6740,0
20230627,200700,80652750,6740,6740,6740,6740,0
20230627,200600,80652750,6740,6740,6740,6740,0
20230627,200500,80652750,6740,6740,6740,6740,0
20230627,200400,80652750,6740,6740,6740,6740,0
20230627,200300,80652750,6740,6740,6740,6740,0
20230627,200200,80652750,6740,6740,6740,6740,0
20230627,200100,80652750,6740,6740,6740,6740,0
20230627,200000,80652750,6740,6740,6740,6740,0
20230627,195900,80652750,6740,6740,6740,6740,0
20230627,195800,80652750,6740,6740,6740,6740,0
20230627,195700,80652750,6740,6740,6740,6740,0
20230627,195600,80652750,6740,6740,6740,6740,0
20230627,195500,80652750,6740,6740,6740,6740,0
20230627,195400,80652750,6740,6740,6740,6740,0
20230627,195300,80652750,6740,6740,6740,6740,0
20230627,195200,80652750,6740,6740,6740,6740,0
20230627,195100,80652750,6740,6740,6740,6740,0
20230627,195000,80652750,6740,6740,6740,6740,0
20230627,194900,80652750,6740,6740,6740,6740,0
20230627,194800,80652750,6740,6740,6740,6740,0
20230627,194700,80652750,6740,6740,6740,6740,0
20230627,194600,80652750,6740,6740,6740,6740,0
20230627,194500,80652750,6740,6740,6740,6740,0
20230627,194400,80652750,6740,6740,6740,6740,0
20230627,194300,80652750,6740,6740,6740,6740,0
20230627,194200,80652750,6740,6740,6740,6740,0
20230627,194100,80652750,6740,6740,6740,6740,0
20230627,194000,80652750,6740,6740,6740,6740,651
20230627,193900,80652750,6740,6740,6740,6740,0
20230627,193800,80652750,6740,6740,6740,6740,0
20230627,193700,80652750,6740,6740,6740,6740,0
20230627,193600,80652750,6740,6740,6740,6740,0
20230627,193500,80652750,6740,6740,6740,6740,0
20230627,193400,80652750,6740,6740,6740,6740,0
20230627,193300,80652750,6740,6740,6740,6740,0
20230627,193200,80652750,6740,6740,6740,6740,0
20230627,193100,80652750,6740,6740,6740,6740,0
20230627,193000,80652750,6740,6740,6740,6740,0
20230627,192900,80652750,6740,6740,6740,6740,0
20230627,192800,80652750,6740,6740,6740,6740,0
20230627,192700,80652750,6740,6740,6740,6740,0
20230627,192600,80652750,6740,6740,6740,6740,0
20230627,192500,80652750,6740,6740,6740,6740,0
20230627,192400,80652750,6740,6740,6740,6740,0
20230627,192300,80652750,6740,6740,6740,6740,0
20230627,192200,80652750,6740,6740,6740,6740,0
20230627,192100,80652750,6740,6740,6740,6740,0
20230627,192000,80652750,6740,6740,6740,6740,0
20230627,191900,80652750,6740,6740,6740,6740,0
20230627,191800,80652750,6740,6740,6740,6740,0
20230627,191700,80652750,6740,6740,6740,6740,0
20230627,191600,80652750,6740,6740,6740,6740,0
20230627,191500,80652750,6740,6740,6740,6740,0
20230627,191400,80652750,6740,6740,6740,6740,0
20230627,191300,80652750,6740,6740,6740,6740,0
20230627,191200,80652750,6740,6740,6740,6740,0
20230627,191100,80652750,6740,6740,6740,6740,0
20230627,191000,80652750,6740,6740,6740,6740,651
20230627,190900,80652750,6740,6740,6740,6740,0
20230627,190800,80652750,6740,6740,6740,6740,0
20230627,190700,80652750,6740,6740,6740,6740,0
20230627,190600,80652750,6740,6740,6740,6740,0
20230627,190500,80652750,6740,6740,6740,6740,0
20230627,190400,80652750,6740,6740,6740,6740,0
20230627,190300,80652750,6740,6740,6740,6740,0
20230627,190200,80652750,6740,6740,6740,6740,0
20230627,190100,80652750,6740,6740,6740,6740,0
20230627,190000,80652750,6740,6740,6740,6740,0
20230627,185900,80652750,6740,6740,6740,6740,0
20230627,185800,80652750,6740,6740,6740,6740,0
20230627,185700,80652750,6740,6740,6740,6740,0
20230627,185600,80652750,6740,6740,6740,6740,0
20230627,185500,80652750,6740,6740,6740,6740,0
20230627,185400,80652750,6740,6740,6740,6740,0
20230627,185300,80652750,6740,6740,6740,6740,0
20230627,185200,80652750,6740,6740,6740,6740,0
20230627,185100,80652750,6740,6740,6740,6740,0
20230627,185000,80652750,6740,6740,6740,6740,0
20230627,184900,80652750,6740,6740,6740,6740,0
20230627,184800,80652750,6740,6740,6740,6740,0
20230627,184700,80652750,6740,6740,6740,6740,0
20230627,184600,80652750,6740,6740,6740,6740,0
20230627,184500,80652750,6740,6740,6740,6740,0
20230627,184400,80652750,6740,6740,6740,6740,0
20230627,184300,80652750,6740,6740,6740,6740,0
20230627,184200,80652750,6740,6740,6740,6740,0
20230627,184100,80652750,6740,6740,6740,6740,0
20230627,184000,80652750,6740,6740,6740,6740,651
20230627,183900,80652750,6740,6740,6740,6740,0
20230627,183800,80652750,6740,6740,6740,6740,0
20230627,183700,80652750,6740,6740,6740,6740,0
20230627,183600,80652750,6740,6740,6740,6740,0
20230627,183500,80652750,6740,6740,6740,6740,0
20230627,183400,80652750,6740,6740,6740,6740,0
20230627,183300,80652750,6740,6740,6740,6740,0
20230627,183200,80652750,6740,6740,6740,6740,0
20230627,183100,80652750,6740,6740,6740,6740,0
20230627,183000,80652750,6740,6740,6740,6740,0
20230627,182900,80652750,6740,6740,6740,6740,0
20230627,182800,80652750,6740,6740,6740,6740,0
20230627,182700,80652750,6740,6740,6740,6740,0
20230627,182600,80652750,6740,6740,6740,6740,0
20230627,182500,80652750,6740,6740,6740,6740,0
20230627,182400,80652750,6740,6740,6740,6740,0
20230627,182300,80652750,6740,6740,6740,6740,0
20230627,182200,80652750,6740,6740,6740,6740,0
20230627,182100,80652750,6740,6740,6740,6740,0
20230627,182000,80652750,6740,6740,6740,6740,0
20230627,181900,80652750,6740,6740,6740,6740,0
20230627,181800,80652750,6740,6740,6740,6740,0
20230627,181700,80652750,6740,6740,6740,6740,0
20230627,181600,80652750,6740,6740,6740,6740,0
20230627,181500,80652750,6740,6740,6740,6740,0
20230627,181400,80652750,6740,6740,6740,6740,0
20230627,181300,80652750,6740,6740,6740,6740,0
20230627,181200,80652750,6740,6740,6740,6740,0
20230627,181100,80652750,6740,6740,6740,6740,0
20230627,181000,80652750,6740,6740,6740,6740,651
20230627,180900,80652750,6740,6740,6740,6740,0
20230627,180800,80652750,6740,6740,6740,6740,0
20230627,180700,80652750,6740,6740,6740,6740,0
20230627,180600,80652750,6740,6740,6740,6740,0
20230627,180500,80652750,6740,6740,6740,6740,0
20230627,180400,80652750,6740,6740,6740,6740,0
20230627,180300,80652750,6740,6740,6740,6740,0
20230627,180200,80652750,6740,6740,6740,6740,0
20230627,180100,80652750,6740,6740,6740,6740,0
20230627,180000,80652750,6740,6740,6740,6740,0
20230627,175900,80652750,6740,6740,6740,6740,0
20230627,175800,80652750,6740,6740,6740,6740,0
20230627,175700,80652750,6740,6740,6740,6740,0
20230627,175600,80652750,6740,6740,6740,6740,0
20230627,175500,80652750,6740,6740,6740,6740,0
20230627,175400,80652750,6740,6740,6740,6740,0
20230627,175300,80652750,6740,6740,6740,6740,0
20230627,175200,80652750,6740,6740,6740,6740,0
20230627,175100,80652750,6740,6740,6740,6740,0
20230627,175000,80652750,6740,6740,6740,6740,0
20230627,174900,80652750,6740,6740,6740,6740,0
20230627,174800,80652750,6740,6740,6740,6740,0
20230627,174700,80652750,6740,6740,6740,6740,0
20230627,174600,80652750,6740,6740,6740,6740,0
20230627,174500,80652750,6740,6740,6740,6740,0
20230627,174400,80652750,6740,6740,6740,6740,0
20230627,174300,80652750,6740,6740,6740,6740,0
20230627,174200,80652750,6740,6740,6740,6740,0
20230627,174100,80652750,6740,6740,6740,6740,0
20230627,174000,80652750,6740,6740,6740,6740,651
20230627,173900,80652750,6740,6740,6740,6740,0
20230627,173800,80652750,6740,6740,6740,6740,0
20230627,173700,80652750,6740,6740,6740,6740,0
20230627,173600,80652750,6740,6740,6740,6740,0
20230627,173500,80652750,6740,6740,6740,6740,0
20230627,173400,80652750,6740,6740,6740,6740,0
20230627,173300,80652750,6740,6740,6740,6740,0
20230627,173200,80652750,6740,6740,6740,6740,0
20230627,173100,80652750,6740,6740,6740,6740,0
20230627,173000,80652750,6740,6740,6740,6740,0
20230627,172900,80652750,6740,6740,6740,6740,0
20230627,172800,80652750,6740,6740,6740,6740,0
20230627,172700,80652750,6740,6740,6740,6740,0
20230627,172600,80652750,6740,6740,6740,6740,0
20230627,172500,80652750,6740,6740,6740,6740,0
20230627,172400,80652750,6740,6740,6740,6740,0
20230627,172300,80652750,6740,6740,6740,6740,0
20230627,172200,80652750,6740,6740,6740,6740,0
20230627,172100,80652750,6740,6740,6740,6740,0
20230627,172000,80652750,6740,6740,6740,6740,0
20230627,171900,80652750,6740,6740,6740,6740,0
20230627,171800,80652750,6740,6740,6740,6740,0
20230627,171700,80652750,6740,6740,6740,6740,0
20230627,171600,80652750,6740,6740,6740,6740,0
20230627,171500,80652750,6740,6740,6740,6740,0
20230627,171400,80652750,6740,6740,6740,6740,0
20230627,171300,80652750,6740,6740,6740,6740,0
20230627,171200,80652750,6740,6740,6740,6740,0
20230627,171100,80652750,6740,6740,6740,6740,0
20230627,171000,80652750,6740,6740,6740,6740,651
20230627,170900,80652750,6740,6740,6740,6740,0
20230627,170800,80652750,6740,6740,6740,6740,0
20230627,170700,80652750,6740,6740,6740,6740,0
20230627,170600,80652750,6740,6740,6740,6740,0
20230627,170500,80652750,6740,6740,6740,6740,0
20230627,170400,80652750,6740,6740,6740,6740,0
20230627,170300,80652750,6740,6740,6740,6740,0
20230627,170200,80652750,6740,6740,6740,6740,0
20230627,170100,80652750,6740,6740,6740,6740,0
20230627,170000,80652750,6740,6740,6740,6740,0
20230627,165900,80652750,6740,6740,6740,6740,0
20230627,165800,80652750,6740,6740,6740,6740,0
20230627,165700,80652750,6740,6740,6740,6740,0
20230627,165600,80652750,6740,6740,6740,6740,0
20230627,165500,80652750,6740,6740,6740,6740,0
20230627,165400,80652750,6740,6740,6740,6740,0
20230627,165300,80652750,6740,6740,6740,6740,0
20230627,165200,80652750,6740,6740,6740,6740,0
20230627,165100,80652750,6740,6740,6740,6740,0
20230627,165000,80652750,6740,6740,6740,6740,0
20230627,164900,80652750,6740,6740,6740,6740,0
20230627,164800,80652750,6740,6740,6740,6740,0
20230627,164700,80652750,6740,6740,6740,6740,0
20230627,164600,80652750,6740,6740,6740,6740,0
20230627,164500,80652750,6740,6740,6740,6740,0
20230627,164400,80652750,6740,6740,6740,6740,0
20230627,164300,80652750,6740,6740,6740,6740,0
20230627,164200,80652750,6740,6740,6740,6740,0
20230627,164100,80652750,6740,6740,6740,6740,0
20230627,164000,80652750,6740,6740,6740,6740,651
20230627,163900,80652750,6740,6740,6740,6740,0
20230627,163800,80652750,6740,6740,6740,6740,0
20230627,163700,80652750,6740,6740,6740,6740,0
20230627,163600,80652750,6740,6740,6740,6740,0
20230627,163500,80652750,6740,6740,6740,6740,0
20230627,163400,80652750,6740,6740,6740,6740,0
20230627,163300,80652750,6740,6740,6740,6740,0
20230627,163200,80652750,6740,6740,6740,6740,0
20230627,163100,80652750,6740,6740,6740,6740,0
20230627,163000,80652750,6740,6740,6740,6740,0
20230627,162900,80652750,6740,6740,6740,6740,0
20230627,162800,80652750,6740,6740,6740,6740,0
20230627,162700,80652750,6740,6740,6740,6740,0
20230627,162600,80652750,6740,6740,6740,6740,0
20230627,162500,80652750,6740,6740,6740,6740,0
20230627,162400,80652750,6740,6740,6740,6740,0
20230627,162300,80652750,6740,6740,6740,6740,0
20230627,162200,80652750,6740,6740,6740,6740,0
20230627,162100,80652750,6740,6740,6740,6740,0
20230627,162000,80652750,6740,6740,6740,6740,0
20230627,161900,80652750,6740,6740,6740,6740,0
20230627,161800,80652750,6740,6740,6740,6740,0
20230627,161700,80652750,6740,6740,6740,6740,0
20230627,161600,80652750,6740,6740,6740,6740,0
20230627,161500,80652750,6740,6740,6740,6740,0
20230627,161400,80652750,6740,6740,6740,6740,0
20230627,161300,80652750,6740,6740,6740,6740,0
20230627,161200,80652750,6740,6740,6740,6740,0
20230627,161100,80652750,6740,6740,6740,6740,0
20230627,161000,80652750,6740,6740,6740,6740,651
20230627,160900,80652750,6740,6740,6740,6740,0
20230627,160800,80652750,6740,6740,6740,6740,0
20230627,160700,80652750,6740,6740,6740,6740,0
20230627,160600,80652750,6740,6740,6740,6740,0
20230627,160500,80652750,6740,6740,6740,6740,0
20230627,160400,80652750,6740,6740,6740,6740,0
20230627,160300,80652750,6740,6740,6740,6740,0
20230627,160200,80652750,6740,6740,6740,6740,0
20230627,160100,80652750,6740,6740,6740,6740,0
20230627,160000,80652750,6740,6740,6740,6740,0
20230627,155900,80652750,6740,6740,6740,6740,0
20230627,155800,80652750,6740,6740,6740,6740,0
20230627,155700,80652750,6740,6740,6740,6740,0
20230627,155600,80652750,6740,6740,6740,6740,0
20230627,155500,80652750,6740,6740,6740,6740,0
20230627,155400,80652750,6740,6740,6740,6740,0
20230627,155300,80652750,6740,6740,6740,6740,0
20230627,155200,80652750,6740,6740,6740,6740,0
20230627,155100,80652750,6740,6740,6740,6740,0
20230627,155000,80652750,6740,6740,6740,6740,0
20230627,154900,80652750,6740,6740,6740,6740,0
20230627,154800,80652750,6740,6740,6740,6740,0
20230627,154700,80652750,6740,6740,6740,6740,0
20230627,154600,80652750,6740,6740,6740,6740,0
20230627,154500,80652750,6740,6740,6740,6740,0
20230627,154400,80652750,6740,6740,6740,6740,0
20230627,154300,80652750,6740,6740,6740,6740,0
20230627,154200,80652750,6740,6740,6740,6740,0
20230627,154100,80652750,6740,6740,6740,6740,0
20230627,154000,80652750,6740,6740,6740,6740,651
20230627,153900,80652750,6740,6740,6740,6740,0
20230627,153800,80652750,6740,6740,6740,6740,0
20230627,153700,80652750,6740,6740,6740,6740,0
20230627,153600,80652750,6740,6740,6740,6740,0
20230627,153500,80652750,6740,6740,6740,6740,0
20230627,153400,80652750,6740,6740,6740,6740,0
20230627,153300,80652750,6740,6740,6740,6740,0
20230627,153200,80652750,6740,6740,6740,6740,0
20230627,153100,80652750,6740,6740,6740,6740,0
20230627,153000,80652750,6740,6740,6740,6740,651
20230627,152900,76265010,6740,6740,6740,6740,0
20230627,152800,76265010,6740,6740,6740,6740,0
20230627,152700,76265010,6740,6740,6740,6740,0
20230627,152600,76265010,6740,6740,6740,6740,0
20230627,152500,76265010,6740,6740,6740,6740,0
20230627,152400,76265010,6740,6740,6740,6740,0
20230627,152300,76265010,6740,6740,6740,6740,0
20230627,152200,76265010,6740,6740,6740,6740,0
20230627,152100,76265010,6740,6740,6740,6740,0
20230627,152000,76265010,6740,6740,6740,6740,0
20230627,151900,76265010,6740,6740,6740,6740,0
20230627,151800,76265010,6740,6740,6740,6740,0
20230627,151700,76265010,6740,6740,6740,6740,14
20230627,151600,76170650,6740,6740,6740,6740,1
20230627,151500,76163910,6690,6690,6690,6690,23
20230627,151400,76010040,6740,6740,6740,6740,14
20230627,151300,75915680,6740,6740,6740,6740,0
20230627,151200,75915680,6740,6740,6740,6740,0
20230627,151100,75915680,6740,6740,6740,6740,0
20230627,151000,75915680,6740,6740,6740,6740,0
20230627,150900,75915680,6740,6740,6740,6740,0
20230627,150800,75915680,6740,6740,6740,6740,0
20230627,150700,75915680,6740,6740,6740,6740,0
20230627,150600,75915680,6740,6740,6740,6740,0
20230627,150500,75915680,6740,6740,6740,6740,0
20230627,150400,75915680,6740,6730,6740,6730,30
20230627,150300,75713770,6730,6690,6730,6690,1401
20230627,150200,66341040,6740,6740,6740,6740,0
20230627,150100,66341040,6740,6740,6740,6740,0
20230627,150000,66341040,6740,6740,6740,6740,0
20230627,145900,66341040,6740,6740,6740,6740,0
20230627,145800,66341040,6740,6740,6740,6740,0
20230627,145700,66341040,6740,6740,6740,6740,0
20230627,145600,66341040,6740,6740,6740,6740,0
20230627,145500,66341040,6740,6740,6740,6740,0
20230627,145400,66341040,6740,6740,6740,6740,0
20230627,145300,66341040,6740,6740,6740,6740,0
20230627,145200,66341040,6740,6740,6740,6740,0
20230627,145100,66341040,6740,6740,6740,6740,0
20230627,145000,66341040,6740,6740,6740,6740,0
20230627,144900,66341040,6740,6740,6740,6740,0
20230627,144800,66341040,6740,6740,6740,6740,0
20230627,144700,66341040,6740,6740,6740,6740,0
20230627,144600,66341040,6740,6740,6740,6740,0
20230627,144500,66341040,6740,6740,6740,6740,0
20230627,144400,66341040,6740,6740,6740,6740,0
20230627,144300,66341040,6740,6740,6740,6740,0
20230627,144200,66341040,6740,6740,6740,6740,0
20230627,144100,66341040,6740,6740,6740,6740,0
20230627,144000,66341040,6740,6740,6740,6740,0
20230627,143900,66341040,6740,6740,6740,6740,0
20230627,143800,66341040,6740,6740,6740,6740,0
20230627,143700,66341040,6740,6740,6740,6740,0
20230627,143600,66341040,6740,6740,6740,6740,0
20230627,143500,66341040,6740,6740,6740,6740,25
20230627,143400,66172540,6740,6740,6740,6740,25
20230627,143300,66004040,6750,6750,6750,6750,0
20230627,143200,66004040,6750,6750,6750,6750,0
20230627,143100,66004040,6750,6750,6750,6750,0
20230627,143000,66004040,6750,6750,6750,6750,0
20230627,142900,66004040,6750,6750,6750,6750,0
20230627,142800,66004040,6750,6750,6750,6750,0
20230627,142700,66004040,6750,6750,6750,6750,0
20230627,142600,66004040,6750,6750,6750,6750,0
20230627,142500,66004040,6750,6750,6750,6750,0
20230627,142400,66004040,6750,6750,6750,6750,0
20230627,142300,66004040,6750,6750,6750,6750,0
20230627,142200,66004040,6750,6750,6750,6750,0
20230627,142100,66004040,6750,6750,6750,6750,0
20230627,142000,66004040,6750,6750,6750,6750,0
20230627,141900,66004040,6750,6750,6750,6750,0
20230627,141800,66004040,6750,6750,6750,6750,1
20230627,141700,65997290,6690,6690,6690,6690,145
20230627,141600,65027240,6750,6750,6750,6750,0
20230627,141500,65027240,6750,6750,6750,6750,0
20230627,141400,65027240,6750,6750,6750,6750,0
20230627,141300,65027240,6750,6750,6750,6750,0
20230627,141200,65027240,6750,6750,6750,6750,0
20230627,141100,65027240,6750,6750,6750,6750,0
20230627,141000,65027240,6750,6750,6750,6750,0
20230627,140900,65027240,6750,6750,6750,6750,0
20230627,140800,65027240,6750,6750,6750,6750,0
20230627,140700,65027240,6750,6750,6750,6750,0
20230627,140600,65027240,6750,6750,6750,6750,0
20230627,140500,65027240,6750,6750,6750,6750,0
20230627,140400,65027240,6750,6750,6750,6750,0
20230627,140300,65027240,6750,6750,6750,6750,0
20230627,140200,65027240,6750,6750,6750,6750,0
20230627,140100,65027240,6750,6750,6750,6750,0
20230627,140000,65027240,6750,6750,6750,6750,0
20230627,135900,65027240,6750,6750,6750,6750,0
20230627,135800,65027240,6750,6750,6750,6750,0
20230627,135700,65027240,6750,6750,6750,6750,0
20230627,135600,65027240,6750,6750,6750,6750,0
20230627,135500,65027240,6750,6750,6750,6750,0
20230627,135400,65027240,6750,6750,6750,6750,0
20230627,135300,65027240,6750,6750,6750,6750,0
20230627,135200,65027240,6750,6750,6750,6750,0
20230627,135100,65027240,6750,6750,6750,6750,0
20230627,135000,65027240,6750,6690,6750,6690,1438
20230627,134900,55406960,6750,6750,6750,6750,0
20230627,134800,55406960,6750,6750,6750,6750,0
20230627,134700,55406960,6750,6750,6750,6750,0
20230627,134600,55406960,6750,6750,6750,6750,0
20230627,134500,55406960,6750,6750,6750,6750,0
20230627,134400,55406960,6750,6750,6750,6750,0
20230627,134300,55406960,6750,6750,6750,6750,0
20230627,134200,55406960,6750,6750,6750,6750,0
20230627,134100,55406960,6750,6750,6750,6750,0
20230627,134000,55406960,6750,6750,6750,6750,0
20230627,133900,55406960,6750,6750,6750,6750,0
20230627,133800,55406960,6750,6750,6750,6750,0
20230627,133700,55406960,6750,6750,6750,6750,0
20230627,133600,55406960,6750,6750,6750,6750,0
20230627,133500,55406960,6750,6750,6750,6750,0
20230627,133400,55406960,6750,6750,6750,6750,0
20230627,133300,55406960,6750,6750,6750,6750,0
20230627,133200,55406960,6750,6750,6750,6750,0
20230627,133100,55406960,6750,6750,6750,6750,0
20230627,133000,55406960,6750,6750,6750,6750,0
20230627,132900,55406960,6750,6750,6750,6750,0
20230627,132800,55406960,6750,6750,6750,6750,0
20230627,132700,55406960,6750,6750,6750,6750,0
20230627,132600,55406960,6750,6750,6750,6750,0
20230627,132500,55406960,6750,6750,6750,6750,0
20230627,132400,55406960,6750,6750,6750,6750,0
20230627,132300,55406960,6750,6750,6750,6750,0
20230627,132200,55406960,6750,6750,6750,6750,0
20230627,132100,55406960,6750,6750,6750,6750,0
20230627,132000,55406960,6750,6750,6750,6750,0
20230627,131900,55406960,6750,6750,6750,6750,0
20230627,131800,55406960,6750,6750,6750,6750,0
20230627,131700,55406960,6750,6750,6750,6750,0
20230627,131600,55406960,6750,6750,6750,6750,0
20230627,131500,55406960,6750,6750,6750,6750,0
20230627,131400,55406960,6750,6750,6750,6750,1
20230627,131300,55400210,6690,6690,6690,6690,0
20230627,131200,55400210,6690,6690,6690,6690,0
20230627,131100,55400210,6690,6690,6690,6690,0
20230627,131000,55400210,6690,6690,6690,6690,1250
20230627,130900,47037710,6700,6700,6700,6700,313
20230627,130800,44940610,6710,6710,6710,6710,0
20230627,130700,44940610,6710,6710,6710,6710,129
20230627,130600,44075020,6770,6770,6770,6770,0
20230627,130500,44075020,6770,6770,6770,6770,1
20230627,130400,44068250,6710,6710,6710,6710,0
20230627,130300,44068250,6710,6710,6710,6710,0
20230627,130200,44068250,6710,6730,6730,6710,1871
20230627,130100,31495580,6770,6770,6770,6770,0
20230627,130000,31495580,6770,6770,6770,6770,0
20230627,125900,31495580,6770,6770,6770,6770,0
20230627,125800,31495580,6770,6770,6770,6770,10
20230627,125700,31427880,6770,6770,6770,6770,0
20230627,125600,31427880,6770,6770,6770,6770,0
20230627,125500,31427880,6770,6770,6770,6770,0
20230627,125400,31427880,6770,6770,6770,6770,0
20230627,125300,31427880,6770,6770,6770,6770,3
20230627,125200,31407570,6780,6780,6780,6780,0
20230627,125100,31407570,6780,6780,6780,6780,0
20230627,125000,31407570,6780,6780,6780,6780,0
20230627,124900,31407570,6780,6780,6780,6780,0
20230627,124800,31407570,6780,6780,6780,6780,0
20230627,124700,31407570,6780,6780,6780,6780,0
20230627,124600,31407570,6780,6780,6780,6780,0
20230627,124500,31407570,6780,6780,6780,6780,0
20230627,124400,31407570,6780,6780,6780,6780,0
20230627,124300,31407570,6780,6780,6780,6780,0
20230627,124200,31407570,6780,6780,6780,6780,0
20230627,124100,31407570,6780,6780,6780,6780,0
20230627,124000,31407570,6780,6780,6780,6780,0
20230627,123900,31407570,6780,6780,6780,6780,0
20230627,123800,31407570,6780,6780,6780,6780,0
20230627,123700,31407570,6780,6780,6780,6780,0
20230627,123600,31407570,6780,6780,6780,6780,0
20230627,123500,31407570,6780,6780,6780,6780,0
20230627,123400,31407570,6780,6780,6780,6780,0
20230627,123300,31407570,6780,6780,6780,6780,0
20230627,123200,31407570,6780,6780,6780,6780,0
20230627,123100,31407570,6780,6780,6780,6780,0
20230627,123000,31407570,6780,6780,6780,6780,0
20230627,122900,31407570,6780,6780,6780,6780,0
20230627,122800,31407570,6780,6780,6780,6780,0
20230627,122700,31407570,6780,6780,6780,6780,0
20230627,122600,31407570,6780,6780,6780,6780,10
20230627,122500,31339770,6790,6790,6790,6790,0
20230627,122400,31339770,6790,6790,6790,6790,0
20230627,122300,31339770,6790,6790,6790,6790,0
20230627,122200,31339770,6790,6790,6790,6790,0
20230627,122100,31339770,6790,6790,6790,6790,0
20230627,122000,31339770,6790,6790,6790,6790,0
20230627,121900,31339770,6790,6790,6790,6790,0
20230627,121800,31339770,6790,6790,6790,6790,0
20230627,121700,31339770,6790,6790,6790,6790,0
20230627,121600,31339770,6790,6790,6790,6790,0
20230627,121500,31339770,6790,6790,6790,6790,0
20230627,121400,31339770,6790,6790,6790,6790,0
20230627,121300,31339770,6790,6790,6790,6790,0
20230627,121200,31339770,6790,6790,6790,6790,0
20230627,121100,31339770,6790,6790,6790,6790,0
20230627,121000,31339770,6790,6790,6790,6790,0
20230627,120900,31339770,6790,6790,6790,6790,0
20230627,120800,31339770,6790,6750,6790,6750,7
20230627,120700,31292480,6750,6750,6750,6750,0
20230627,120600,31292480,6750,6750,6750,6750,4
20230627,120500,31265480,6790,6780,6790,6780,4
20230627,120400,31238350,6780,6780,6780,6780,51
20230627,120300,30892570,6780,6780,6780,6780,0
20230627,120200,30892570,6780,6780,6780,6780,0
20230627,120100,30892570,6780,6780,6780,6780,0
20230627,120000,30892570,6780,6780,6780,6780,0
20230627,115900,30892570,6780,6780,6780,6780,0
20230627,115800,30892570,6780,6780,6780,6780,0
20230627,115700,30892570,6780,6780,6780,6780,0
20230627,115600,30892570,6780,6770,6780,6770,2000
20230627,115500,17334570,6780,6780,6780,6780,0
20230627,115400,17334570,6780,6780,6780,6780,0
20230627,115300,17334570,6780,6780,6780,6780,0
20230627,115200,17334570,6780,6780,6780,6780,0
20230627,115100,17334570,6780,6780,6780,6780,0
20230627,115000,17334570,6780,6780,6780,6780,0
20230627,114900,17334570,6780,6780,6780,6780,0
20230627,114800,17334570,6780,6780,6780,6780,0
20230627,114700,17334570,6780,6780,6780,6780,0
20230627,114600,17334570,6780,6780,6780,6780,0
20230627,114500,17334570,6780,6780,6780,6780,0
20230627,114400,17334570,6780,6780,6780,6780,0
20230627,114300,17334570,6780,6780,6780,6780,0
20230627,114200,17334570,6780,6780,6780,6780,0
20230627,114100,17334570,6780,6780,6780,6780,0
20230627,114000,17334570,6780,6780,6780,6780,0
20230627,113900,17334570,6780,6780,6780,6780,0
20230627,113800,17334570,6780,6780,6780,6780,0
20230627,113700,17334570,6780,6780,6780,6780,0
20230627,113600,17334570,6780,6780,6780,6780,0
20230627,113500,17334570,6780,6780,6780,6780,0
20230627,113400,17334570,6780,6780,6780,6780,0
20230627,113300,17334570,6780,6780,6780,6780,0
20230627,113200,17334570,6780,6780,6780,6780,0
20230627,113100,17334570,6780,6780,6780,6780,0
20230627,113000,17334570,6780,6780,6780,6780,0
20230627,112900,17334570,6780,6780,6780,6780,0
20230627,112800,17334570,6780,6780,6780,6780,0
20230627,112700,17334570,6780,6780,6780,6780,0
20230627,112600,17334570,6780,6780,6780,6780,0
20230627,112500,17334570,6780,6750,6780,6750,60
20230627,112400,16929400,6750,6750,6750,6750,10
20230627,112300,16861900,6750,6750,6750,6750,0
20230627,112200,16861900,6750,6730,6750,6730,600
20230627,112100,12814720,6730,6730,6730,6730,0
20230627,112000,12814720,6730,6730,6730,6730,0
20230627,111900,12814720,6730,6730,6730,6730,0
20230627,111800,12814720,6730,6730,6730,6730,0
20230627,111700,12814720,6730,6730,6730,6730,0
20230627,111600,12814720,6730,6730,6730,6730,0
20230627,111500,12814720,6730,6730,6730,6730,0
20230627,111400,12814720,6730,6730,6730,6730,0
20230627,111300,12814720,6730,6730,6730,6730,0
20230627,111200,12814720,6730,6730,6730,6730,0
20230627,111100,12814720,6730,6730,6730,6730,0
20230627,111000,12814720,6730,6730,6730,6730,0
20230627,110900,12814720,6730,6730,6730,6730,0
20230627,110800,12814720,6730,6730,6730,6730,0
20230627,110700,12814720,6730,6730,6730,6730,0
20230627,110600,12814720,6730,6730,6730,6730,0
20230627,110500,12814720,6730,6730,6730,6730,1
20230627,110400,12807990,6720,6720,6720,6720,20
20230627,110300,12673590,6730,6730,6730,6730,0
20230627,110200,12673590,6730,6730,6730,6730,0
20230627,110100,12673590,6730,6730,6730,6730,0
20230627,110000,12673590,6730,6730,6730,6730,0
20230627,105900,12673590,6730,6730,6730,6730,0
20230627,105800,12673590,6730,6730,6730,6730,0
20230627,105700,12673590,6730,6730,6730,6730,0
20230627,105600,12673590,6730,6730,6730,6730,0
20230627,105500,12673590,6730,6730,6730,6730,0
20230627,105400,12673590,6730,6730,6730,6730,0
20230627,105300,12673590,6730,6730,6730,6730,0
20230627,105200,12673590,6730,6730,6730,6730,0
20230627,105100,12673590,6730,6730,6730,6730,0
20230627,105000,12673590,6730,6730,6730,6730,200
20230627,104900,11327590,6730,6730,6730,6730,0
20230627,104800,11327590,6730,6730,6730,6730,0
20230627,104700,11327590,6730,6730,6730,6730,0
20230627,104600,11327590,6730,6730,6730,6730,0
20230627,104500,11327590,6730,6730,6730,6730,147
20230627,104400,10338280,6720,6720,6720,6720,0
20230627,104300,10338280,6720,6720,6720,6720,0
20230627,104200,10338280,6720,6720,6720,6720,0
20230627,104100,10338280,6720,6720,6720,6720,0
20230627,104000,10338280,6720,6720,6720,6720,0
20230627,103900,10338280,6720,6720,6720,6720,0
20230627,103800,10338280,6720,6720,6720,6720,2
20230627,103700,10324840,6730,6730,6730,6730,1
20230627,103600,10318110,6710,6710,6710,6710,0
20230627,103500,10318110,6710,6710,6710,6710,0
20230627,103400,10318110,6710,6710,6710,6710,0
20230627,103300,10318110,6710,6710,6710,6710,70
20230627,103200,9848410,6730,6730,6730,6730,0
20230627,103100,9848410,6730,6710,6730,6710,460
20230627,103000,6761790,6730,6730,6730,6730,0
20230627,102900,6761790,6730,6720,6730,6720,7
20230627,102800,6714740,6720,6720,6720,6720,0
20230627,102700,6714740,6720,6720,6720,6720,0
20230627,102600,6714740,6720,6720,6720,6720,0
20230627,102500,6714740,6720,6720,6720,6720,0
20230627,102400,6714740,6720,6720,6720,6720,0
20230627,102300,6714740,6720,6720,6720,6720,0
20230627,102200,6714740,6720,6720,6720,6720,4
20230627,102100,6687860,6730,6730,6730,6730,0
20230627,102000,6687860,6730,6730,6730,6730,0
20230627,101900,6687860,6730,6730,6730,6730,0
20230627,101800,6687860,6730,6730,6730,6730,0
20230627,101700,6687860,6730,6730,6730,6730,0
20230627,101600,6687860,6730,6730,6730,6730,0
20230627,101500,6687860,6730,6730,6730,6730,0
20230627,101400,6687860,6730,6730,6730,6730,0
20230627,101300,6687860,6730,6730,6730,6730,0
20230627,101200,6687860,6730,6730,6730,6730,0
20230627,101100,6687860,6730,6730,6730,6730,0
20230627,101000,6687860,6730,6730,6730,6730,1
20230627,100900,6681130,6710,6710,6710,6710,0
20230627,100800,6681130,6710,6710,6710,6710,0
20230627,100700,6681130,6710,6710,6710,6710,0
20230627,100600,6681130,6710,6710,6710,6710,30
20230627,100500,6479830,6730,6730,6730,6730,0
20230627,100400,6479830,6730,6730,6730,6730,0
20230627,100300,6479830,6730,6730,6730,6730,0
20230627,100200,6479830,6730,6730,6730,6730,0
20230627,100100,6479830,6730,6730,6730,6730,1
20230627,100000,6473100,6710,6710,6710,6710,1
20230627,095900,6466390,6730,6730,6730,6730,0
20230627,095800,6466390,6730,6730,6730,6730,7
20230627,095700,6419280,6730,6730,6730,6730,0
20230627,095600,6419280,6730,6730,6730,6730,0
20230627,095500,6419280,6730,6730,6730,6730,16
20230627,095400,6311600,6730,6730,6730,6730,1
20230627,095300,6304870,6730,6730,6730,6730,0
20230627,095200,6304870,6730,6730,6730,6730,0
20230627,095100,6304870,6730,6730,6730,6730,20
20230627,095000,6170270,6760,6760,6760,6760,0
20230627,094900,6170270,6760,6760,6760,6760,115
20230627,094800,5392870,6780,6780,6780,6780,0
20230627,094700,5392870,6780,6780,6780,6780,0
20230627,094600,5392870,6780,6780,6780,6780,0
20230627,094500,5392870,6780,6780,6780,6780,0
20230627,094400,5392870,6780,6780,6780,6780,0
20230627,094300,5392870,6780,6780,6780,6780,0
20230627,094200,5392870,6780,6780,6780,6780,0
20230627,094100,5392870,6780,6780,6780,6780,0
20230627,094000,5392870,6780,6780,6780,6780,0
20230627,093900,5392870,6780,6780,6780,6780,0
20230627,093800,5392870,6780,6780,6780,6780,0
20230627,093700,5392870,6780,6780,6780,6780,0
20230627,093600,5392870,6780,6780,6780,6780,0
20230627,093500,5392870,6780,6780,6780,6780,0
20230627,093400,5392870,6780,6780,6780,6780,0
20230627,093300,5392870,6780,6780,6780,6780,0
20230627,093200,5392870,6780,6780,6780,6780,0
20230627,093100,5392870,6780,6780,6780,6780,0
20230627,093000,5392870,6780,6780,6780,6780,0
20230627,092900,5392870,6780,6780,6780,6780,0
20230627,092800,5392870,6780,6780,6780,6780,0
20230627,092700,5392870,6780,6780,6780,6780,0
20230627,092600,5392870,6780,6780,6780,6780,0
20230627,092500,5392870,6780,6780,6780,6780,0
20230627,092400,5392870,6780,6780,6780,6780,0
20230627,092300,5392870,6780,6780,6780,6780,0
20230627,092200,5392870,6780,6780,6780,6780,0
20230627,092100,5392870,6780,6780,6780,6780,0
20230627,092000,5392870,6780,6780,6780,6780,0
20230627,091900,5392870,6780,6780,6780,6780,0
20230627,091800,5392870,6780,6780,6780,6780,0
20230627,091700,5392870,6780,6780,6780,6780,0
20230627,091600,5392870,6780,6780,6780,6780,0
20230627,091500,5392870,6780,6780,6780,6780,0
20230627,091400,5392870,6780,6770,6780,6770,2
20230627,091300,5379320,6730,6730,6730,6730,158
20230627,091200,4315980,6730,6730,6730,6730,12
20230627,091100,4235220,6730,6730,6730,6730,0
20230627,091000,4235220,6730,6730,6730,6730,0
20230627,090900,4235220,6730,6730,6730,6730,0
20230627,090800,4235220,6730,6730,6730,6730,111
20230627,090700,3488190,6780,6780,6780,6780,0
20230627,090600,3488190,6780,6750,6780,6750,38
20230627,090500,3231660,6750,6750,6750,6750,0
20230627,090400,3231660,6750,6790,6790,6750,63
20230627,090300,2806350,6810,6810,6810,6810,0
20230627,090200,2806350,6810,6810,6810,6810,0
20230627,090100,2806350,6810,6830,6830,6810,2
20230627,090000,2792710,6850,6930,6930,6850,403