KissMeData/065950/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,192900,311728750,3030,3030,3030,3030,2391
20230627,192800,311728750,3030,3030,3030,3030,0
20230627,192700,311728750,3030,3030,3030,3030,0
20230627,192600,311728750,3030,3030,3030,3030,0
20230627,192500,311728750,3030,3030,3030,3030,0
20230627,192400,311728750,3030,3030,3030,3030,0
20230627,192300,311728750,3030,3030,3030,3030,0
20230627,192200,311728750,3030,3030,3030,3030,0
20230627,192100,311728750,3030,3030,3030,3030,0
20230627,192000,311728750,3030,3030,3030,3030,0
20230627,191900,311728750,3030,3030,3030,3030,0
20230627,191800,311728750,3030,3030,3030,3030,0
20230627,191700,311728750,3030,3030,3030,3030,0
20230627,191600,311728750,3030,3030,3030,3030,0
20230627,191500,311728750,3030,3030,3030,3030,0
20230627,191400,311728750,3030,3030,3030,3030,0
20230627,191300,311728750,3030,3030,3030,3030,0
20230627,191200,311728750,3030,3030,3030,3030,0
20230627,191100,311728750,3030,3030,3030,3030,0
20230627,191000,311728750,3030,3030,3030,3030,0
20230627,190900,311728750,3030,3030,3030,3030,0
20230627,190800,311728750,3030,3030,3030,3030,0
20230627,190700,311728750,3030,3030,3030,3030,0
20230627,190600,311728750,3030,3030,3030,3030,0
20230627,190500,311728750,3030,3030,3030,3030,0
20230627,190400,311728750,3030,3030,3030,3030,0
20230627,190300,311728750,3030,3030,3030,3030,0
20230627,190200,311728750,3030,3030,3030,3030,0
20230627,190100,311728750,3030,3030,3030,3030,0
20230627,190000,311728750,3030,3030,3030,3030,0
20230627,185900,311728750,3030,3030,3030,3030,2391
20230627,185800,311728750,3030,3030,3030,3030,0
20230627,185700,311728750,3030,3030,3030,3030,0
20230627,185600,311728750,3030,3030,3030,3030,0
20230627,185500,311728750,3030,3030,3030,3030,0
20230627,185400,311728750,3030,3030,3030,3030,0
20230627,185300,311728750,3030,3030,3030,3030,0
20230627,185200,311728750,3030,3030,3030,3030,0
20230627,185100,311728750,3030,3030,3030,3030,0
20230627,185000,311728750,3030,3030,3030,3030,0
20230627,184900,311728750,3030,3030,3030,3030,0
20230627,184800,311728750,3030,3030,3030,3030,0
20230627,184700,311728750,3030,3030,3030,3030,0
20230627,184600,311728750,3030,3030,3030,3030,0
20230627,184500,311728750,3030,3030,3030,3030,0
20230627,184400,311728750,3030,3030,3030,3030,0
20230627,184300,311728750,3030,3030,3030,3030,0
20230627,184200,311728750,3030,3030,3030,3030,0
20230627,184100,311728750,3030,3030,3030,3030,0
20230627,184000,311728750,3030,3030,3030,3030,0
20230627,183900,311728750,3030,3030,3030,3030,0
20230627,183800,311728750,3030,3030,3030,3030,0
20230627,183700,311728750,3030,3030,3030,3030,0
20230627,183600,311728750,3030,3030,3030,3030,0
20230627,183500,311728750,3030,3030,3030,3030,0
20230627,183400,311728750,3030,3030,3030,3030,0
20230627,183300,311728750,3030,3030,3030,3030,0
20230627,183200,311728750,3030,3030,3030,3030,0
20230627,183100,311728750,3030,3030,3030,3030,0
20230627,183000,311728750,3030,3030,3030,3030,0
20230627,182900,311728750,3030,3030,3030,3030,2391
20230627,182800,311728750,3030,3030,3030,3030,0
20230627,182700,311728750,3030,3030,3030,3030,0
20230627,182600,311728750,3030,3030,3030,3030,0
20230627,182500,311728750,3030,3030,3030,3030,0
20230627,182400,311728750,3030,3030,3030,3030,0
20230627,182300,311728750,3030,3030,3030,3030,0
20230627,182200,311728750,3030,3030,3030,3030,0
20230627,182100,311728750,3030,3030,3030,3030,0
20230627,182000,311728750,3030,3030,3030,3030,0
20230627,181900,311728750,3030,3030,3030,3030,0
20230627,181800,311728750,3030,3030,3030,3030,0
20230627,181700,311728750,3030,3030,3030,3030,0
20230627,181600,311728750,3030,3030,3030,3030,0
20230627,181500,311728750,3030,3030,3030,3030,0
20230627,181400,311728750,3030,3030,3030,3030,0
20230627,181300,311728750,3030,3030,3030,3030,0
20230627,181200,311728750,3030,3030,3030,3030,0
20230627,181100,311728750,3030,3030,3030,3030,0
20230627,181000,311728750,3030,3030,3030,3030,0
20230627,180900,311728750,3030,3030,3030,3030,0
20230627,180800,311728750,3030,3030,3030,3030,0
20230627,180700,311728750,3030,3030,3030,3030,0
20230627,180600,311728750,3030,3030,3030,3030,0
20230627,180500,311728750,3030,3030,3030,3030,0
20230627,180400,311728750,3030,3030,3030,3030,0
20230627,180300,311728750,3030,3030,3030,3030,0
20230627,180200,311728750,3030,3030,3030,3030,0
20230627,180100,311728750,3030,3030,3030,3030,0
20230627,180000,311728750,3030,3030,3030,3030,0
20230627,175900,311728750,3030,3030,3030,3030,2391
20230627,175800,311728750,3030,3030,3030,3030,0
20230627,175700,311728750,3030,3030,3030,3030,0
20230627,175600,311728750,3030,3030,3030,3030,0
20230627,175500,311728750,3030,3030,3030,3030,0
20230627,175400,311728750,3030,3030,3030,3030,0
20230627,175300,311728750,3030,3030,3030,3030,0
20230627,175200,311728750,3030,3030,3030,3030,0
20230627,175100,311728750,3030,3030,3030,3030,0
20230627,175000,311728750,3030,3030,3030,3030,0
20230627,174900,311728750,3030,3030,3030,3030,0
20230627,174800,311728750,3030,3030,3030,3030,0
20230627,174700,311728750,3030,3030,3030,3030,0
20230627,174600,311728750,3030,3030,3030,3030,0
20230627,174500,311728750,3030,3030,3030,3030,0
20230627,174400,311728750,3030,3030,3030,3030,0
20230627,174300,311728750,3030,3030,3030,3030,0
20230627,174200,311728750,3030,3030,3030,3030,0
20230627,174100,311728750,3030,3030,3030,3030,0
20230627,174000,311728750,3030,3030,3030,3030,0
20230627,173900,311728750,3030,3030,3030,3030,0
20230627,173800,311728750,3030,3030,3030,3030,0
20230627,173700,311728750,3030,3030,3030,3030,0
20230627,173600,311728750,3030,3030,3030,3030,0
20230627,173500,311728750,3030,3030,3030,3030,0
20230627,173400,311728750,3030,3030,3030,3030,0
20230627,173300,311728750,3030,3030,3030,3030,0
20230627,173200,311728750,3030,3030,3030,3030,0
20230627,173100,311728750,3030,3030,3030,3030,0
20230627,173000,311728750,3030,3030,3030,3030,0
20230627,172900,311728750,3030,3030,3030,3030,2391
20230627,172800,311728750,3030,3030,3030,3030,0
20230627,172700,311728750,3030,3030,3030,3030,0
20230627,172600,311728750,3030,3030,3030,3030,0
20230627,172500,311728750,3030,3030,3030,3030,0
20230627,172400,311728750,3030,3030,3030,3030,0
20230627,172300,311728750,3030,3030,3030,3030,0
20230627,172200,311728750,3030,3030,3030,3030,0
20230627,172100,311728750,3030,3030,3030,3030,0
20230627,172000,311728750,3030,3030,3030,3030,0
20230627,171900,311728750,3030,3030,3030,3030,0
20230627,171800,311728750,3030,3030,3030,3030,0
20230627,171700,311728750,3030,3030,3030,3030,0
20230627,171600,311728750,3030,3030,3030,3030,0
20230627,171500,311728750,3030,3030,3030,3030,0
20230627,171400,311728750,3030,3030,3030,3030,0
20230627,171300,311728750,3030,3030,3030,3030,0
20230627,171200,311728750,3030,3030,3030,3030,0
20230627,171100,311728750,3030,3030,3030,3030,0
20230627,171000,311728750,3030,3030,3030,3030,0
20230627,170900,311728750,3030,3030,3030,3030,0
20230627,170800,311728750,3030,3030,3030,3030,0
20230627,170700,311728750,3030,3030,3030,3030,0
20230627,170600,311728750,3030,3030,3030,3030,0
20230627,170500,311728750,3030,3030,3030,3030,0
20230627,170400,311728750,3030,3030,3030,3030,0
20230627,170300,311728750,3030,3030,3030,3030,0
20230627,170200,311728750,3030,3030,3030,3030,0
20230627,170100,311728750,3030,3030,3030,3030,0
20230627,170000,311728750,3030,3030,3030,3030,0
20230627,165900,311728750,3030,3030,3030,3030,2391
20230627,165800,311728750,3030,3030,3030,3030,0
20230627,165700,311728750,3030,3030,3030,3030,0
20230627,165600,311728750,3030,3030,3030,3030,0
20230627,165500,311728750,3030,3030,3030,3030,0
20230627,165400,311728750,3030,3030,3030,3030,0
20230627,165300,311728750,3030,3030,3030,3030,0
20230627,165200,311728750,3030,3030,3030,3030,0
20230627,165100,311728750,3030,3030,3030,3030,0
20230627,165000,311728750,3030,3030,3030,3030,0
20230627,164900,311728750,3030,3030,3030,3030,0
20230627,164800,311728750,3030,3030,3030,3030,0
20230627,164700,311728750,3030,3030,3030,3030,0
20230627,164600,311728750,3030,3030,3030,3030,0
20230627,164500,311728750,3030,3030,3030,3030,0
20230627,164400,311728750,3030,3030,3030,3030,0
20230627,164300,311728750,3030,3030,3030,3030,0
20230627,164200,311728750,3030,3030,3030,3030,0
20230627,164100,311728750,3030,3030,3030,3030,0
20230627,164000,311728750,3030,3030,3030,3030,0
20230627,163900,311728750,3030,3030,3030,3030,0
20230627,163800,311728750,3030,3030,3030,3030,0
20230627,163700,311728750,3030,3030,3030,3030,0
20230627,163600,311728750,3030,3030,3030,3030,0
20230627,163500,311728750,3030,3030,3030,3030,0
20230627,163400,311728750,3030,3030,3030,3030,0
20230627,163300,311728750,3030,3030,3030,3030,0
20230627,163200,311728750,3030,3030,3030,3030,0
20230627,163100,311728750,3030,3030,3030,3030,0
20230627,163000,311728750,3030,3030,3030,3030,0
20230627,162900,311728750,3030,3030,3030,3030,2391
20230627,162800,311728750,3030,3030,3030,3030,0
20230627,162700,311728750,3030,3030,3030,3030,0
20230627,162600,311728750,3030,3030,3030,3030,0
20230627,162500,311728750,3030,3030,3030,3030,0
20230627,162400,311728750,3030,3030,3030,3030,0
20230627,162300,311728750,3030,3030,3030,3030,0
20230627,162200,311728750,3030,3030,3030,3030,0
20230627,162100,311728750,3030,3030,3030,3030,0
20230627,162000,311728750,3030,3030,3030,3030,0
20230627,161900,311728750,3030,3030,3030,3030,0
20230627,161800,311728750,3030,3030,3030,3030,0
20230627,161700,311728750,3030,3030,3030,3030,0
20230627,161600,311728750,3030,3030,3030,3030,0
20230627,161500,311728750,3030,3030,3030,3030,0
20230627,161400,311728750,3030,3030,3030,3030,0
20230627,161300,311728750,3030,3030,3030,3030,0
20230627,161200,311728750,3030,3030,3030,3030,0
20230627,161100,311728750,3030,3030,3030,3030,0
20230627,161000,311728750,3030,3030,3030,3030,0
20230627,160900,311728750,3030,3030,3030,3030,0
20230627,160800,311728750,3030,3030,3030,3030,0
20230627,160700,311728750,3030,3030,3030,3030,0
20230627,160600,311728750,3030,3030,3030,3030,0
20230627,160500,311728750,3030,3030,3030,3030,0
20230627,160400,311728750,3030,3030,3030,3030,0
20230627,160300,311728750,3030,3030,3030,3030,0
20230627,160200,311728750,3030,3030,3030,3030,0
20230627,160100,311728750,3030,3030,3030,3030,0
20230627,160000,311728750,3030,3030,3030,3030,0
20230627,155900,311728750,3030,3030,3030,3030,2391
20230627,155800,311728750,3030,3030,3030,3030,0
20230627,155700,311728750,3030,3030,3030,3030,0
20230627,155600,311728750,3030,3030,3030,3030,0
20230627,155500,311728750,3030,3030,3030,3030,0
20230627,155400,311728750,3030,3030,3030,3030,0
20230627,155300,311728750,3030,3030,3030,3030,0
20230627,155200,311728750,3030,3030,3030,3030,0
20230627,155100,311728750,3030,3030,3030,3030,0
20230627,155000,311728750,3030,3030,3030,3030,0
20230627,154900,311728750,3030,3030,3030,3030,0
20230627,154800,311728750,3030,3030,3030,3030,0
20230627,154700,311728750,3030,3030,3030,3030,0
20230627,154600,311728750,3030,3030,3030,3030,0
20230627,154500,311728750,3030,3030,3030,3030,0
20230627,154400,311728750,3030,3030,3030,3030,0
20230627,154300,311728750,3030,3030,3030,3030,0
20230627,154200,311728750,3030,3030,3030,3030,0
20230627,154100,311728750,3030,3030,3030,3030,0
20230627,154000,311728750,3030,3030,3030,3030,0
20230627,153900,311728750,3030,3030,3030,3030,0
20230627,153800,311728750,3030,3030,3030,3030,0
20230627,153700,311728750,3030,3030,3030,3030,0
20230627,153600,311728750,3030,3030,3030,3030,0
20230627,153500,311728750,3030,3030,3030,3030,0
20230627,153400,311728750,3030,3030,3030,3030,0
20230627,153300,311728750,3030,3030,3030,3030,0
20230627,153200,311728750,3030,3030,3030,3030,0
20230627,153100,311728750,3030,3030,3030,3030,0
20230627,153000,311728750,3030,3030,3030,3030,2391
20230627,152900,304484020,3035,3035,3035,3035,0
20230627,152800,304484020,3035,3035,3035,3035,0
20230627,152700,304484020,3035,3035,3035,3035,0
20230627,152600,304484020,3035,3035,3035,3035,0
20230627,152500,304484020,3035,3035,3035,3035,0
20230627,152400,304484020,3035,3035,3035,3035,0
20230627,152300,304484020,3035,3035,3035,3035,0
20230627,152200,304484020,3035,3035,3035,3035,0
20230627,152100,304484020,3035,3035,3035,3035,0
20230627,152000,304484020,3035,3035,3035,3035,0
20230627,151900,304484020,3035,3030,3035,3020,21
20230627,151800,304420485,3020,3020,3020,3020,0
20230627,151700,304420485,3020,3025,3025,3020,223
20230627,151600,303746470,3035,3035,3035,3035,0
20230627,151500,303746470,3035,3030,3035,3030,6
20230627,151400,303728280,3025,3025,3025,3025,184
20230627,151300,303171680,3025,3025,3025,3025,1161
20230627,151200,299659655,3025,3025,3025,3025,370
20230627,151100,298540405,3030,3030,3030,3030,6
20230627,151000,298522225,3035,3035,3035,3035,0
20230627,150900,298522225,3035,3035,3035,3035,1
20230627,150800,298519190,3025,3025,3025,3025,378
20230627,150700,297375740,3025,3030,3030,3025,256
20230627,150600,296600710,3035,3035,3035,3035,0
20230627,150500,296600710,3035,3035,3035,3035,0
20230627,150400,296600710,3035,3035,3035,3030,5
20230627,150300,296585550,3030,3035,3035,3030,4
20230627,150200,296573425,3035,3035,3035,3035,99
20230627,150100,296272960,3035,3035,3035,3035,1
20230627,150000,296269925,3030,3030,3030,3030,0
20230627,145900,296269925,3030,3030,3030,3030,0
20230627,145800,296269925,3030,3030,3030,3030,595
20230627,145700,294467075,3030,3030,3030,3030,16
20230627,145600,294418595,3030,3015,3030,3015,2
20230627,145500,294412550,3030,3030,3030,3030,0
20230627,145400,294412550,3030,3020,3030,3010,457
20230627,145300,293036375,3030,3030,3030,3030,3
20230627,145200,293027285,3030,3020,3030,3010,3006
20230627,145100,283946385,3020,3020,3020,3020,610
20230627,145000,282104185,3020,3020,3020,3020,0
20230627,144900,282104185,3020,3020,3020,3020,0
20230627,144800,282104185,3020,3020,3020,3020,20
20230627,144700,282043785,3025,3025,3025,3025,0
20230627,144600,282043785,3025,3025,3025,3025,0
20230627,144500,282043785,3025,3025,3025,3025,1
20230627,144400,282040760,3010,3020,3020,3010,675
20230627,144300,280007805,3015,3015,3015,3015,0
20230627,144200,280007805,3015,3025,3025,3015,1587
20230627,144100,275220970,3025,3025,3025,3025,0
20230627,144000,275220970,3025,3025,3025,3025,0
20230627,143900,275220970,3025,3025,3025,3025,0
20230627,143800,275220970,3025,3025,3025,3025,0
20230627,143700,275220970,3025,3025,3025,3025,723
20230627,143600,273033895,3030,3030,3030,3030,0
20230627,143500,273033895,3030,3030,3030,3030,1
20230627,143400,273030865,3025,3025,3025,3025,26
20230627,143300,272952215,3030,3030,3030,3030,0
20230627,143200,272952215,3030,3030,3030,3030,0
20230627,143100,272952215,3030,3030,3030,3030,0
20230627,143000,272952215,3030,3030,3030,3030,0
20230627,142900,272952215,3030,3030,3030,3030,0
20230627,142800,272952215,3030,3030,3030,3030,0
20230627,142700,272952215,3030,3030,3030,3025,439
20230627,142600,271624225,3025,3025,3025,3025,0
20230627,142500,271624225,3025,3025,3025,3025,332
20230627,142400,270619925,3010,3035,3035,3010,9545
20230627,142300,241793800,3040,3040,3040,3040,0
20230627,142200,241793800,3040,3035,3040,3030,1935
20230627,142100,235930380,3045,3035,3045,3035,2
20230627,142000,235924300,3045,3045,3045,3045,0
20230627,141900,235924300,3045,3045,3045,3045,0
20230627,141800,235924300,3045,3045,3045,3045,0
20230627,141700,235924300,3045,3045,3045,3045,0
20230627,141600,235924300,3045,3045,3045,3045,0
20230627,141500,235924300,3045,3045,3045,3045,1
20230627,141400,235921255,3030,3035,3035,3030,26
20230627,141300,235842365,3045,3045,3045,3045,0
20230627,141200,235842365,3045,3045,3045,3045,1
20230627,141100,235839320,3030,3030,3030,3030,126
20230627,141000,235457540,3045,3035,3045,3030,501
20230627,140900,233939165,3050,3050,3050,3050,0
20230627,140800,233939165,3050,3050,3050,3050,0
20230627,140700,233939165,3050,3050,3050,3050,0
20230627,140600,233939165,3050,3050,3050,3050,0
20230627,140500,233939165,3050,3050,3050,3050,1
20230627,140400,233936115,3035,3035,3035,3035,26
20230627,140300,233857205,3035,3035,3035,3035,50
20230627,140200,233705455,3030,3030,3030,3030,0
20230627,140100,233705455,3030,3035,3035,3030,1190
20230627,140000,230098860,3035,3045,3045,3035,1519
20230627,135900,225488325,3045,3045,3045,3045,0
20230627,135800,225488325,3045,3045,3045,3045,0
20230627,135700,225488325,3045,3045,3045,3045,0
20230627,135600,225488325,3045,3045,3045,3045,0
20230627,135500,225488325,3045,3045,3045,3045,1
20230627,135400,225485280,3035,3035,3035,3035,26
20230627,135300,225406370,3040,3040,3040,3040,162
20230627,135200,224913890,3040,3040,3040,3040,0
20230627,135100,224913890,3040,3040,3040,3040,1
20230627,135000,224910850,3040,3040,3040,3040,100
20230627,134900,224606850,3040,3040,3040,3040,74
20230627,134800,224381890,3040,3040,3040,3040,20
20230627,134700,224321090,3040,3040,3040,3040,42
20230627,134600,224193410,3040,3040,3040,3040,0
20230627,134500,224193410,3040,3040,3040,3040,96
20230627,134400,223901570,3040,3040,3040,3040,27
20230627,134300,223819490,3050,3050,3050,3050,0
20230627,134200,223819490,3050,3050,3050,3050,1
20230627,134100,223816440,3050,3050,3050,3050,0
20230627,134000,223816440,3050,3050,3050,3050,1922
20230627,133900,217954340,3050,3050,3050,3050,0
20230627,133800,217954340,3050,3050,3050,3050,0
20230627,133700,217954340,3050,3050,3050,3050,1
20230627,133600,217951290,3050,3050,3050,3050,0
20230627,133500,217951290,3050,3050,3050,3050,1
20230627,133400,217948240,3035,3035,3035,3035,1027
20230627,133300,214831295,3050,3050,3050,3050,0
20230627,133200,214831295,3050,3050,3050,3050,0
20230627,133100,214831295,3050,3050,3050,3050,100
20230627,133000,214526295,3050,3050,3050,3050,0
20230627,132900,214526295,3050,3050,3050,3050,0
20230627,132800,214526295,3050,3050,3050,3050,0
20230627,132700,214526295,3050,3040,3050,3040,572
20230627,132600,212787405,3040,3040,3040,3040,479
20230627,132500,211331245,3040,3040,3040,3040,0
20230627,132400,211331245,3040,3040,3040,3040,27
20230627,132300,211249165,3060,3060,3060,3060,50
20230627,132200,211096165,3060,3055,3060,3055,16
20230627,132100,211047215,3060,3060,3060,3060,0
20230627,132000,211047215,3060,3060,3060,3060,163
20230627,131900,210548435,3060,3060,3060,3060,0
20230627,131800,210548435,3060,3060,3060,3060,0
20230627,131700,210548435,3060,3060,3060,3060,0
20230627,131600,210548435,3060,3060,3060,3060,1
20230627,131500,210545375,3060,3060,3060,3060,0
20230627,131400,210545375,3060,3045,3060,3040,173
20230627,131300,210017625,3050,3050,3050,3050,0
20230627,131200,210017625,3050,3050,3050,3050,0
20230627,131100,210017625,3050,3050,3050,3050,0
20230627,131000,210017625,3050,3050,3050,3050,0
20230627,130900,210017625,3050,3050,3050,3050,500
20230627,130800,208492625,3050,3050,3050,3050,0
20230627,130700,208492625,3050,3050,3050,3050,0
20230627,130600,208492625,3050,3050,3050,3050,0
20230627,130500,208492625,3050,3050,3050,3050,0
20230627,130400,208492625,3050,3050,3050,3050,0
20230627,130300,208492625,3050,3050,3050,3050,1
20230627,130200,208489575,3050,3050,3050,3050,0
20230627,130100,208489575,3050,3045,3050,3045,48
20230627,130000,208343410,3045,3045,3045,3045,0
20230627,125900,208343410,3045,3045,3045,3045,380
20230627,125800,207186310,3045,3045,3045,3045,0
20230627,125700,207186310,3045,3045,3045,3045,0
20230627,125600,207186310,3045,3045,3045,3045,0
20230627,125500,207186310,3045,3045,3045,3045,50
20230627,125400,207034060,3045,3045,3045,3045,0
20230627,125300,207034060,3045,3045,3045,3045,1
20230627,125200,207031015,3045,3045,3045,3045,0
20230627,125100,207031015,3045,3045,3045,3045,0
20230627,125000,207031015,3045,3045,3045,3045,0
20230627,124900,207031015,3045,3045,3045,3045,0
20230627,124800,207031015,3045,3045,3045,3045,100
20230627,124700,206726515,3045,3045,3045,3045,0
20230627,124600,206726515,3045,3045,3045,3045,0
20230627,124500,206726515,3045,3045,3045,3045,0
20230627,124400,206726515,3045,3045,3045,3045,0
20230627,124300,206726515,3045,3045,3045,3045,0
20230627,124200,206726515,3045,3045,3045,3045,0
20230627,124100,206726515,3045,3045,3045,3045,1
20230627,124000,206723470,3045,3045,3045,3045,1
20230627,123900,206720425,3040,3040,3040,3040,0
20230627,123800,206720425,3040,3040,3040,3040,0
20230627,123700,206720425,3040,3040,3040,3040,0
20230627,123600,206720425,3040,3040,3040,3040,1279
20230627,123500,202832265,3045,3045,3045,3045,0
20230627,123400,202832265,3045,3045,3045,3045,0
20230627,123300,202832265,3045,3045,3045,3045,1
20230627,123200,202829220,3040,3040,3040,3040,0
20230627,123100,202829220,3040,3040,3040,3040,596
20230627,123000,201017380,3040,3040,3040,3040,0
20230627,122900,201017380,3040,3040,3040,3040,0
20230627,122800,201017380,3040,3040,3040,3040,1
20230627,122700,201014340,3040,3040,3040,3040,0
20230627,122600,201014340,3040,3040,3040,3040,0
20230627,122500,201014340,3040,3040,3040,3040,0
20230627,122400,201014340,3040,3025,3040,3025,528
20230627,122300,199417125,3040,3035,3040,3035,120
20230627,122200,199052915,3035,3030,3035,3030,1145
20230627,122100,195583355,3035,3035,3035,3035,0
20230627,122000,195583355,3035,3035,3035,3035,0
20230627,121900,195583355,3035,3035,3035,3035,0
20230627,121800,195583355,3035,3035,3035,3035,0
20230627,121700,195583355,3035,3035,3035,3035,2
20230627,121600,195577285,3025,3025,3025,3025,147
20230627,121500,195132610,3025,3025,3025,3025,0
20230627,121400,195132610,3025,3025,3025,3025,26
20230627,121300,195053960,3035,3030,3035,3025,1962
20230627,121200,189116640,3035,3035,3035,3035,0
20230627,121100,189116640,3035,3030,3035,3030,208
20230627,121000,188486395,3035,3035,3035,3035,20
20230627,120900,188425695,3035,3035,3035,3035,0
20230627,120800,188425695,3035,3035,3035,3035,0
20230627,120700,188425695,3035,3035,3035,3035,15
20230627,120600,188380170,3035,3030,3035,3030,8
20230627,120500,188355925,3035,3035,3035,3035,1594
20230627,120400,183518135,3035,3035,3035,3035,1
20230627,120300,183515100,3035,3035,3035,3035,0
20230627,120200,183515100,3035,3035,3035,3035,0
20230627,120100,183515100,3035,3035,3035,3035,2
20230627,120000,183509030,3040,3040,3040,3040,0
20230627,115900,183509030,3040,3040,3040,3040,0
20230627,115800,183509030,3040,3040,3040,3040,0
20230627,115700,183509030,3040,3040,3040,3040,1
20230627,115600,183505990,3025,3025,3025,3025,0
20230627,115500,183505990,3025,3035,3035,3025,40
20230627,115400,183384915,3025,3025,3025,3025,0
20230627,115300,183384915,3025,3030,3030,3025,1000
20230627,115200,180359415,3030,3030,3030,3030,0
20230627,115100,180359415,3030,3030,3030,3030,0
20230627,115000,180359415,3030,3030,3030,3030,92
20230627,114900,180080655,3030,3035,3035,3030,2559
20230627,114800,172324520,3035,3040,3040,3035,366
20230627,114700,171213705,3045,3045,3045,3045,0
20230627,114600,171213705,3045,3045,3045,3045,0
20230627,114500,171213705,3045,3045,3045,3045,0
20230627,114400,171213705,3045,3045,3045,3045,0
20230627,114300,171213705,3045,3045,3045,3045,0
20230627,114200,171213705,3045,3045,3045,3045,1
20230627,114100,171210660,3035,3035,3035,3035,64
20230627,114000,171016420,3045,3045,3045,3045,2
20230627,113900,171010330,3035,3040,3040,3035,328
20230627,113800,170014760,3045,3045,3045,3045,0
20230627,113700,170014760,3045,3045,3045,3045,1
20230627,113600,170011715,3040,3040,3040,3040,1
20230627,113500,170008675,3045,3050,3050,3040,35
20230627,113400,169902080,3050,3050,3050,3050,0
20230627,113300,169902080,3050,3050,3050,3050,100
20230627,113200,169597080,3050,3050,3050,3050,50
20230627,113100,169444580,3050,3050,3050,3050,0
20230627,113000,169444580,3050,3050,3050,3050,0
20230627,112900,169444580,3050,3040,3050,3040,2
20230627,112800,169438490,3050,3050,3050,3050,0
20230627,112700,169438490,3050,3050,3050,3050,0
20230627,112600,169438490,3050,3050,3050,3050,0
20230627,112500,169438490,3050,3050,3050,3050,0
20230627,112400,169438490,3050,3045,3050,3045,708
20230627,112300,167282625,3045,3045,3045,3045,0
20230627,112200,167282625,3045,3045,3045,3045,0
20230627,112100,167282625,3045,3045,3045,3045,1
20230627,112000,167279580,3045,3045,3045,3045,1
20230627,111900,167276535,3040,3040,3040,3040,0
20230627,111800,167276535,3040,3035,3040,3035,28
20230627,111700,167191465,3040,3040,3040,3040,0
20230627,111600,167191465,3040,3040,3040,3040,0
20230627,111500,167191465,3040,3040,3040,3040,172
20230627,111400,166668585,3040,3040,3040,3040,7
20230627,111300,166647305,3035,3035,3035,3035,0
20230627,111200,166647305,3035,3035,3035,3035,0
20230627,111100,166647305,3035,3035,3035,3035,0
20230627,111000,166647305,3035,3040,3040,3035,11
20230627,110900,166613880,3040,3040,3040,3040,20
20230627,110800,166553080,3040,3040,3040,3040,1
20230627,110700,166550040,3035,3035,3035,3035,38
20230627,110600,166434710,3040,3040,3040,3040,0
20230627,110500,166434710,3040,3040,3040,3040,0
20230627,110400,166434710,3040,3040,3040,3040,31
20230627,110300,166340470,3035,3035,3035,3035,1
20230627,110200,166337435,3040,3040,3040,3040,200
20230627,110100,165729435,3040,3040,3040,3040,0
20230627,110000,165729435,3040,3030,3040,3030,95
20230627,105900,165441405,3040,3040,3040,3040,0
20230627,105800,165441405,3040,3040,3040,3040,0
20230627,105700,165441405,3040,3040,3040,3040,1
20230627,105600,165438365,3030,3035,3035,3030,729
20230627,105500,163229140,3040,3040,3040,3040,0
20230627,105400,163229140,3040,3040,3040,3040,2
20230627,105300,163223060,3040,3040,3040,3040,1
20230627,105200,163220020,3045,3045,3045,3045,1
20230627,105100,163216975,3040,3040,3040,3040,654
20230627,105000,161228815,3030,3030,3030,3030,1
20230627,104900,161225785,3040,3040,3040,3040,3
20230627,104800,161216665,3040,3040,3040,3040,0
20230627,104700,161216665,3040,3030,3040,3030,121
20230627,104600,160850025,3030,3030,3030,3030,150
20230627,104500,160395525,3040,3040,3040,3040,0
20230627,104400,160395525,3040,3040,3040,3040,60
20230627,104300,160213125,3040,3040,3040,3040,0
20230627,104200,160213125,3040,3040,3040,3040,0
20230627,104100,160213125,3040,3040,3040,3040,1
20230627,104000,160210085,3030,3030,3030,3030,0
20230627,103900,160210085,3030,3025,3040,3025,1071
20230627,103800,156959960,3030,3030,3030,3030,94
20230627,103700,156675140,3030,3030,3030,3030,0
20230627,103600,156675140,3030,3030,3030,3030,123
20230627,103500,156302450,3030,3030,3030,3030,756
20230627,103400,154011770,3030,3030,3030,3030,1245
20230627,103300,150239420,3030,3030,3030,3030,0
20230627,103200,150239420,3030,3030,3030,3030,0
20230627,103100,150239420,3030,3030,3030,3030,0
20230627,103000,150239420,3030,3040,3040,3030,107
20230627,102900,149915140,3030,3030,3030,3030,208
20230627,102800,149284900,3030,3030,3030,3030,131
20230627,102700,148887970,3040,3040,3040,3040,3
20230627,102600,148878850,3040,3030,3040,3030,332
20230627,102500,147872880,3030,3030,3030,3030,12
20230627,102400,147836520,3030,3030,3030,3030,59
20230627,102300,147657750,3040,3040,3040,3040,0
20230627,102200,147657750,3040,3040,3040,3040,0
20230627,102100,147657750,3040,3030,3040,3020,5001
20230627,102000,132542150,3040,3045,3045,3030,5001
20230627,101900,117384830,3045,3045,3045,3045,0
20230627,101800,117384830,3045,3045,3045,3045,0
20230627,101700,117384830,3045,3045,3045,3045,157
20230627,101600,116906765,3050,3050,3050,3050,0
20230627,101500,116906765,3050,3050,3050,3050,1
20230627,101400,116903715,3050,3050,3050,3050,0
20230627,101300,116903715,3050,3045,3050,3045,31
20230627,101200,116809170,3045,3035,3045,3035,1010
20230627,101100,113733760,3045,3045,3045,3045,0
20230627,101000,113733760,3045,3035,3045,3035,2
20230627,100900,113727680,3035,3040,3040,3035,750
20230627,100800,111448495,3040,3040,3040,3040,0
20230627,100700,111448495,3040,3040,3040,3040,9
20230627,100600,111421135,3040,3040,3040,3040,400
20230627,100500,110205135,3040,3040,3040,3040,0
20230627,100400,110205135,3040,3040,3040,3040,0
20230627,100300,110205135,3040,3040,3040,3040,1
20230627,100200,110202095,3035,3040,3040,3035,662
20230627,100100,108192920,3025,3035,3035,3020,5001
20230627,100000,93051845,3035,3035,3035,3035,0
20230627,095900,93051845,3035,3035,3035,3035,805
20230627,095800,90608670,3035,3050,3050,3030,11426
20230627,095700,55870820,3050,3050,3050,3050,609
20230627,095600,54013370,3050,3055,3055,3050,107
20230627,095500,53686510,3060,3060,3060,3060,0
20230627,095400,53686510,3060,3060,3060,3060,13
20230627,095300,53646730,3060,3060,3060,3060,0
20230627,095200,53646730,3060,3060,3060,3060,1
20230627,095100,53643670,3060,3060,3060,3060,0
20230627,095000,53643670,3060,3050,3060,3050,814
20230627,094900,51160320,3050,3050,3050,3050,100
20230627,094800,50855320,3040,3040,3040,3040,0
20230627,094700,50855320,3040,3045,3045,3040,224
20230627,094600,50173710,3050,3050,3050,3050,100
20230627,094500,49868710,3050,3050,3050,3050,30
20230627,094400,49777210,3040,3045,3045,3040,841
20230627,094300,47216945,3045,3045,3045,3045,0
20230627,094200,47216945,3045,3050,3050,3045,8
20230627,094100,47192580,3045,3050,3050,3045,230
20230627,094000,46492180,3050,3045,3050,3045,146
20230627,093900,46047605,3045,3045,3045,3045,38
20230627,093800,45931895,3050,3050,3050,3050,0
20230627,093700,45931895,3050,3050,3050,3050,2
20230627,093600,45925795,3045,3050,3050,3045,62
20230627,093500,45736995,3045,3050,3050,3045,2
20230627,093400,45730900,3050,3050,3050,3050,63
20230627,093300,45538750,3045,3050,3050,3045,625
20230627,093200,43634895,3050,3050,3050,3050,33
20230627,093100,43534245,3050,3050,3050,3050,0
20230627,093000,43534245,3050,3050,3050,3050,26
20230627,092900,43454945,3050,3050,3050,3050,328
20230627,092800,42454545,3055,3055,3055,3055,11
20230627,092700,42420940,3050,3050,3050,3050,13
20230627,092600,42381290,3050,3050,3055,3050,71
20230627,092500,42164735,3050,3050,3050,3050,16
20230627,092400,42115935,3050,3050,3050,3050,10
20230627,092300,42085435,3055,3055,3055,3055,3
20230627,092200,42076270,3055,3055,3055,3055,16
20230627,092100,42027390,3055,3055,3055,3055,20
20230627,092000,41966290,3055,3055,3055,3055,80
20230627,091900,41721890,3055,3055,3055,3055,21
20230627,091800,41657735,3055,3055,3055,3055,0
20230627,091700,41657735,3055,3055,3055,3055,1
20230627,091600,41654680,3050,3050,3050,3050,485
20230627,091500,40175430,3050,3050,3050,3050,0
20230627,091400,40175430,3050,3060,3060,3050,4467
20230627,091300,26535455,3065,3065,3065,3065,2
20230627,091200,26529325,3065,3065,3065,3065,10
20230627,091100,26498675,3060,3060,3060,3060,230
20230627,091000,25794875,3060,3060,3060,3060,30
20230627,090900,25703075,3060,3060,3060,3060,0
20230627,090800,25703075,3060,3060,3060,3060,78
20230627,090700,25464395,3060,3065,3065,3060,2333
20230627,090600,18316835,3070,3070,3070,3070,0
20230627,090500,18316835,3070,3070,3070,3070,605
20230627,090400,16459485,3070,3070,3070,3070,0
20230627,090300,16459485,3070,3070,3070,3070,0
20230627,090200,16459485,3070,3100,3100,3070,2546
20230627,090100,8635680,3070,3080,3095,3070,2058
20230627,090000,2301410,3085,3085,3085,3085,746