KissMeData/200580/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,201000,60489190,12900,12900,12900,12900,1
20230627,200900,60489190,12900,12900,12900,12900,0
20230627,200800,60489190,12900,12900,12900,12900,0
20230627,200700,60489190,12900,12900,12900,12900,0
20230627,200600,60489190,12900,12900,12900,12900,0
20230627,200500,60489190,12900,12900,12900,12900,0
20230627,200400,60489190,12900,12900,12900,12900,0
20230627,200300,60489190,12900,12900,12900,12900,0
20230627,200200,60489190,12900,12900,12900,12900,0
20230627,200100,60489190,12900,12900,12900,12900,0
20230627,200000,60489190,12900,12900,12900,12900,0
20230627,195900,60489190,12900,12900,12900,12900,0
20230627,195800,60489190,12900,12900,12900,12900,0
20230627,195700,60489190,12900,12900,12900,12900,0
20230627,195600,60489190,12900,12900,12900,12900,0
20230627,195500,60489190,12900,12900,12900,12900,0
20230627,195400,60489190,12900,12900,12900,12900,0
20230627,195300,60489190,12900,12900,12900,12900,0
20230627,195200,60489190,12900,12900,12900,12900,0
20230627,195100,60489190,12900,12900,12900,12900,0
20230627,195000,60489190,12900,12900,12900,12900,0
20230627,194900,60489190,12900,12900,12900,12900,0
20230627,194800,60489190,12900,12900,12900,12900,0
20230627,194700,60489190,12900,12900,12900,12900,0
20230627,194600,60489190,12900,12900,12900,12900,0
20230627,194500,60489190,12900,12900,12900,12900,0
20230627,194400,60489190,12900,12900,12900,12900,0
20230627,194300,60489190,12900,12900,12900,12900,0
20230627,194200,60489190,12900,12900,12900,12900,0
20230627,194100,60489190,12900,12900,12900,12900,0
20230627,194000,60489190,12900,12900,12900,12900,1
20230627,193900,60489190,12900,12900,12900,12900,0
20230627,193800,60489190,12900,12900,12900,12900,0
20230627,193700,60489190,12900,12900,12900,12900,0
20230627,193600,60489190,12900,12900,12900,12900,0
20230627,193500,60489190,12900,12900,12900,12900,0
20230627,193400,60489190,12900,12900,12900,12900,0
20230627,193300,60489190,12900,12900,12900,12900,0
20230627,193200,60489190,12900,12900,12900,12900,0
20230627,193100,60489190,12900,12900,12900,12900,0
20230627,193000,60489190,12900,12900,12900,12900,0
20230627,192900,60489190,12900,12900,12900,12900,0
20230627,192800,60489190,12900,12900,12900,12900,0
20230627,192700,60489190,12900,12900,12900,12900,0
20230627,192600,60489190,12900,12900,12900,12900,0
20230627,192500,60489190,12900,12900,12900,12900,0
20230627,192400,60489190,12900,12900,12900,12900,0
20230627,192300,60489190,12900,12900,12900,12900,0
20230627,192200,60489190,12900,12900,12900,12900,0
20230627,192100,60489190,12900,12900,12900,12900,0
20230627,192000,60489190,12900,12900,12900,12900,0
20230627,191900,60489190,12900,12900,12900,12900,0
20230627,191800,60489190,12900,12900,12900,12900,0
20230627,191700,60489190,12900,12900,12900,12900,0
20230627,191600,60489190,12900,12900,12900,12900,0
20230627,191500,60489190,12900,12900,12900,12900,0
20230627,191400,60489190,12900,12900,12900,12900,0
20230627,191300,60489190,12900,12900,12900,12900,0
20230627,191200,60489190,12900,12900,12900,12900,0
20230627,191100,60489190,12900,12900,12900,12900,0
20230627,191000,60489190,12900,12900,12900,12900,1
20230627,190900,60489190,12900,12900,12900,12900,0
20230627,190800,60489190,12900,12900,12900,12900,0
20230627,190700,60489190,12900,12900,12900,12900,0
20230627,190600,60489190,12900,12900,12900,12900,0
20230627,190500,60489190,12900,12900,12900,12900,0
20230627,190400,60489190,12900,12900,12900,12900,0
20230627,190300,60489190,12900,12900,12900,12900,0
20230627,190200,60489190,12900,12900,12900,12900,0
20230627,190100,60489190,12900,12900,12900,12900,0
20230627,190000,60489190,12900,12900,12900,12900,0
20230627,185900,60489190,12900,12900,12900,12900,0
20230627,185800,60489190,12900,12900,12900,12900,0
20230627,185700,60489190,12900,12900,12900,12900,0
20230627,185600,60489190,12900,12900,12900,12900,0
20230627,185500,60489190,12900,12900,12900,12900,0
20230627,185400,60489190,12900,12900,12900,12900,0
20230627,185300,60489190,12900,12900,12900,12900,0
20230627,185200,60489190,12900,12900,12900,12900,0
20230627,185100,60489190,12900,12900,12900,12900,0
20230627,185000,60489190,12900,12900,12900,12900,0
20230627,184900,60489190,12900,12900,12900,12900,0
20230627,184800,60489190,12900,12900,12900,12900,0
20230627,184700,60489190,12900,12900,12900,12900,0
20230627,184600,60489190,12900,12900,12900,12900,0
20230627,184500,60489190,12900,12900,12900,12900,0
20230627,184400,60489190,12900,12900,12900,12900,0
20230627,184300,60489190,12900,12900,12900,12900,0
20230627,184200,60489190,12900,12900,12900,12900,0
20230627,184100,60489190,12900,12900,12900,12900,0
20230627,184000,60489190,12900,12900,12900,12900,1
20230627,183900,60489190,12900,12900,12900,12900,0
20230627,183800,60489190,12900,12900,12900,12900,0
20230627,183700,60489190,12900,12900,12900,12900,0
20230627,183600,60489190,12900,12900,12900,12900,0
20230627,183500,60489190,12900,12900,12900,12900,0
20230627,183400,60489190,12900,12900,12900,12900,0
20230627,183300,60489190,12900,12900,12900,12900,0
20230627,183200,60489190,12900,12900,12900,12900,0
20230627,183100,60489190,12900,12900,12900,12900,0
20230627,183000,60489190,12900,12900,12900,12900,0
20230627,182900,60489190,12900,12900,12900,12900,0
20230627,182800,60489190,12900,12900,12900,12900,0
20230627,182700,60489190,12900,12900,12900,12900,0
20230627,182600,60489190,12900,12900,12900,12900,0
20230627,182500,60489190,12900,12900,12900,12900,0
20230627,182400,60489190,12900,12900,12900,12900,0
20230627,182300,60489190,12900,12900,12900,12900,0
20230627,182200,60489190,12900,12900,12900,12900,0
20230627,182100,60489190,12900,12900,12900,12900,0
20230627,182000,60489190,12900,12900,12900,12900,0
20230627,181900,60489190,12900,12900,12900,12900,0
20230627,181800,60489190,12900,12900,12900,12900,0
20230627,181700,60489190,12900,12900,12900,12900,0
20230627,181600,60489190,12900,12900,12900,12900,0
20230627,181500,60489190,12900,12900,12900,12900,0
20230627,181400,60489190,12900,12900,12900,12900,0
20230627,181300,60489190,12900,12900,12900,12900,0
20230627,181200,60489190,12900,12900,12900,12900,0
20230627,181100,60489190,12900,12900,12900,12900,0
20230627,181000,60489190,12900,12900,12900,12900,1
20230627,180900,60489190,12900,12900,12900,12900,0
20230627,180800,60489190,12900,12900,12900,12900,0
20230627,180700,60489190,12900,12900,12900,12900,0
20230627,180600,60489190,12900,12900,12900,12900,0
20230627,180500,60489190,12900,12900,12900,12900,0
20230627,180400,60489190,12900,12900,12900,12900,0
20230627,180300,60489190,12900,12900,12900,12900,0
20230627,180200,60489190,12900,12900,12900,12900,0
20230627,180100,60489190,12900,12900,12900,12900,0
20230627,180000,60489190,12900,12900,12900,12900,0
20230627,175900,60489190,12900,12900,12900,12900,0
20230627,175800,60489190,12900,12900,12900,12900,0
20230627,175700,60489190,12900,12900,12900,12900,0
20230627,175600,60489190,12900,12900,12900,12900,0
20230627,175500,60489190,12900,12900,12900,12900,0
20230627,175400,60489190,12900,12900,12900,12900,0
20230627,175300,60489190,12900,12900,12900,12900,0
20230627,175200,60489190,12900,12900,12900,12900,0
20230627,175100,60489190,12900,12900,12900,12900,0
20230627,175000,60489190,12900,12900,12900,12900,0
20230627,174900,60489190,12900,12900,12900,12900,0
20230627,174800,60489190,12900,12900,12900,12900,0
20230627,174700,60489190,12900,12900,12900,12900,0
20230627,174600,60489190,12900,12900,12900,12900,0
20230627,174500,60489190,12900,12900,12900,12900,0
20230627,174400,60489190,12900,12900,12900,12900,0
20230627,174300,60489190,12900,12900,12900,12900,0
20230627,174200,60489190,12900,12900,12900,12900,0
20230627,174100,60489190,12900,12900,12900,12900,0
20230627,174000,60489190,12900,12900,12900,12900,1
20230627,173900,60489190,12900,12900,12900,12900,0
20230627,173800,60489190,12900,12900,12900,12900,0
20230627,173700,60489190,12900,12900,12900,12900,0
20230627,173600,60489190,12900,12900,12900,12900,0
20230627,173500,60489190,12900,12900,12900,12900,0
20230627,173400,60489190,12900,12900,12900,12900,0
20230627,173300,60489190,12900,12900,12900,12900,0
20230627,173200,60489190,12900,12900,12900,12900,0
20230627,173100,60489190,12900,12900,12900,12900,0
20230627,173000,60489190,12900,12900,12900,12900,0
20230627,172900,60489190,12900,12900,12900,12900,0
20230627,172800,60489190,12900,12900,12900,12900,0
20230627,172700,60489190,12900,12900,12900,12900,0
20230627,172600,60489190,12900,12900,12900,12900,0
20230627,172500,60489190,12900,12900,12900,12900,0
20230627,172400,60489190,12900,12900,12900,12900,0
20230627,172300,60489190,12900,12900,12900,12900,0
20230627,172200,60489190,12900,12900,12900,12900,0
20230627,172100,60489190,12900,12900,12900,12900,0
20230627,172000,60489190,12900,12900,12900,12900,0
20230627,171900,60489190,12900,12900,12900,12900,0
20230627,171800,60489190,12900,12900,12900,12900,0
20230627,171700,60489190,12900,12900,12900,12900,0
20230627,171600,60489190,12900,12900,12900,12900,0
20230627,171500,60489190,12900,12900,12900,12900,0
20230627,171400,60489190,12900,12900,12900,12900,0
20230627,171300,60489190,12900,12900,12900,12900,0
20230627,171200,60489190,12900,12900,12900,12900,0
20230627,171100,60489190,12900,12900,12900,12900,0
20230627,171000,60489190,12900,12900,12900,12900,1
20230627,170900,60489190,12900,12900,12900,12900,0
20230627,170800,60489190,12900,12900,12900,12900,0
20230627,170700,60489190,12900,12900,12900,12900,0
20230627,170600,60489190,12900,12900,12900,12900,0
20230627,170500,60489190,12900,12900,12900,12900,0
20230627,170400,60489190,12900,12900,12900,12900,0
20230627,170300,60489190,12900,12900,12900,12900,0
20230627,170200,60489190,12900,12900,12900,12900,0
20230627,170100,60489190,12900,12900,12900,12900,0
20230627,170000,60489190,12900,12900,12900,12900,0
20230627,165900,60489190,12900,12900,12900,12900,0
20230627,165800,60489190,12900,12900,12900,12900,0
20230627,165700,60489190,12900,12900,12900,12900,0
20230627,165600,60489190,12900,12900,12900,12900,0
20230627,165500,60489190,12900,12900,12900,12900,0
20230627,165400,60489190,12900,12900,12900,12900,0
20230627,165300,60489190,12900,12900,12900,12900,0
20230627,165200,60489190,12900,12900,12900,12900,0
20230627,165100,60489190,12900,12900,12900,12900,0
20230627,165000,60489190,12900,12900,12900,12900,0
20230627,164900,60489190,12900,12900,12900,12900,0
20230627,164800,60489190,12900,12900,12900,12900,0
20230627,164700,60489190,12900,12900,12900,12900,0
20230627,164600,60489190,12900,12900,12900,12900,0
20230627,164500,60489190,12900,12900,12900,12900,0
20230627,164400,60489190,12900,12900,12900,12900,0
20230627,164300,60489190,12900,12900,12900,12900,0
20230627,164200,60489190,12900,12900,12900,12900,0
20230627,164100,60489190,12900,12900,12900,12900,0
20230627,164000,60489190,12900,12900,12900,12900,1
20230627,163900,60489190,12900,12900,12900,12900,0
20230627,163800,60489190,12900,12900,12900,12900,0
20230627,163700,60489190,12900,12900,12900,12900,0
20230627,163600,60489190,12900,12900,12900,12900,0
20230627,163500,60489190,12900,12900,12900,12900,0
20230627,163400,60489190,12900,12900,12900,12900,0
20230627,163300,60489190,12900,12900,12900,12900,0
20230627,163200,60489190,12900,12900,12900,12900,0
20230627,163100,60489190,12900,12900,12900,12900,0
20230627,163000,60489190,12900,12900,12900,12900,0
20230627,162900,60489190,12900,12900,12900,12900,0
20230627,162800,60489190,12900,12900,12900,12900,0
20230627,162700,60489190,12900,12900,12900,12900,0
20230627,162600,60489190,12900,12900,12900,12900,0
20230627,162500,60489190,12900,12900,12900,12900,0
20230627,162400,60489190,12900,12900,12900,12900,0
20230627,162300,60489190,12900,12900,12900,12900,0
20230627,162200,60489190,12900,12900,12900,12900,0
20230627,162100,60489190,12900,12900,12900,12900,0
20230627,162000,60489190,12900,12900,12900,12900,0
20230627,161900,60489190,12900,12900,12900,12900,0
20230627,161800,60489190,12900,12900,12900,12900,0
20230627,161700,60489190,12900,12900,12900,12900,0
20230627,161600,60489190,12900,12900,12900,12900,0
20230627,161500,60489190,12900,12900,12900,12900,0
20230627,161400,60489190,12900,12900,12900,12900,0
20230627,161300,60489190,12900,12900,12900,12900,0
20230627,161200,60489190,12900,12900,12900,12900,0
20230627,161100,60489190,12900,12900,12900,12900,0
20230627,161000,60489190,12900,12900,12900,12900,1
20230627,160900,60489190,12900,12900,12900,12900,0
20230627,160800,60489190,12900,12900,12900,12900,0
20230627,160700,60489190,12900,12900,12900,12900,0
20230627,160600,60489190,12900,12900,12900,12900,0
20230627,160500,60489190,12900,12900,12900,12900,0
20230627,160400,60489190,12900,12900,12900,12900,0
20230627,160300,60489190,12900,12900,12900,12900,0
20230627,160200,60489190,12900,12900,12900,12900,0
20230627,160100,60489190,12900,12900,12900,12900,0
20230627,160000,60489190,12900,12900,12900,12900,0
20230627,155900,60489190,12900,12900,12900,12900,0
20230627,155800,60489190,12900,12900,12900,12900,0
20230627,155700,60489190,12900,12900,12900,12900,0
20230627,155600,60489190,12900,12900,12900,12900,0
20230627,155500,60489190,12900,12900,12900,12900,0
20230627,155400,60489190,12900,12900,12900,12900,0
20230627,155300,60489190,12900,12900,12900,12900,0
20230627,155200,60489190,12900,12900,12900,12900,0
20230627,155100,60489190,12900,12900,12900,12900,0
20230627,155000,60489190,12900,12900,12900,12900,0
20230627,154900,60489190,12900,12900,12900,12900,0
20230627,154800,60489190,12900,12900,12900,12900,0
20230627,154700,60489190,12900,12900,12900,12900,0
20230627,154600,60489190,12900,12900,12900,12900,0
20230627,154500,60489190,12900,12900,12900,12900,0
20230627,154400,60489190,12900,12900,12900,12900,0
20230627,154300,60489190,12900,12900,12900,12900,0
20230627,154200,60489190,12900,12900,12900,12900,0
20230627,154100,60489190,12900,12900,12900,12900,0
20230627,154000,60489190,12900,12900,12900,12900,1
20230627,153900,60489190,12900,12900,12900,12900,0
20230627,153800,60489190,12900,12900,12900,12900,0
20230627,153700,60489190,12900,12900,12900,12900,0
20230627,153600,60489190,12900,12900,12900,12900,0
20230627,153500,60489190,12900,12900,12900,12900,0
20230627,153400,60489190,12900,12900,12900,12900,0
20230627,153300,60489190,12900,12900,12900,12900,0
20230627,153200,60489190,12900,12900,12900,12900,0
20230627,153100,60489190,12900,12900,12900,12900,0
20230627,153000,60489190,12900,12900,12900,12900,0
20230627,152900,60489190,12900,12900,12900,12900,0
20230627,152800,60489190,12900,12900,12900,12900,0
20230627,152700,60489190,12900,12900,12900,12900,0
20230627,152600,60489190,12900,12900,12900,12900,0
20230627,152500,60489190,12900,12900,12900,12900,0
20230627,152400,60489190,12900,12900,12900,12900,0
20230627,152300,60489190,12900,12900,12900,12900,0
20230627,152200,60489190,12900,12900,12900,12900,0
20230627,152100,60489190,12900,12900,12900,12900,0
20230627,152000,60489190,12900,12900,12900,12900,0
20230627,151900,60489190,12900,12900,12900,12900,0
20230627,151800,60489190,12900,12900,12900,12900,0
20230627,151700,60489190,12900,12900,12900,12900,0
20230627,151600,60489190,12900,12900,12900,12900,0
20230627,151500,60489190,12900,12900,12900,12900,0
20230627,151400,60489190,12900,12900,12900,12900,0
20230627,151300,60489190,12900,12900,12900,12900,0
20230627,151200,60489190,12900,12900,12900,12900,0
20230627,151100,60489190,12900,12900,12900,12900,1
20230627,151000,60476290,12610,12610,12610,12610,0
20230627,150900,60476290,12610,12610,12610,12610,0
20230627,150800,60476290,12610,12610,12610,12610,0
20230627,150700,60476290,12610,12610,12610,12610,0
20230627,150600,60476290,12610,12610,12610,12610,25
20230627,150500,60161040,12610,12610,12610,12610,0
20230627,150400,60161040,12610,12610,12610,12610,0
20230627,150300,60161040,12610,12610,12610,12610,0
20230627,150200,60161040,12610,12610,12610,12610,0
20230627,150100,60161040,12610,12610,12610,12610,0
20230627,150000,60161040,12610,12610,12610,12610,0
20230627,145900,60161040,12610,12610,12610,12610,0
20230627,145800,60161040,12610,12610,12610,12610,0
20230627,145700,60161040,12610,12610,12610,12610,0
20230627,145600,60161040,12610,12610,12610,12610,0
20230627,145500,60161040,12610,12610,12610,12610,0
20230627,145400,60161040,12610,12610,12610,12610,0
20230627,145300,60161040,12610,12610,12610,12610,0
20230627,145200,60161040,12610,12610,12610,12610,0
20230627,145100,60161040,12610,12610,12610,12610,0
20230627,145000,60161040,12610,12610,12610,12610,0
20230627,144900,60161040,12610,12610,12610,12610,0
20230627,144800,60161040,12610,12610,12610,12610,0
20230627,144700,60161040,12610,12610,12610,12610,0
20230627,144600,60161040,12610,12610,12610,12610,0
20230627,144500,60161040,12610,12610,12610,12610,0
20230627,144400,60161040,12610,12610,12610,12610,0
20230627,144300,60161040,12610,12610,12610,12610,0
20230627,144200,60161040,12610,12610,12610,12610,0
20230627,144100,60161040,12610,12610,12610,12610,0
20230627,144000,60161040,12610,12610,12610,12610,0
20230627,143900,60161040,12610,12610,12610,12610,0
20230627,143800,60161040,12610,12700,12700,12610,650
20230627,143700,51945450,12830,12830,12830,12830,0
20230627,143600,51945450,12830,12830,12830,12830,0
20230627,143500,51945450,12830,12830,12830,12830,0
20230627,143400,51945450,12830,12830,12830,12830,0
20230627,143300,51945450,12830,12830,12830,12830,0
20230627,143200,51945450,12830,12830,12830,12830,0
20230627,143100,51945450,12830,12830,12830,12830,0
20230627,143000,51945450,12830,12830,12830,12830,0
20230627,142900,51945450,12830,12830,12830,12830,0
20230627,142800,51945450,12830,12830,12830,12830,0
20230627,142700,51945450,12830,12830,12830,12830,0
20230627,142600,51945450,12830,12830,12830,12830,0
20230627,142500,51945450,12830,12830,12830,12830,0
20230627,142400,51945450,12830,12830,12830,12830,0
20230627,142300,51945450,12830,12830,12830,12830,0
20230627,142200,51945450,12830,12830,12830,12830,0
20230627,142100,51945450,12830,12830,12830,12830,0
20230627,142000,51945450,12830,12830,12830,12830,0
20230627,141900,51945450,12830,12830,12830,12830,0
20230627,141800,51945450,12830,12830,12830,12830,0
20230627,141700,51945450,12830,12830,12830,12830,0
20230627,141600,51945450,12830,12830,12830,12830,0
20230627,141500,51945450,12830,12830,12830,12830,0
20230627,141400,51945450,12830,12830,12830,12830,0
20230627,141300,51945450,12830,12830,12830,12830,0
20230627,141200,51945450,12830,12830,12830,12830,0
20230627,141100,51945450,12830,12830,12830,12830,0
20230627,141000,51945450,12830,12830,12830,12830,0
20230627,140900,51945450,12830,12830,12830,12830,0
20230627,140800,51945450,12830,12830,12830,12830,0
20230627,140700,51945450,12830,12830,12830,12830,0
20230627,140600,51945450,12830,12830,12830,12830,0
20230627,140500,51945450,12830,12830,12830,12830,0
20230627,140400,51945450,12830,12830,12830,12830,0
20230627,140300,51945450,12830,12830,12830,12830,0
20230627,140200,51945450,12830,12830,12830,12830,0
20230627,140100,51945450,12830,12830,12830,12830,0
20230627,140000,51945450,12830,12830,12830,12830,0
20230627,135900,51945450,12830,12830,12830,12830,0
20230627,135800,51945450,12830,12830,12830,12830,0
20230627,135700,51945450,12830,12830,12830,12830,0
20230627,135600,51945450,12830,12830,12830,12830,0
20230627,135500,51945450,12830,12830,12830,12830,0
20230627,135400,51945450,12830,12830,12830,12830,0
20230627,135300,51945450,12830,12830,12830,12830,0
20230627,135200,51945450,12830,12830,12830,12830,0
20230627,135100,51945450,12830,12830,12830,12830,0
20230627,135000,51945450,12830,12830,12830,12830,0
20230627,134900,51945450,12830,12830,12830,12830,0
20230627,134800,51945450,12830,12830,12830,12830,0
20230627,134700,51945450,12830,12830,12830,12830,0
20230627,134600,51945450,12830,12830,12830,12830,0
20230627,134500,51945450,12830,12830,12830,12830,0
20230627,134400,51945450,12830,12830,12830,12830,0
20230627,134300,51945450,12830,12830,12830,12830,0
20230627,134200,51945450,12830,12830,12830,12830,0
20230627,134100,51945450,12830,12830,12830,12830,0
20230627,134000,51945450,12830,12830,12830,12830,0
20230627,133900,51945450,12830,12830,12830,12830,0
20230627,133800,51945450,12830,12830,12830,12830,0
20230627,133700,51945450,12830,12830,12830,12830,0
20230627,133600,51945450,12830,12830,12830,12830,0
20230627,133500,51945450,12830,12830,12830,12830,0
20230627,133400,51945450,12830,12830,12830,12830,0
20230627,133300,51945450,12830,12830,12830,12830,0
20230627,133200,51945450,12830,12830,12830,12830,0
20230627,133100,51945450,12830,12830,12830,12830,0
20230627,133000,51945450,12830,12830,12830,12830,0
20230627,132900,51945450,12830,12830,12830,12830,0
20230627,132800,51945450,12830,12830,12830,12830,0
20230627,132700,51945450,12830,12830,12830,12830,0
20230627,132600,51945450,12830,12830,12830,12830,0
20230627,132500,51945450,12830,12830,12830,12830,0
20230627,132400,51945450,12830,12830,12830,12830,0
20230627,132300,51945450,12830,12830,12830,12830,0
20230627,132200,51945450,12830,12830,12830,12830,0
20230627,132100,51945450,12830,12830,12830,12830,0
20230627,132000,51945450,12830,12830,12830,12830,0
20230627,131900,51945450,12830,12830,12830,12830,0
20230627,131800,51945450,12830,12830,12830,12830,0
20230627,131700,51945450,12830,12830,12830,12830,0
20230627,131600,51945450,12830,12830,12830,12830,0
20230627,131500,51945450,12830,12830,12830,12830,0
20230627,131400,51945450,12830,12830,12830,12830,0
20230627,131300,51945450,12830,12830,12830,12830,0
20230627,131200,51945450,12830,12830,12830,12830,0
20230627,131100,51945450,12830,12830,12830,12830,0
20230627,131000,51945450,12830,12830,12830,12830,0
20230627,130900,51945450,12830,12830,12830,12830,0
20230627,130800,51945450,12830,12830,12830,12830,0
20230627,130700,51945450,12830,12830,12830,12830,0
20230627,130600,51945450,12830,12830,12830,12830,0
20230627,130500,51945450,12830,12830,12830,12830,0
20230627,130400,51945450,12830,12830,12830,12830,0
20230627,130300,51945450,12830,12830,12830,12830,150
20230627,130200,50020950,12820,12820,12820,12820,0
20230627,130100,50020950,12820,12820,12820,12820,93
20230627,130000,48828690,12820,12820,12820,12820,0
20230627,125900,48828690,12820,12820,12820,12820,0
20230627,125800,48828690,12820,12820,12820,12820,0
20230627,125700,48828690,12820,12820,12820,12820,0
20230627,125600,48828690,12820,12820,12820,12820,0
20230627,125500,48828690,12820,12820,12820,12820,0
20230627,125400,48828690,12820,12820,12820,12820,0
20230627,125300,48828690,12820,12810,12820,12810,20
20230627,125200,48572330,12610,12610,12610,12610,0
20230627,125100,48572330,12610,12610,12610,12610,0
20230627,125000,48572330,12610,12610,12610,12610,0
20230627,124900,48572330,12610,12610,12610,12610,0
20230627,124800,48572330,12610,12610,12610,12610,0
20230627,124700,48572330,12610,12610,12610,12610,0
20230627,124600,48572330,12610,12610,12610,12610,100
20230627,124500,47311330,12810,12810,12810,12810,1
20230627,124400,47298520,12610,12610,12610,12610,0
20230627,124300,47298520,12610,12610,12610,12610,0
20230627,124200,47298520,12610,12610,12610,12610,0
20230627,124100,47298520,12610,12610,12610,12610,0
20230627,124000,47298520,12610,12610,12610,12610,0
20230627,123900,47298520,12610,12610,12610,12610,0
20230627,123800,47298520,12610,12610,12610,12610,0
20230627,123700,47298520,12610,12610,12610,12610,30
20230627,123600,46920220,12610,12610,12610,12610,0
20230627,123500,46920220,12610,12610,12610,12610,0
20230627,123400,46920220,12610,12610,12610,12610,0
20230627,123300,46920220,12610,12610,12610,12610,0
20230627,123200,46920220,12610,12610,12610,12610,0
20230627,123100,46920220,12610,12610,12610,12610,0
20230627,123000,46920220,12610,12610,12610,12610,0
20230627,122900,46920220,12610,12610,12610,12610,0
20230627,122800,46920220,12610,12610,12610,12610,0
20230627,122700,46920220,12610,12610,12610,12610,0
20230627,122600,46920220,12610,12610,12610,12610,0
20230627,122500,46920220,12610,12610,12610,12610,0
20230627,122400,46920220,12610,12610,12610,12610,0
20230627,122300,46920220,12610,12610,12610,12610,8
20230627,122200,46819340,12600,12600,12600,12600,0
20230627,122100,46819340,12600,12600,12600,12600,0
20230627,122000,46819340,12600,12600,12600,12600,0
20230627,121900,46819340,12600,12600,12600,12600,0
20230627,121800,46819340,12600,12600,12600,12600,0
20230627,121700,46819340,12600,12630,12630,12600,900
20230627,121600,35470220,12600,12600,12600,12600,0
20230627,121500,35470220,12600,12600,12600,12600,0
20230627,121400,35470220,12600,12600,12600,12600,0
20230627,121300,35470220,12600,12600,12600,12600,0
20230627,121200,35470220,12600,12600,12600,12600,0
20230627,121100,35470220,12600,12600,12600,12600,0
20230627,121000,35470220,12600,12600,12600,12600,0
20230627,120900,35470220,12600,12600,12600,12600,0
20230627,120800,35470220,12600,12600,12600,12600,90
20230627,120700,34336220,12600,12600,12600,12600,0
20230627,120600,34336220,12600,12610,12610,12600,325
20230627,120500,30239120,12620,12740,12740,12620,1288
20230627,120400,13915140,12740,12740,12740,12740,0
20230627,120300,13915140,12740,12740,12740,12740,315
20230627,120200,9902040,12700,12700,12700,12700,0
20230627,120100,9902040,12700,12700,12700,12700,0
20230627,120000,9902040,12700,12700,12700,12700,0
20230627,115900,9902040,12700,12700,12700,12700,0
20230627,115800,9902040,12700,12700,12700,12700,0
20230627,115700,9902040,12700,12700,12700,12700,0
20230627,115600,9902040,12700,12700,12700,12700,0
20230627,115500,9902040,12700,12700,12700,12700,0
20230627,115400,9902040,12700,12700,12700,12700,0
20230627,115300,9902040,12700,12700,12700,12700,0
20230627,115200,9902040,12700,12700,12700,12700,0
20230627,115100,9902040,12700,12700,12700,12700,0
20230627,115000,9902040,12700,12700,12700,12700,0
20230627,114900,9902040,12700,12700,12700,12700,0
20230627,114800,9902040,12700,12700,12700,12700,0
20230627,114700,9902040,12700,12700,12700,12700,0
20230627,114600,9902040,12700,12700,12700,12700,0
20230627,114500,9902040,12700,12700,12700,12700,0
20230627,114400,9902040,12700,12700,12700,12700,0
20230627,114300,9902040,12700,12700,12700,12700,0
20230627,114200,9902040,12700,12700,12700,12700,0
20230627,114100,9902040,12700,12700,12700,12700,0
20230627,114000,9902040,12700,12700,12700,12700,0
20230627,113900,9902040,12700,12800,12800,12700,550
20230627,113800,2888040,12820,12820,12820,12820,0
20230627,113700,2888040,12820,12820,12820,12820,0
20230627,113600,2888040,12820,12820,12820,12820,200
20230627,113500,324040,12960,12960,12960,12960,0
20230627,113400,324040,12960,12960,12960,12960,0
20230627,113300,324040,12960,12960,12960,12960,0
20230627,113200,324040,12960,12960,12960,12960,0
20230627,113100,324040,12960,12960,12960,12960,0
20230627,113000,324040,12960,12960,12960,12960,0
20230627,112900,324040,12960,12960,12960,12960,0
20230627,112800,324040,12960,12960,12960,12960,0
20230627,112700,324040,12960,12960,12960,12960,0
20230627,112600,324040,12960,12960,12960,12960,0
20230627,112500,324040,12960,12960,12960,12960,0
20230627,112400,324040,12960,12960,12960,12960,0
20230627,112300,324040,12960,12960,12960,12960,0
20230627,112200,324040,12960,12960,12960,12960,0
20230627,112100,324040,12960,12960,12960,12960,0
20230627,112000,324040,12960,12960,12960,12960,0
20230627,111900,324040,12960,12960,12960,12960,0
20230627,111800,324040,12960,12960,12960,12960,0
20230627,111700,324040,12960,12960,12960,12960,0
20230627,111600,324040,12960,12960,12960,12960,0
20230627,111500,324040,12960,12960,12960,12960,0
20230627,111400,324040,12960,12960,12960,12960,0
20230627,111300,324040,12960,12960,12960,12960,0
20230627,111200,324040,12960,12960,12960,12960,0
20230627,111100,324040,12960,12960,12960,12960,0
20230627,111000,324040,12960,12960,12960,12960,1
20230627,110900,311080,12960,12960,12960,12960,0
20230627,110800,311080,12960,12960,12960,12960,0
20230627,110700,311080,12960,12960,12960,12960,0
20230627,110600,311080,12960,12960,12960,12960,0
20230627,110500,311080,12960,12960,12960,12960,0
20230627,110400,311080,12960,12960,12960,12960,0
20230627,110300,311080,12960,12960,12960,12960,0
20230627,110200,311080,12960,12960,12960,12960,0
20230627,110100,311080,12960,12960,12960,12960,0
20230627,110000,311080,12960,12960,12960,12960,0
20230627,105900,311080,12960,12960,12960,12960,0
20230627,105800,311080,12960,12960,12960,12960,0
20230627,105700,311080,12960,12960,12960,12960,0
20230627,105600,311080,12960,12960,12960,12960,0
20230627,105500,311080,12960,12960,12960,12960,0
20230627,105400,311080,12960,12960,12960,12960,0
20230627,105300,311080,12960,12960,12960,12960,0
20230627,105200,311080,12960,12960,12960,12960,0
20230627,105100,311080,12960,12960,12960,12960,0
20230627,105000,311080,12960,12960,12960,12960,0
20230627,104900,311080,12960,12960,12960,12960,0
20230627,104800,311080,12960,12960,12960,12960,0
20230627,104700,311080,12960,12960,12960,12960,0
20230627,104600,311080,12960,12960,12960,12960,0
20230627,104500,311080,12960,12960,12960,12960,0
20230627,104400,311080,12960,12960,12960,12960,0
20230627,104300,311080,12960,12960,12960,12960,0
20230627,104200,311080,12960,12960,12960,12960,0
20230627,104100,311080,12960,12960,12960,12960,0
20230627,104000,311080,12960,12960,12960,12960,0
20230627,103900,311080,12960,12960,12960,12960,0
20230627,103800,311080,12960,12960,12960,12960,0
20230627,103700,311080,12960,12960,12960,12960,0
20230627,103600,311080,12960,12960,12960,12960,0
20230627,103500,311080,12960,12960,12960,12960,20
20230627,103400,51880,12960,12960,12960,12960,0
20230627,103300,51880,12960,12960,12960,12960,0
20230627,103200,51880,12960,12960,12960,12960,0
20230627,103100,51880,12960,12960,12960,12960,0
20230627,103000,51880,12960,12960,12960,12960,0
20230627,102900,51880,12960,12960,12960,12960,0
20230627,102800,51880,12960,12960,12960,12960,0
20230627,102700,51880,12960,12960,12960,12960,0
20230627,102600,51880,12960,12960,12960,12960,0
20230627,102500,51880,12960,12960,12960,12960,0
20230627,102400,51880,12960,12960,12960,12960,0
20230627,102300,51880,12960,12960,12960,12960,0
20230627,102200,51880,12960,12960,12960,12960,0
20230627,102100,51880,12960,12960,12960,12960,0
20230627,102000,51880,12960,12960,12960,12960,0
20230627,101900,51880,12960,12960,12960,12960,0
20230627,101800,51880,12960,12960,12960,12960,0
20230627,101700,51880,12960,12960,12960,12960,0
20230627,101600,51880,12960,12960,12960,12960,0
20230627,101500,51880,12960,12960,12960,12960,0
20230627,101400,51880,12960,12960,12960,12960,0
20230627,101300,51880,12960,12960,12960,12960,0
20230627,101200,51880,12960,12960,12960,12960,0
20230627,101100,51880,12960,12960,12960,12960,0
20230627,101000,51880,12960,12960,12960,12960,0
20230627,100900,51880,12960,12960,12960,12960,0
20230627,100800,51880,12960,12960,12960,12960,0
20230627,100700,51880,12960,12960,12960,12960,0
20230627,100600,51880,12960,12960,12960,12960,0
20230627,100500,51880,12960,12960,12960,12960,0
20230627,100400,51880,12960,12960,12960,12960,0
20230627,100300,51880,12960,12960,12960,12960,0
20230627,100200,51880,12960,12960,12960,12960,0
20230627,100100,51880,12960,12960,12960,12960,0
20230627,100000,51880,12960,12960,12960,12960,0
20230627,095900,51880,12960,12960,12960,12960,0
20230627,095800,51880,12960,12960,12960,12960,0
20230627,095700,51880,12960,12960,12960,12960,0
20230627,095600,51880,12960,12960,12960,12960,0
20230627,095500,51880,12960,12960,12960,12960,0
20230627,095400,51880,12960,12960,12960,12960,0
20230627,095300,51880,12960,12960,12960,12960,0
20230627,095200,51880,12960,12960,12960,12960,0
20230627,095100,51880,12960,12960,12960,12960,0
20230627,095000,51880,12960,12960,12960,12960,0
20230627,094900,51880,12960,12960,12960,12960,0
20230627,094800,51880,12960,12960,12960,12960,0
20230627,094700,51880,12960,12960,12960,12960,0
20230627,094600,51880,12960,12960,12960,12960,0
20230627,094500,51880,12960,12960,12960,12960,0
20230627,094400,51880,12960,12960,12960,12960,0
20230627,094300,51880,12960,12960,12960,12960,0
20230627,094200,51880,12960,12960,12960,12960,0
20230627,094100,51880,12960,12960,12960,12960,0
20230627,094000,51880,12960,12960,12960,12960,0
20230627,093900,51880,12960,12960,12960,12960,0
20230627,093800,51880,12960,12960,12960,12960,0
20230627,093700,51880,12960,12960,12960,12960,2
20230627,093600,25960,12980,12980,12980,12980,0
20230627,093500,25960,12980,12980,12980,12980,0
20230627,093400,25960,12980,12980,12980,12980,0
20230627,093300,25960,12980,12980,12980,12980,0
20230627,093200,25960,12980,12980,12980,12980,0
20230627,093100,25960,12980,12980,12980,12980,0
20230627,093000,25960,12980,12980,12980,12980,0
20230627,092900,25960,12980,12980,12980,12980,0
20230627,092800,25960,12980,12980,12980,12980,0
20230627,092700,25960,12980,12980,12980,12980,0
20230627,092600,25960,12980,12980,12980,12980,0
20230627,092500,25960,12980,12980,12980,12980,0
20230627,092400,25960,12980,12980,12980,12980,0
20230627,092300,25960,12980,12980,12980,12980,0
20230627,092200,25960,12980,12980,12980,12980,0
20230627,092100,25960,12980,12980,12980,12980,0
20230627,092000,25960,12980,12980,12980,12980,0
20230627,091900,25960,12980,12980,12980,12980,0
20230627,091800,25960,12980,12980,12980,12980,0
20230627,091700,25960,12980,12980,12980,12980,0
20230627,091600,25960,12980,12980,12980,12980,0
20230627,091500,25960,12980,12980,12980,12980,0
20230627,091400,25960,12980,12980,12980,12980,0
20230627,091300,25960,12980,12980,12980,12980,0
20230627,091200,25960,12980,12980,12980,12980,2
20230627,091100,0,12990,12990,12990,12990,0
20230627,091000,0,12990,12990,12990,12990,0
20230627,090900,0,12990,12990,12990,12990,0
20230627,090800,0,12990,12990,12990,12990,0
20230627,090700,0,12990,12990,12990,12990,0
20230627,090600,0,12990,12990,12990,12990,0
20230627,090500,0,12990,12990,12990,12990,0
20230627,090400,0,12990,12990,12990,12990,0
20230627,090300,0,12990,12990,12990,12990,0
20230627,090200,0,12990,12990,12990,12990,0
20230627,090100,0,12990,12990,12990,12990,0
20230627,090000,0,12990,12990,12990,12990,0