KissMeData/072710/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193300,293517500,69200,69200,69200,69200,118
20230627,193200,293517500,69200,69200,69200,69200,0
20230627,193100,293517500,69200,69200,69200,69200,0
20230627,193000,293517500,69200,69200,69200,69200,0
20230627,192900,293517500,69200,69200,69200,69200,0
20230627,192800,293517500,69200,69200,69200,69200,0
20230627,192700,293517500,69200,69200,69200,69200,0
20230627,192600,293517500,69200,69200,69200,69200,0
20230627,192500,293517500,69200,69200,69200,69200,0
20230627,192400,293517500,69200,69200,69200,69200,0
20230627,192300,293517500,69200,69200,69200,69200,0
20230627,192200,293517500,69200,69200,69200,69200,0
20230627,192100,293517500,69200,69200,69200,69200,0
20230627,192000,293517500,69200,69200,69200,69200,0
20230627,191900,293517500,69200,69200,69200,69200,0
20230627,191800,293517500,69200,69200,69200,69200,0
20230627,191700,293517500,69200,69200,69200,69200,0
20230627,191600,293517500,69200,69200,69200,69200,0
20230627,191500,293517500,69200,69200,69200,69200,0
20230627,191400,293517500,69200,69200,69200,69200,0
20230627,191300,293517500,69200,69200,69200,69200,0
20230627,191200,293517500,69200,69200,69200,69200,0
20230627,191100,293517500,69200,69200,69200,69200,0
20230627,191000,293517500,69200,69200,69200,69200,0
20230627,190900,293517500,69200,69200,69200,69200,0
20230627,190800,293517500,69200,69200,69200,69200,0
20230627,190700,293517500,69200,69200,69200,69200,0
20230627,190600,293517500,69200,69200,69200,69200,0
20230627,190500,293517500,69200,69200,69200,69200,0
20230627,190400,293517500,69200,69200,69200,69200,0
20230627,190300,293517500,69200,69200,69200,69200,118
20230627,190200,293517500,69200,69200,69200,69200,0
20230627,190100,293517500,69200,69200,69200,69200,0
20230627,190000,293517500,69200,69200,69200,69200,0
20230627,185900,293517500,69200,69200,69200,69200,0
20230627,185800,293517500,69200,69200,69200,69200,0
20230627,185700,293517500,69200,69200,69200,69200,0
20230627,185600,293517500,69200,69200,69200,69200,0
20230627,185500,293517500,69200,69200,69200,69200,0
20230627,185400,293517500,69200,69200,69200,69200,0
20230627,185300,293517500,69200,69200,69200,69200,0
20230627,185200,293517500,69200,69200,69200,69200,0
20230627,185100,293517500,69200,69200,69200,69200,0
20230627,185000,293517500,69200,69200,69200,69200,0
20230627,184900,293517500,69200,69200,69200,69200,0
20230627,184800,293517500,69200,69200,69200,69200,0
20230627,184700,293517500,69200,69200,69200,69200,0
20230627,184600,293517500,69200,69200,69200,69200,0
20230627,184500,293517500,69200,69200,69200,69200,0
20230627,184400,293517500,69200,69200,69200,69200,0
20230627,184300,293517500,69200,69200,69200,69200,0
20230627,184200,293517500,69200,69200,69200,69200,0
20230627,184100,293517500,69200,69200,69200,69200,0
20230627,184000,293517500,69200,69200,69200,69200,0
20230627,183900,293517500,69200,69200,69200,69200,0
20230627,183800,293517500,69200,69200,69200,69200,0
20230627,183700,293517500,69200,69200,69200,69200,0
20230627,183600,293517500,69200,69200,69200,69200,0
20230627,183500,293517500,69200,69200,69200,69200,0
20230627,183400,293517500,69200,69200,69200,69200,0
20230627,183300,293517500,69200,69200,69200,69200,118
20230627,183200,293517500,69200,69200,69200,69200,0
20230627,183100,293517500,69200,69200,69200,69200,0
20230627,183000,293517500,69200,69200,69200,69200,0
20230627,182900,293517500,69200,69200,69200,69200,0
20230627,182800,293517500,69200,69200,69200,69200,0
20230627,182700,293517500,69200,69200,69200,69200,0
20230627,182600,293517500,69200,69200,69200,69200,0
20230627,182500,293517500,69200,69200,69200,69200,0
20230627,182400,293517500,69200,69200,69200,69200,0
20230627,182300,293517500,69200,69200,69200,69200,0
20230627,182200,293517500,69200,69200,69200,69200,0
20230627,182100,293517500,69200,69200,69200,69200,0
20230627,182000,293517500,69200,69200,69200,69200,0
20230627,181900,293517500,69200,69200,69200,69200,0
20230627,181800,293517500,69200,69200,69200,69200,0
20230627,181700,293517500,69200,69200,69200,69200,0
20230627,181600,293517500,69200,69200,69200,69200,0
20230627,181500,293517500,69200,69200,69200,69200,0
20230627,181400,293517500,69200,69200,69200,69200,0
20230627,181300,293517500,69200,69200,69200,69200,0
20230627,181200,293517500,69200,69200,69200,69200,0
20230627,181100,293517500,69200,69200,69200,69200,0
20230627,181000,293517500,69200,69200,69200,69200,0
20230627,180900,293517500,69200,69200,69200,69200,0
20230627,180800,293517500,69200,69200,69200,69200,0
20230627,180700,293517500,69200,69200,69200,69200,0
20230627,180600,293517500,69200,69200,69200,69200,0
20230627,180500,293517500,69200,69200,69200,69200,0
20230627,180400,293517500,69200,69200,69200,69200,0
20230627,180300,293517500,69200,69200,69200,69200,118
20230627,180200,293517500,69200,69200,69200,69200,0
20230627,180100,293517500,69200,69200,69200,69200,0
20230627,180000,293517500,69200,69200,69200,69200,0
20230627,175900,293517500,69200,69200,69200,69200,0
20230627,175800,293517500,69200,69200,69200,69200,0
20230627,175700,293517500,69200,69200,69200,69200,0
20230627,175600,293517500,69200,69200,69200,69200,0
20230627,175500,293517500,69200,69200,69200,69200,0
20230627,175400,293517500,69200,69200,69200,69200,0
20230627,175300,293517500,69200,69200,69200,69200,0
20230627,175200,293517500,69200,69200,69200,69200,0
20230627,175100,293517500,69200,69200,69200,69200,0
20230627,175000,293517500,69200,69200,69200,69200,0
20230627,174900,293517500,69200,69200,69200,69200,0
20230627,174800,293517500,69200,69200,69200,69200,0
20230627,174700,293517500,69200,69200,69200,69200,0
20230627,174600,293517500,69200,69200,69200,69200,0
20230627,174500,293517500,69200,69200,69200,69200,0
20230627,174400,293517500,69200,69200,69200,69200,0
20230627,174300,293517500,69200,69200,69200,69200,0
20230627,174200,293517500,69200,69200,69200,69200,0
20230627,174100,293517500,69200,69200,69200,69200,0
20230627,174000,293517500,69200,69200,69200,69200,0
20230627,173900,293517500,69200,69200,69200,69200,0
20230627,173800,293517500,69200,69200,69200,69200,0
20230627,173700,293517500,69200,69200,69200,69200,0
20230627,173600,293517500,69200,69200,69200,69200,0
20230627,173500,293517500,69200,69200,69200,69200,0
20230627,173400,293517500,69200,69200,69200,69200,0
20230627,173300,293517500,69200,69200,69200,69200,118
20230627,173200,293517500,69200,69200,69200,69200,0
20230627,173100,293517500,69200,69200,69200,69200,0
20230627,173000,293517500,69200,69200,69200,69200,0
20230627,172900,293517500,69200,69200,69200,69200,0
20230627,172800,293517500,69200,69200,69200,69200,0
20230627,172700,293517500,69200,69200,69200,69200,0
20230627,172600,293517500,69200,69200,69200,69200,0
20230627,172500,293517500,69200,69200,69200,69200,0
20230627,172400,293517500,69200,69200,69200,69200,0
20230627,172300,293517500,69200,69200,69200,69200,0
20230627,172200,293517500,69200,69200,69200,69200,0
20230627,172100,293517500,69200,69200,69200,69200,0
20230627,172000,293517500,69200,69200,69200,69200,0
20230627,171900,293517500,69200,69200,69200,69200,0
20230627,171800,293517500,69200,69200,69200,69200,0
20230627,171700,293517500,69200,69200,69200,69200,0
20230627,171600,293517500,69200,69200,69200,69200,0
20230627,171500,293517500,69200,69200,69200,69200,0
20230627,171400,293517500,69200,69200,69200,69200,0
20230627,171300,293517500,69200,69200,69200,69200,0
20230627,171200,293517500,69200,69200,69200,69200,0
20230627,171100,293517500,69200,69200,69200,69200,0
20230627,171000,293517500,69200,69200,69200,69200,0
20230627,170900,293517500,69200,69200,69200,69200,0
20230627,170800,293517500,69200,69200,69200,69200,0
20230627,170700,293517500,69200,69200,69200,69200,0
20230627,170600,293517500,69200,69200,69200,69200,0
20230627,170500,293517500,69200,69200,69200,69200,0
20230627,170400,293517500,69200,69200,69200,69200,0
20230627,170300,293517500,69200,69200,69200,69200,118
20230627,170200,293517500,69200,69200,69200,69200,0
20230627,170100,293517500,69200,69200,69200,69200,0
20230627,170000,293517500,69200,69200,69200,69200,0
20230627,165900,293517500,69200,69200,69200,69200,0
20230627,165800,293517500,69200,69200,69200,69200,0
20230627,165700,293517500,69200,69200,69200,69200,0
20230627,165600,293517500,69200,69200,69200,69200,0
20230627,165500,293517500,69200,69200,69200,69200,0
20230627,165400,293517500,69200,69200,69200,69200,0
20230627,165300,293517500,69200,69200,69200,69200,0
20230627,165200,293517500,69200,69200,69200,69200,0
20230627,165100,293517500,69200,69200,69200,69200,0
20230627,165000,293517500,69200,69200,69200,69200,0
20230627,164900,293517500,69200,69200,69200,69200,0
20230627,164800,293517500,69200,69200,69200,69200,0
20230627,164700,293517500,69200,69200,69200,69200,0
20230627,164600,293517500,69200,69200,69200,69200,0
20230627,164500,293517500,69200,69200,69200,69200,0
20230627,164400,293517500,69200,69200,69200,69200,0
20230627,164300,293517500,69200,69200,69200,69200,0
20230627,164200,293517500,69200,69200,69200,69200,0
20230627,164100,293517500,69200,69200,69200,69200,0
20230627,164000,293517500,69200,69200,69200,69200,0
20230627,163900,293517500,69200,69200,69200,69200,0
20230627,163800,293517500,69200,69200,69200,69200,0
20230627,163700,293517500,69200,69200,69200,69200,0
20230627,163600,293517500,69200,69200,69200,69200,0
20230627,163500,293517500,69200,69200,69200,69200,0
20230627,163400,293517500,69200,69200,69200,69200,0
20230627,163300,293517500,69200,69200,69200,69200,118
20230627,163200,293517500,69200,69200,69200,69200,0
20230627,163100,293517500,69200,69200,69200,69200,0
20230627,163000,293517500,69200,69200,69200,69200,0
20230627,162900,293517500,69200,69200,69200,69200,0
20230627,162800,293517500,69200,69200,69200,69200,0
20230627,162700,293517500,69200,69200,69200,69200,0
20230627,162600,293517500,69200,69200,69200,69200,0
20230627,162500,293517500,69200,69200,69200,69200,0
20230627,162400,293517500,69200,69200,69200,69200,0
20230627,162300,293517500,69200,69200,69200,69200,0
20230627,162200,293517500,69200,69200,69200,69200,0
20230627,162100,293517500,69200,69200,69200,69200,0
20230627,162000,293517500,69200,69200,69200,69200,0
20230627,161900,293517500,69200,69200,69200,69200,0
20230627,161800,293517500,69200,69200,69200,69200,0
20230627,161700,293517500,69200,69200,69200,69200,0
20230627,161600,293517500,69200,69200,69200,69200,0
20230627,161500,293517500,69200,69200,69200,69200,0
20230627,161400,293517500,69200,69200,69200,69200,0
20230627,161300,293517500,69200,69200,69200,69200,0
20230627,161200,293517500,69200,69200,69200,69200,0
20230627,161100,293517500,69200,69200,69200,69200,0
20230627,161000,293517500,69200,69200,69200,69200,0
20230627,160900,293517500,69200,69200,69200,69200,0
20230627,160800,293517500,69200,69200,69200,69200,0
20230627,160700,293517500,69200,69200,69200,69200,0
20230627,160600,293517500,69200,69200,69200,69200,0
20230627,160500,293517500,69200,69200,69200,69200,0
20230627,160400,293517500,69200,69200,69200,69200,0
20230627,160300,293517500,69200,69200,69200,69200,118
20230627,160200,293517500,69200,69200,69200,69200,0
20230627,160100,293517500,69200,69200,69200,69200,0
20230627,160000,293517500,69200,69200,69200,69200,0
20230627,155900,293517500,69200,69200,69200,69200,0
20230627,155800,293517500,69200,69200,69200,69200,0
20230627,155700,293517500,69200,69200,69200,69200,0
20230627,155600,293517500,69200,69200,69200,69200,0
20230627,155500,293517500,69200,69200,69200,69200,0
20230627,155400,293517500,69200,69200,69200,69200,0
20230627,155300,293517500,69200,69200,69200,69200,0
20230627,155200,293517500,69200,69200,69200,69200,0
20230627,155100,293517500,69200,69200,69200,69200,0
20230627,155000,293517500,69200,69200,69200,69200,0
20230627,154900,293517500,69200,69200,69200,69200,0
20230627,154800,293517500,69200,69200,69200,69200,0
20230627,154700,293517500,69200,69200,69200,69200,0
20230627,154600,293517500,69200,69200,69200,69200,0
20230627,154500,293517500,69200,69200,69200,69200,0
20230627,154400,293517500,69200,69200,69200,69200,0
20230627,154300,293517500,69200,69200,69200,69200,0
20230627,154200,293517500,69200,69200,69200,69200,0
20230627,154100,293517500,69200,69200,69200,69200,0
20230627,154000,293517500,69200,69200,69200,69200,0
20230627,153900,293517500,69200,69200,69200,69200,0
20230627,153800,293517500,69200,69200,69200,69200,0
20230627,153700,293517500,69200,69200,69200,69200,0
20230627,153600,293517500,69200,69200,69200,69200,0
20230627,153500,293517500,69200,69200,69200,69200,0
20230627,153400,293517500,69200,69200,69200,69200,0
20230627,153300,293517500,69200,69200,69200,69200,118
20230627,153200,293517500,69200,69200,69200,69200,0
20230627,153100,293517500,69200,69200,69200,69200,0
20230627,153000,293517500,69200,69200,69200,69200,118
20230627,152900,285351900,68800,68800,68800,68800,0
20230627,152800,285351900,68800,68800,68800,68800,0
20230627,152700,285351900,68800,68800,68800,68800,0
20230627,152600,285351900,68800,68800,68800,68800,0
20230627,152500,285351900,68800,68800,68800,68800,0
20230627,152400,285351900,68800,68800,68800,68800,0
20230627,152300,285351900,68800,68800,68800,68800,0
20230627,152200,285351900,68800,68800,68800,68800,0
20230627,152100,285351900,68800,68800,68800,68800,0
20230627,152000,285351900,68800,68800,68800,68800,0
20230627,151900,285351900,68800,68800,68800,68800,0
20230627,151800,285351900,68800,68800,68800,68800,1
20230627,151700,285283100,68000,68000,68000,68000,0
20230627,151600,285283100,68000,68000,68000,68000,0
20230627,151500,285283100,68000,68000,68000,68000,0
20230627,151400,285283100,68000,68000,68000,68000,6
20230627,151300,284875100,68000,68400,68400,68000,15
20230627,151200,283854200,68500,68500,68500,68500,1
20230627,151100,283785700,68500,68500,68500,68500,0
20230627,151000,283785700,68500,68700,68700,68500,6
20230627,150900,283374500,68800,68800,68800,68800,37
20230627,150800,280828900,68900,68900,68900,68800,108
20230627,150700,273392800,68900,68800,68900,68800,162
20230627,150600,262241000,68900,68900,68900,68900,50
20230627,150500,258796000,68900,68900,68900,68900,55
20230627,150400,255006500,68900,68800,68900,68800,11
20230627,150300,254249100,68700,68600,68700,68600,68
20230627,150200,249578700,68500,68500,68500,68500,6
20230627,150100,249167700,68400,68400,68400,68400,0
20230627,150000,249167700,68400,68300,68400,68300,19
20230627,145900,247868400,68400,68300,68400,68300,94
20230627,145800,241443700,68300,68600,68600,68300,54
20230627,145700,237744100,68600,68500,68600,68500,59
20230627,145600,233697100,68600,68700,68700,68600,88
20230627,145500,227654300,68600,68500,68600,68500,9
20230627,145400,227037400,68400,68900,68900,68400,238
20230627,145300,210669400,69100,69300,69300,69100,43
20230627,145200,207689800,69300,68900,69300,68900,96
20230627,145100,201060900,68500,68100,68500,68100,382
20230627,145000,174953200,68100,68000,68100,68000,19
20230627,144900,173659800,67900,67900,67900,67900,29
20230627,144800,171690700,67800,67700,67800,67700,15
20230627,144700,170673900,67700,67400,67700,67400,6
20230627,144600,170268300,67400,67400,67400,67400,0
20230627,144500,170268300,67400,67400,67400,67400,5
20230627,144400,169931300,67300,67200,67300,67200,8
20230627,144300,169393100,67200,67300,67300,67200,5
20230627,144200,169056900,67300,67300,67300,67300,15
20230627,144100,168047400,67300,67300,67300,67300,2
20230627,144000,167912800,67300,67300,67300,67300,4
20230627,143900,167643600,67300,67300,67300,67300,4
20230627,143800,167374400,67300,67300,67300,67300,4
20230627,143700,167105200,67300,67300,67300,67300,4
20230627,143600,166836000,67300,67300,67300,67300,4
20230627,143500,166566800,67400,67300,67400,67300,6
20230627,143400,166162800,67300,67300,67400,67300,6
20230627,143300,165758900,67300,67300,67300,67300,3
20230627,143200,165557000,67400,67400,67400,67400,62
20230627,143100,161378200,67400,67500,67500,67400,4
20230627,143000,161108400,67500,67500,67500,67500,4
20230627,142900,160838400,67500,67500,67500,67500,1
20230627,142800,160770900,67600,67700,67700,67600,3
20230627,142700,160568000,67700,67700,67700,67700,0
20230627,142600,160568000,67700,67700,67700,67700,0
20230627,142500,160568000,67700,67700,67700,67700,0
20230627,142400,160568000,67700,67700,67700,67700,0
20230627,142300,160568000,67700,67700,67700,67700,0
20230627,142200,160568000,67700,67700,67700,67700,0
20230627,142100,160568000,67700,67700,67700,67700,0
20230627,142000,160568000,67700,67700,67700,67700,0
20230627,141900,160568000,67700,67700,67700,67700,0
20230627,141800,160568000,67700,67700,67700,67700,0
20230627,141700,160568000,67700,67700,67700,67700,0
20230627,141600,160568000,67700,67700,67700,67700,0
20230627,141500,160568000,67700,67700,67700,67700,0
20230627,141400,160568000,67700,67700,67700,67700,0
20230627,141300,160568000,67700,67700,67700,67700,1
20230627,141200,160500300,67800,67800,67800,67800,0
20230627,141100,160500300,67800,67800,67800,67800,0
20230627,141000,160500300,67800,67800,67800,67800,0
20230627,140900,160500300,67800,67800,67800,67800,0
20230627,140800,160500300,67800,67800,67800,67800,0
20230627,140700,160500300,67800,67800,67800,67800,0
20230627,140600,160500300,67800,67800,67800,67800,0
20230627,140500,160500300,67800,67800,67800,67800,0
20230627,140400,160500300,67800,67800,67800,67800,1
20230627,140300,160432500,67800,67800,67800,67800,0
20230627,140200,160432500,67800,67800,67800,67800,0
20230627,140100,160432500,67800,67800,67800,67800,0
20230627,140000,160432500,67800,67800,67800,67800,1
20230627,135900,160364700,67800,67800,67800,67800,0
20230627,135800,160364700,67800,67800,67800,67800,0
20230627,135700,160364700,67800,67800,67800,67800,0
20230627,135600,160364700,67800,67800,67800,67800,0
20230627,135500,160364700,67800,67800,67800,67800,0
20230627,135400,160364700,67800,67800,67800,67800,0
20230627,135300,160364700,67800,67800,67800,67800,0
20230627,135200,160364700,67800,67800,67800,67800,0
20230627,135100,160364700,67800,67800,67800,67800,1
20230627,135000,160296900,67800,67800,67800,67800,0
20230627,134900,160296900,67800,67800,67800,67800,0
20230627,134800,160296900,67800,67800,67800,67800,0
20230627,134700,160296900,67800,67800,67800,67800,0
20230627,134600,160296900,67800,67800,67800,67800,0
20230627,134500,160296900,67800,67800,67800,67800,0
20230627,134400,160296900,67800,67800,67800,67800,1
20230627,134300,160229100,67800,67800,67800,67800,0
20230627,134200,160229100,67800,67800,67800,67800,0
20230627,134100,160229100,67800,67800,67800,67800,0
20230627,134000,160229100,67800,67800,67800,67800,0
20230627,133900,160229100,67800,67800,67800,67800,0
20230627,133800,160229100,67800,67800,67800,67800,0
20230627,133700,160229100,67800,67800,67800,67800,0
20230627,133600,160229100,67800,67800,67800,67800,0
20230627,133500,160229100,67800,67800,67800,67800,0
20230627,133400,160229100,67800,67800,67800,67800,4
20230627,133300,159957900,67600,67600,67600,67600,0
20230627,133200,159957900,67600,67600,67600,67600,1
20230627,133100,159890300,67500,67500,67500,67500,0
20230627,133000,159890300,67500,67600,67600,67500,1000
20230627,132900,92354300,67600,67600,67600,67600,0
20230627,132800,92354300,67600,67600,67600,67600,5
20230627,132700,92016300,67600,67600,67600,67600,0
20230627,132600,92016300,67600,67600,67600,67600,0
20230627,132500,92016300,67600,67600,67600,67600,0
20230627,132400,92016300,67600,67600,67600,67600,0
20230627,132300,92016300,67600,67600,67600,67600,0
20230627,132200,92016300,67600,67600,67600,67600,0
20230627,132100,92016300,67600,67800,67800,67600,500
20230627,132000,58165800,67900,67900,67900,67900,0
20230627,131900,58165800,67900,67900,67900,67900,0
20230627,131800,58165800,67900,67900,67900,67900,0
20230627,131700,58165800,67900,67900,67900,67900,0
20230627,131600,58165800,67900,67900,67900,67900,1
20230627,131500,58097900,67900,67900,67900,67900,0
20230627,131400,58097900,67900,67900,67900,67900,0
20230627,131300,58097900,67900,67900,67900,67900,0
20230627,131200,58097900,67900,67900,67900,67900,0
20230627,131100,58097900,67900,67900,67900,67900,0
20230627,131000,58097900,67900,67900,67900,67900,0
20230627,130900,58097900,67900,67900,67900,67900,0
20230627,130800,58097900,67900,67900,67900,67900,0
20230627,130700,58097900,67900,67900,67900,67900,0
20230627,130600,58097900,67900,67900,67900,67900,0
20230627,130500,58097900,67900,67900,67900,67900,0
20230627,130400,58097900,67900,67900,67900,67900,0
20230627,130300,58097900,67900,67900,67900,67900,0
20230627,130200,58097900,67900,67900,67900,67900,0
20230627,130100,58097900,67900,67900,67900,67900,0
20230627,130000,58097900,67900,67900,67900,67900,0
20230627,125900,58097900,67900,67900,67900,67900,0
20230627,125800,58097900,67900,67900,67900,67900,0
20230627,125700,58097900,67900,67900,67900,67900,0
20230627,125600,58097900,67900,67900,67900,67900,0
20230627,125500,58097900,67900,67900,67900,67900,0
20230627,125400,58097900,67900,67900,67900,67900,0
20230627,125300,58097900,67900,67900,67900,67900,0
20230627,125200,58097900,67900,67900,67900,67900,1
20230627,125100,58030000,67900,67900,67900,67900,0
20230627,125000,58030000,67900,67900,67900,67900,0
20230627,124900,58030000,67900,67900,67900,67900,0
20230627,124800,58030000,67900,67900,67900,67900,0
20230627,124700,58030000,67900,67900,67900,67900,0
20230627,124600,58030000,67900,67900,67900,67900,0
20230627,124500,58030000,67900,67900,67900,67900,0
20230627,124400,58030000,67900,67900,67900,67900,0
20230627,124300,58030000,67900,67900,67900,67900,0
20230627,124200,58030000,67900,67900,67900,67900,1
20230627,124100,57962100,67700,67700,67700,67700,0
20230627,124000,57962100,67700,67700,67700,67700,0
20230627,123900,57962100,67700,67700,67700,67700,0
20230627,123800,57962100,67700,67700,67700,67700,0
20230627,123700,57962100,67700,67700,67700,67700,0
20230627,123600,57962100,67700,67700,67700,67700,0
20230627,123500,57962100,67700,67700,67700,67700,0
20230627,123400,57962100,67700,67700,67700,67700,0
20230627,123300,57962100,67700,67700,67700,67700,0
20230627,123200,57962100,67700,67700,67700,67700,0
20230627,123100,57962100,67700,67700,67700,67700,0
20230627,123000,57962100,67700,67700,67700,67700,0
20230627,122900,57962100,67700,67700,67700,67700,0
20230627,122800,57962100,67700,67700,67700,67700,0
20230627,122700,57962100,67700,67700,67700,67700,0
20230627,122600,57962100,67700,67700,67700,67700,0
20230627,122500,57962100,67700,67700,67700,67700,0
20230627,122400,57962100,67700,67700,67700,67700,74
20230627,122300,52952300,67700,67700,67700,67700,0
20230627,122200,52952300,67700,67700,67700,67700,0
20230627,122100,52952300,67700,67700,67700,67700,0
20230627,122000,52952300,67700,67700,67700,67700,0
20230627,121900,52952300,67700,67700,67700,67700,0
20230627,121800,52952300,67700,67700,67700,67700,0
20230627,121700,52952300,67700,67700,67700,67700,0
20230627,121600,52952300,67700,67700,67700,67700,0
20230627,121500,52952300,67700,67700,67700,67700,0
20230627,121400,52952300,67700,67700,67700,67700,8
20230627,121300,52410700,67900,67900,67900,67900,0
20230627,121200,52410700,67900,67900,67900,67900,0
20230627,121100,52410700,67900,67900,67900,67900,0
20230627,121000,52410700,67900,67900,67900,67900,0
20230627,120900,52410700,67900,67900,67900,67900,0
20230627,120800,52410700,67900,67900,67900,67900,0
20230627,120700,52410700,67900,67900,67900,67900,1
20230627,120600,52342800,67900,67900,67900,67900,0
20230627,120500,52342800,67900,67900,67900,67900,0
20230627,120400,52342800,67900,67900,67900,67900,2
20230627,120300,52207000,67800,67800,67800,67800,0
20230627,120200,52207000,67800,67800,67800,67800,0
20230627,120100,52207000,67800,67800,67800,67800,0
20230627,120000,52207000,67800,67800,67800,67800,0
20230627,115900,52207000,67800,67800,67800,67800,0
20230627,115800,52207000,67800,67800,67800,67800,2
20230627,115700,52071400,67800,67800,67800,67800,0
20230627,115600,52071400,67800,67800,67800,67800,0
20230627,115500,52071400,67800,67800,67800,67800,0
20230627,115400,52071400,67800,67800,67800,67800,0
20230627,115300,52071400,67800,67800,67800,67800,0
20230627,115200,52071400,67800,67800,67800,67800,1
20230627,115100,52003600,67800,67800,67800,67800,0
20230627,115000,52003600,67800,67800,67800,67800,0
20230627,114900,52003600,67800,67800,67800,67800,3
20230627,114800,51800200,67800,67800,67800,67800,0
20230627,114700,51800200,67800,67800,67800,67800,1
20230627,114600,51732400,67700,67700,67700,67700,0
20230627,114500,51732400,67700,67700,67700,67700,0
20230627,114400,51732400,67700,67700,67700,67700,0
20230627,114300,51732400,67700,67600,67700,67600,30
20230627,114200,49701500,67700,67700,67700,67700,0
20230627,114100,49701500,67700,67700,67700,67700,0
20230627,114000,49701500,67700,67700,67700,67700,0
20230627,113900,49701500,67700,67700,67700,67700,0
20230627,113800,49701500,67700,67700,67700,67700,0
20230627,113700,49701500,67700,67700,67700,67700,0
20230627,113600,49701500,67700,67700,67700,67700,0
20230627,113500,49701500,67700,67700,67700,67700,0
20230627,113400,49701500,67700,67700,67700,67700,0
20230627,113300,49701500,67700,67700,67700,67700,0
20230627,113200,49701500,67700,67700,67700,67700,0
20230627,113100,49701500,67700,67700,67700,67700,0
20230627,113000,49701500,67700,67700,67700,67700,0
20230627,112900,49701500,67700,67700,67700,67700,1
20230627,112800,49633800,67700,67700,67700,67700,0
20230627,112700,49633800,67700,67700,67700,67700,0
20230627,112600,49633800,67700,67700,67700,67700,0
20230627,112500,49633800,67700,67700,67700,67700,0
20230627,112400,49633800,67700,67700,67700,67700,0
20230627,112300,49633800,67700,67700,67700,67700,0
20230627,112200,49633800,67700,67700,67700,67700,0
20230627,112100,49633800,67700,67700,67700,67700,0
20230627,112000,49633800,67700,67700,67700,67700,1
20230627,111900,49566100,67700,67700,67700,67700,2
20230627,111800,49430700,67600,67600,67600,67600,2
20230627,111700,49295500,67600,67600,67600,67600,3
20230627,111600,49092700,67700,67700,67700,67700,0
20230627,111500,49092700,67700,67700,67700,67700,0
20230627,111400,49092700,67700,67700,67700,67700,0
20230627,111300,49092700,67700,67700,67700,67700,0
20230627,111200,49092700,67700,67700,67700,67700,0
20230627,111100,49092700,67700,67700,67700,67700,0
20230627,111000,49092700,67700,67700,67700,67700,1
20230627,110900,49025000,67700,67700,67700,67700,5
20230627,110800,48686500,67500,67500,67500,67500,1
20230627,110700,48619000,67700,67700,67700,67700,0
20230627,110600,48619000,67700,67700,67700,67700,0
20230627,110500,48619000,67700,67700,67700,67700,0
20230627,110400,48619000,67700,67700,67700,67700,0
20230627,110300,48619000,67700,67700,67700,67700,0
20230627,110200,48619000,67700,67700,67700,67700,0
20230627,110100,48619000,67700,67700,67700,67700,1
20230627,110000,48551300,67700,67700,67700,67700,0
20230627,105900,48551300,67700,67700,67700,67700,0
20230627,105800,48551300,67700,67700,67700,67700,0
20230627,105700,48551300,67700,67700,67700,67700,6
20230627,105600,48145100,67600,67600,67600,67600,0
20230627,105500,48145100,67600,67600,67600,67600,6
20230627,105400,47739500,67600,67600,67600,67600,57
20230627,105300,43886300,67600,67500,67600,67500,213
20230627,105200,29503100,67500,67500,67500,67500,0
20230627,105100,29503100,67500,67500,67500,67500,5
20230627,105000,29165600,67500,67500,67500,67500,0
20230627,104900,29165600,67500,67500,67500,67500,0
20230627,104800,29165600,67500,67500,67500,67500,0
20230627,104700,29165600,67500,67500,67500,67500,0
20230627,104600,29165600,67500,67500,67500,67500,0
20230627,104500,29165600,67500,67500,67500,67500,0
20230627,104400,29165600,67500,67500,67500,67500,0
20230627,104300,29165600,67500,67500,67500,67500,0
20230627,104200,29165600,67500,67500,67500,67500,0
20230627,104100,29165600,67500,67500,67500,67500,1
20230627,104000,29098100,67300,67300,67300,67300,0
20230627,103900,29098100,67300,67300,67300,67300,0
20230627,103800,29098100,67300,67300,67300,67300,0
20230627,103700,29098100,67300,67300,67300,67300,0
20230627,103600,29098100,67300,67300,67300,67300,0
20230627,103500,29098100,67300,67300,67300,67300,0
20230627,103400,29098100,67300,67300,67300,67300,0
20230627,103300,29098100,67300,67300,67300,67300,0
20230627,103200,29098100,67300,67300,67300,67300,0
20230627,103100,29098100,67300,67400,67400,67300,146
20230627,103000,19267600,67500,67500,67500,67500,42
20230627,102900,16432600,67600,67600,67600,67600,0
20230627,102800,16432600,67600,67600,67600,67600,0
20230627,102700,16432600,67600,67600,67600,67600,0
20230627,102600,16432600,67600,67600,67600,67600,0
20230627,102500,16432600,67600,67600,67600,67600,0
20230627,102400,16432600,67600,67600,67600,67600,0
20230627,102300,16432600,67600,67600,67600,67600,0
20230627,102200,16432600,67600,67600,67600,67600,0
20230627,102100,16432600,67600,67600,67600,67600,5
20230627,102000,16094600,67600,67600,67600,67600,0
20230627,101900,16094600,67600,67600,67600,67600,0
20230627,101800,16094600,67600,67600,67600,67600,0
20230627,101700,16094600,67600,67600,67600,67600,0
20230627,101600,16094600,67600,67600,67600,67600,0
20230627,101500,16094600,67600,67600,67600,67600,1
20230627,101400,16027000,67600,67600,67600,67600,0
20230627,101300,16027000,67600,67600,67600,67600,0
20230627,101200,16027000,67600,67600,67600,67600,0
20230627,101100,16027000,67600,67600,67600,67600,0
20230627,101000,16027000,67600,67600,67600,67600,0
20230627,100900,16027000,67600,67600,67600,67600,0
20230627,100800,16027000,67600,67600,67600,67600,0
20230627,100700,16027000,67600,67500,67600,67500,20
20230627,100600,14676000,67600,67600,67600,67600,0
20230627,100500,14676000,67600,67600,67600,67600,0
20230627,100400,14676000,67600,67600,67600,67600,0
20230627,100300,14676000,67600,67600,67600,67600,10
20230627,100200,14000000,67600,67600,67600,67600,0
20230627,100100,14000000,67600,67600,67600,67600,0
20230627,100000,14000000,67600,67600,67600,67600,31
20230627,095900,11904400,67600,67600,67600,67600,14
20230627,095800,10958000,67700,67700,67700,67700,0
20230627,095700,10958000,67700,67700,67700,67700,0
20230627,095600,10958000,67700,67700,67700,67700,0
20230627,095500,10958000,67700,67700,67700,67700,0
20230627,095400,10958000,67700,67700,67700,67700,0
20230627,095300,10958000,67700,67700,67700,67700,0
20230627,095200,10958000,67700,67700,67700,67700,0
20230627,095100,10958000,67700,67700,67700,67700,60
20230627,095000,6896000,67800,67800,67800,67800,10
20230627,094900,6218000,67700,67700,67700,67700,0
20230627,094800,6218000,67700,67700,67700,67700,0
20230627,094700,6218000,67700,67700,67700,67700,0
20230627,094600,6218000,67700,67700,67700,67700,0
20230627,094500,6218000,67700,67700,67700,67700,0
20230627,094400,6218000,67700,67700,67700,67700,0
20230627,094300,6218000,67700,67700,67700,67700,0
20230627,094200,6218000,67700,67700,67700,67700,0
20230627,094100,6218000,67700,67700,67700,67700,2
20230627,094000,6082600,67800,67800,67800,67800,0
20230627,093900,6082600,67800,67800,67800,67800,0
20230627,093800,6082600,67800,67800,67800,67800,0
20230627,093700,6082600,67800,67800,67800,67800,0
20230627,093600,6082600,67800,67800,67800,67800,0
20230627,093500,6082600,67800,67800,67800,67800,0
20230627,093400,6082600,67800,67800,67800,67800,0
20230627,093300,6082600,67800,67800,67800,67800,0
20230627,093200,6082600,67800,67700,67800,67700,33
20230627,093100,3846500,67700,67700,67700,67700,0
20230627,093000,3846500,67700,67700,67700,67700,0
20230627,092900,3846500,67700,67700,67700,67700,0
20230627,092800,3846500,67700,67700,67700,67700,0
20230627,092700,3846500,67700,67700,67700,67700,0
20230627,092600,3846500,67700,67700,67700,67700,0
20230627,092500,3846500,67700,67700,67700,67700,0
20230627,092400,3846500,67700,67700,67700,67700,0
20230627,092300,3846500,67700,67700,67700,67700,0
20230627,092200,3846500,67700,67700,67700,67700,0
20230627,092100,3846500,67700,67700,67700,67700,0
20230627,092000,3846500,67700,67700,67700,67700,1
20230627,091900,3778800,67500,67500,67500,67500,0
20230627,091800,3778800,67500,67500,67500,67500,0
20230627,091700,3778800,67500,67500,67500,67500,0
20230627,091600,3778800,67500,67500,67500,67500,0
20230627,091500,3778800,67500,67500,67500,67500,0
20230627,091400,3778800,67500,67500,67500,67500,0
20230627,091300,3778800,67500,67500,67500,67500,0
20230627,091200,3778800,67500,67500,67500,67500,0
20230627,091100,3778800,67500,67500,67500,67500,0
20230627,091000,3778800,67500,67500,67500,67500,0
20230627,090900,3778800,67500,67500,67500,67500,0
20230627,090800,3778800,67500,67500,67500,67500,1
20230627,090700,3711300,67700,67700,67700,67700,0
20230627,090600,3711300,67700,67700,67700,67700,0
20230627,090500,3711300,67700,67700,67700,67700,0
20230627,090400,3711300,67700,67700,67700,67700,1
20230627,090300,3643600,67300,67300,67300,67300,0
20230627,090200,3643600,67300,67300,67300,67300,2
20230627,090100,3509000,67400,67400,67400,67400,0
20230627,090000,3509000,67400,67700,67700,67400,52